Date,Open,High,Low,Close,Volume
2009-07-27,8.975,8.975,8.945,8.945,48355.0
2009-07-28,8.945,8.955,8.785,8.875,76698.0
2009-07-29,8.855,8.855,8.635,8.675,1011380.0
2009-07-30,8.725,8.775,8.685,8.695,271637.0
2009-07-31,8.775,9.025,8.705,8.975,163373.0
2009-08-04,8.955,9.075,8.925,8.925,71968.0
2009-08-05,8.975,9.025,8.885,8.975,213612.0
2009-08-06,8.985,9.065,8.925,8.925,119105.0
2009-08-07,8.975,8.975,8.895,8.925,111738.0
2009-08-10,8.975,8.975,8.825,8.825,40205.0
2009-08-11,8.965,8.965,8.825,8.925,180340.0
2009-08-12,8.845,8.975,8.845,8.925,38327.0
2009-08-13,8.925,8.975,8.875,8.875,39052.0
2009-08-14,8.875,8.935,8.825,8.875,48250.0
2009-08-17,8.825,8.925,8.655,8.655,30477.0
2009-08-18,8.675,8.675,8.525,8.575,137655.0
2009-08-19,8.525,8.675,8.475,8.565,1584844.0
2009-08-20,8.665,8.675,8.545,8.665,3333527.0
2009-08-21,8.685,8.975,8.685,8.775,31931.0
2009-08-24,8.815,8.815,8.605,8.615,156973.0
2009-08-25,8.675,8.865,8.645,8.815,643832.0
2009-08-26,8.915,8.925,8.725,8.775,116803.0
2009-08-27,8.775,8.875,8.735,8.805,59023.0
2009-08-28,8.875,8.925,8.825,8.885,109473.0
2009-08-31,8.865,8.975,8.775,8.925,193902.0
2009-09-01,8.875,8.925,8.805,8.895,40146.0
2009-09-02,8.925,9.215,8.925,9.165,232060.0
2009-09-03,9.405,9.405,9.285,9.345,124428.0
2009-09-04,9.325,9.345,9.115,9.325,72301.0
2009-09-08,9.525,9.525,9.355,9.355,99393.0
2009-09-09,9.325,9.455,9.225,9.435,136097.0
2009-09-10,9.415,9.425,9.225,9.365,102847.0
2009-09-11,9.375,9.505,9.375,9.475,79608.0
2009-09-14,9.485,9.485,9.345,9.375,149662.0
2009-09-15,9.385,9.505,9.275,9.375,173730.0
2009-09-16,9.425,9.525,9.415,9.475,581217.0
2009-09-17,9.455,9.455,9.255,9.325,116022.0
2009-09-18,9.395,9.455,9.375,9.455,623579.0
2009-09-21,9.275,9.475,9.225,9.475,101389.0
2009-09-22,9.435,9.465,9.385,9.395,77346.0
2009-09-23,9.395,9.455,9.345,9.385,906331.0
2009-09-24,9.465,9.465,9.295,9.305,72604.0
2009-09-25,9.275,9.355,9.255,9.295,87705.0
2009-09-28,9.285,9.365,9.255,9.345,33861.0
2009-09-29,9.345,9.375,9.235,9.235,36154.0
2009-09-30,9.355,9.405,9.295,9.325,423673.0
2009-10-01,9.325,9.325,9.235,9.265,44216.0
2009-10-02,9.285,9.355,9.175,9.345,1129070.0
2009-10-05,9.245,9.455,9.225,9.375,412279.0
2009-10-06,9.475,9.595,9.405,9.575,428658.0
2009-10-07,9.625,9.665,9.425,9.585,213289.0
2009-10-08,9.675,9.725,9.585,9.595,182592.0
2009-10-09,9.595,9.725,9.525,9.715,122964.0
2009-10-13,9.725,9.875,9.625,9.775,601910.0
2009-10-14,9.825,9.835,9.725,9.765,61856.0
2009-10-15,9.665,9.775,9.625,9.745,67033.0
2009-10-16,9.765,9.775,9.575,9.775,2250579.0
2009-10-19,9.775,9.825,9.675,9.805,260731.0
2009-10-20,9.805,9.805,9.655,9.675,94115.0
2009-10-21,9.635,9.825,9.635,9.825,560036.0
2009-10-22,9.775,9.775,9.695,9.775,156044.0
2009-10-23,9.805,9.815,9.695,9.725,41348.0
2009-10-26,9.745,9.785,9.485,9.675,574822.0
2009-10-27,9.535,9.675,9.525,9.605,80352.0
2009-10-28,9.625,9.625,9.485,9.545,78860.0
2009-10-29,9.485,9.675,9.485,9.645,133090.0
2009-10-30,9.625,9.645,9.485,9.625,113374.0
2009-11-02,9.625,9.825,9.625,9.825,146659.0
2009-11-03,9.825,9.975,9.735,9.925,685672.0
2009-11-04,9.925,9.975,9.925,9.975,954001.0
2009-11-05,9.925,10.055,9.925,10.035,230783.0
2009-11-06,9.975,10.175,9.975,10.125,118484.0
2009-11-09,10.175,10.225,10.035,10.035,212433.0
2009-11-10,10.075,10.115,10.035,10.065,343247.0
2009-11-11,10.135,10.135,10.095,10.125,416470.0
2009-11-12,10.135,10.135,10.075,10.105,276740.0
2009-11-13,10.115,10.175,10.075,10.165,1554176.0
2009-11-16,10.205,10.265,10.165,10.225,510611.0
2009-11-17,10.225,10.235,10.035,10.235,114786.0
2009-11-18,10.295,10.325,10.215,10.225,563655.0
2009-11-19,10.245,10.245,10.155,10.225,115719.0
2009-11-20,10.185,10.255,10.185,10.245,175975.0
2009-11-23,10.275,10.315,10.255,10.285,296252.0
2009-11-24,10.295,10.295,10.255,10.285,543682.0
2009-11-25,10.315,10.38,10.285,10.335,977414.0
2009-11-26,10.335,10.335,10.265,10.315,197030.0
2009-11-27,10.245,10.285,10.155,10.195,458912.0
2009-11-30,10.215,10.36,10.175,10.325,413590.0
2009-12-01,10.345,10.51,10.345,10.49,1226096.0
2009-12-02,10.57,10.68,10.57,10.68,1226607.0
2009-12-03,10.73,10.76,10.65,10.7,633598.0
2009-12-04,10.52,10.52,10.095,10.265,797594.0
2009-12-07,10.095,10.285,10.025,10.205,594154.0
2009-12-08,10.175,10.185,9.835,9.995,2539316.0
2009-12-09,10.005,10.155,9.845,10.055,392713.0
2009-12-10,10.065,10.065,9.955,10.015,443890.0
2009-12-11,10.065,10.065,9.875,9.975,2253875.0
2009-12-14,9.995,10.255,9.995,10.085,928633.0
2009-12-15,10.095,10.135,10.055,10.115,725495.0
2009-12-16,10.225,10.255,10.165,10.235,431490.0
2009-12-17,10.125,10.125,9.815,9.845,773869.0
2009-12-18,9.845,10.035,9.845,10.025,328174.0
2009-12-21,9.975,10.025,9.775,9.815,160718.0
2009-12-22,9.745,9.805,9.675,9.725,170029.0
2009-12-23,9.775,9.825,9.725,9.795,203053.0
2009-12-24,9.9,9.95,9.86,9.93,26264.0
2009-12-29,9.88,9.92,9.81,9.9,223366.0
2009-12-30,9.87,9.92,9.8,9.87,332910.0
2009-12-31,9.95,9.96,9.89,9.89,119761.0
2010-01-04,10.07,10.14,10.05,10.09,243639.0
2010-01-05,10.11,10.15,10.04,10.11,203840.0
2010-01-06,10.17,10.25,10.13,10.24,381799.0
2010-01-07,10.17,10.22,10.15,10.19,177140.0
2010-01-08,10.24,10.24,10.14,10.22,1513516.0
2010-01-11,10.35,10.39,10.3,10.34,332738.0
2010-01-12,10.3,10.35,10.08,10.15,327952.0
2010-01-13,10.15,10.22,10.09,10.22,415053.0
2010-01-14,10.13,10.27,10.13,10.23,1634360.0
2010-01-15,10.26,10.26,10.12,10.14,178723.0
2010-01-18,10.24,10.25,10.14,10.14,156262.0
2010-01-19,10.28,10.28,10.17,10.2,522095.0
2010-01-20,10.19,10.19,9.94,10.01,310783.0
2010-01-21,10.0,10.0,9.81,9.88,749129.0
2010-01-22,9.85,9.9,9.64,9.85,1354752.0
2010-01-25,9.85,9.92,9.85,9.88,511835.0
2010-01-26,9.85,9.94,9.8,9.89,478785.0
2010-01-27,9.85,9.91,9.75,9.8,1919588.0
2010-01-28,9.8,9.89,9.67,9.81,146505.0
2010-01-29,9.75,9.78,9.69,9.76,373563.0
2010-02-01,9.78,9.98,9.76,9.97,140489.0
2010-02-02,10.02,10.06,9.98,10.02,129462.0
2010-02-03,10.02,10.06,9.91,9.98,96747.0
2010-02-04,9.85,9.85,9.51,9.58,1429826.0
2010-02-05,9.45,9.58,9.39,9.58,265006.0
2010-02-08,9.6,9.64,9.53,9.57,126621.0
2010-02-09,9.55,9.79,9.55,9.7,602611.0
2010-02-10,9.7,9.7,9.56,9.67,66240.0
2010-02-11,9.6,9.89,9.6,9.85,74486.0
2010-02-12,9.79,9.85,9.73,9.85,131442.0
2010-02-17,10.14,10.14,10.04,10.07,1241346.0
2010-02-18,10.13,10.15,10.06,10.12,1125536.0
2010-02-19,10.1,10.16,10.02,10.08,1465504.0
2010-02-22,10.12,10.13,10.0,10.03,1199455.0
2010-02-23,10.0,10.04,9.91,9.93,1371341.0
2010-02-24,9.93,9.94,9.85,9.89,3263618.0
2010-02-25,9.86,10.02,9.81,9.97,3658324.0
2010-02-26,9.97,10.1,9.97,10.08,2062122.0
2010-03-01,10.09,10.11,10.02,10.08,1486885.0
2010-03-02,10.06,10.26,10.06,10.22,1978065.0
2010-03-03,10.28,10.32,10.23,10.26,1228833.0
2010-03-04,10.25,10.25,10.15,10.21,2064368.0
2010-03-05,10.24,10.29,10.2,10.2,1992185.0
2010-03-08,10.27,10.27,10.1,10.13,3146971.0
2010-03-09,10.0,10.15,10.0,10.1,155613.0
2010-03-10,10.16,10.17,9.96,9.99,256452.0
2010-03-11,10.04,10.04,9.96,10.0,508935.0
2010-03-12,10.0,10.03,9.92,9.97,143508.0
2010-03-15,10.0,10.01,9.96,9.99,2252529.0
2010-03-16,10.1,10.19,10.09,10.17,2203932.0
2010-03-17,10.15,10.18,10.1,10.1,1224682.0
2010-03-18,10.12,10.19,10.11,10.17,725768.0
2010-03-19,10.13,10.2,9.96,9.99,301350.0
2010-03-22,9.96,9.97,9.88,9.94,2228426.0
2010-03-23,10.0,10.01,9.92,10.0,254187.0
2010-03-24,9.9,9.9,9.82,9.82,136031.0
2010-03-25,9.9,9.9,9.84,9.85,2318065.0
2010-03-26,9.9,10.03,9.87,10.02,287984.0
2010-03-29,10.05,10.07,10.01,10.04,84376.0
2010-03-30,10.0,10.02,9.96,9.96,118338.0
2010-03-31,10.06,10.1,10.05,10.06,186625.0
2010-04-01,10.12,10.18,10.12,10.17,114684.0
2010-04-05,10.18,10.23,10.17,10.23,140119.0
2010-04-06,10.26,10.28,10.23,10.25,128698.0
2010-04-07,10.28,10.4,10.28,10.35,422238.0
2010-04-08,10.33,10.41,10.33,10.37,128257.0
2010-04-09,10.4,10.51,10.39,10.47,423392.0
2010-04-12,10.47,10.51,10.41,10.43,164377.0
2010-04-13,10.4,10.45,10.34,10.38,784926.0
2010-04-14,10.49,10.49,10.4,10.41,58145.0
2010-04-15,10.44,10.49,10.41,10.49,65930.0
2010-04-16,10.41,10.44,10.2,10.27,159883.0
2010-04-19,10.27,10.27,10.21,10.24,73786.0
2010-04-20,10.25,10.35,10.25,10.26,127640.0
2010-04-21,10.34,10.39,10.29,10.35,63124.0
2010-04-22,10.34,10.34,10.21,10.3,81917.0
2010-04-23,10.28,10.44,10.24,10.44,153542.0
2010-04-26,10.33,10.43,10.33,10.41,2076580.0
2010-04-27,10.39,10.58,10.36,10.56,1190322.0
2010-04-28,10.55,10.6,10.48,10.55,128237.0
2010-04-29,10.51,10.56,10.49,10.54,200501.0
2010-04-30,10.64,10.67,10.61,10.63,203482.0
2010-05-03,10.67,10.73,10.65,10.67,172680.0
2010-05-04,10.68,10.73,10.53,10.6,174670.0
2010-05-05,10.54,10.62,10.44,10.61,133126.0
2010-05-06,10.62,10.94,10.62,10.93,432125.0
2010-05-07,10.9,10.97,10.77,10.9,252731.0
2010-05-10,10.83,10.88,10.78,10.86,238621.0
2010-05-11,11.04,11.16,10.98,11.15,404716.0
2010-05-12,11.23,11.3,11.15,11.21,423850.0
2010-05-13,11.24,11.24,11.09,11.15,232959.0
2010-05-14,11.1,11.28,11.02,11.13,236864.0
2010-05-17,11.13,11.19,11.02,11.02,228195.0
2010-05-18,11.0,11.1,10.9,11.02,291768.0
2010-05-19,10.97,10.97,10.72,10.77,366405.0
2010-05-20,10.7,10.8,10.63,10.67,369482.0
2010-05-21,10.66,10.72,10.57,10.64,160864.0
2010-05-25,10.88,10.89,10.63,10.83,235842.0
2010-05-26,10.99,11.25,10.92,10.94,268274.0
2010-05-27,10.93,10.98,10.9,10.94,111805.0
2010-05-28,10.93,10.99,10.86,10.96,127958.0
2010-05-31,11.0,11.05,10.97,11.05,71382.0
2010-06-01,11.05,11.09,11.04,11.08,182066.0
2010-06-02,10.99,11.06,10.95,11.06,164631.0
2010-06-03,11.06,11.06,10.84,10.91,94655.0
2010-06-04,10.83,11.02,10.81,10.98,177634.0
2010-06-07,11.07,11.25,10.95,11.2,426832.0
2010-06-08,11.25,11.31,11.14,11.18,260601.0
2010-06-09,11.1,11.17,11.03,11.14,227616.0
2010-06-10,11.1,11.1,10.97,10.97,176964.0
2010-06-11,11.02,11.12,11.02,11.09,127939.0
2010-06-14,10.98,11.09,10.98,11.05,74048.0
2010-06-15,11.09,11.17,11.04,11.16,79065.0
2010-06-16,11.15,11.15,11.08,11.11,141242.0
2010-06-17,11.19,11.29,11.19,11.24,142364.0
2010-06-18,11.35,11.39,11.33,11.35,176592.0
2010-06-21,11.4,11.4,11.12,11.12,151824.0
2010-06-22,11.28,11.28,11.15,11.19,70750.0
2010-06-23,11.1,11.17,11.06,11.16,110750.0
2010-06-24,11.18,11.27,11.15,11.19,62544.0
2010-06-25,11.33,11.36,11.3,11.32,100469.0
2010-06-28,11.43,11.43,11.15,11.18,85478.0
2010-06-29,11.19,11.24,11.07,11.18,199597.0
2010-06-30,11.28,11.28,11.17,11.22,178655.0
2010-07-02,10.99,10.99,10.83,10.91,180879.0
2010-07-05,10.81,10.97,10.81,10.96,58046.0
2010-07-06,10.87,10.88,10.72,10.74,142452.0
2010-07-07,10.75,10.87,10.75,10.87,60429.0
2010-07-08,10.86,10.86,10.73,10.82,84253.0
2010-07-09,10.89,10.95,10.88,10.92,27545.0
2010-07-12,10.97,10.97,10.8,10.82,143873.0
2010-07-13,10.95,10.98,10.92,10.93,70119.0
2010-07-14,10.93,10.98,10.85,10.92,70836.0
2010-07-15,10.96,10.96,10.86,10.91,34024.0
2010-07-16,10.78,10.78,10.7,10.77,72287.0
2010-07-19,10.7,10.71,10.62,10.68,71003.0
2010-07-20,10.69,10.77,10.66,10.76,59097.0
2010-07-21,10.78,10.78,10.68,10.68,37256.0
2010-07-22,10.68,10.83,10.68,10.76,69111.0
2010-07-23,10.76,10.83,10.67,10.71,57375.0
2010-07-26,10.74,10.74,10.63,10.66,37833.0
2010-07-27,10.58,10.59,10.43,10.47,122561.0
2010-07-28,10.5,10.51,10.43,10.49,308339.0
2010-07-29,10.47,10.54,10.46,10.53,76497.0
2010-07-30,10.53,10.67,10.52,10.66,104673.0
2010-08-03,10.7,10.73,10.67,10.7,38100.0
2010-08-04,10.82,10.85,10.76,10.77,63623.0
2010-08-05,10.82,10.83,10.74,10.78,32420.0
2010-08-06,10.87,10.92,10.84,10.88,41764.0
2010-08-09,10.87,10.87,10.81,10.84,30727.0
2010-08-10,10.72,10.9,10.72,10.86,43375.0
2010-08-11,10.86,10.89,10.75,10.81,44992.0
2010-08-12,10.95,10.97,10.93,10.96,70234.0
2010-08-13,10.96,10.97,10.93,10.96,67892.0
2010-08-16,11.01,11.06,11.01,11.03,66169.0
2010-08-17,11.02,11.07,11.02,11.05,75623.0
2010-08-18,11.01,11.11,10.99,11.09,58905.0
2010-08-19,11.14,11.16,11.07,11.1,61816.0
2010-08-20,11.08,11.08,11.03,11.06,69821.0
2010-08-23,11.08,11.08,11.01,11.05,43390.0
2010-08-24,10.97,11.14,10.95,11.1,65420.0
2010-08-25,11.14,11.2,11.13,11.18,153544.0
2010-08-26,11.2,11.2,11.14,11.15,63069.0
2010-08-27,11.2,11.21,11.12,11.17,92517.0
2010-08-30,11.13,11.17,11.13,11.15,65373.0
2010-08-31,11.23,11.29,11.21,11.25,179674.0
2010-09-01,11.29,11.29,11.2,11.24,142110.0
2010-09-02,11.27,11.3,11.25,11.29,69597.0
2010-09-03,11.22,11.28,11.17,11.24,65046.0
2010-09-07,11.34,11.35,11.31,11.32,167343.0
2010-09-08,11.32,11.37,11.31,11.32,135281.0
2010-09-09,11.27,11.33,11.19,11.2,116578.0
2010-09-10,11.22,11.26,11.19,11.23,62312.0
2010-09-13,11.31,11.31,11.19,11.21,35393.0
2010-09-14,11.31,11.47,11.31,11.42,127087.0
2010-09-15,11.45,11.45,11.38,11.41,50030.0
2010-09-16,11.47,11.51,11.45,11.49,189159.0
2010-09-17,11.5,11.51,11.46,11.47,79944.0
2010-09-20,11.53,11.56,11.5,11.51,91224.0
2010-09-21,11.48,11.64,11.45,11.63,112521.0
2010-09-22,11.7,11.7,11.6,11.65,83977.0
2010-09-23,11.67,11.67,11.6,11.64,88841.0
2010-09-24,11.69,11.7,11.65,11.67,73528.0
2010-09-27,11.68,11.7,11.65,11.67,68182.0
2010-09-28,11.65,11.8,11.63,11.79,137844.0
2010-09-29,11.82,11.82,11.77,11.79,142121.0
2010-09-30,11.8,11.85,11.68,11.78,285105.0
2010-10-01,11.77,11.89,11.77,11.89,285066.0
2010-10-04,11.85,11.87,11.82,11.84,79352.0
2010-10-05,11.99,12.09,11.97,12.06,206773.0
2010-10-06,12.15,12.16,12.11,12.15,127029.0
2010-10-07,12.21,12.24,11.95,12.01,229298.0
2010-10-08,12.03,12.17,12.03,12.13,105450.0
2010-10-12,12.2,12.2,12.12,12.16,100059.0
2010-10-13,12.26,12.38,12.24,12.36,135471.0
2010-10-14,12.4,12.44,12.35,12.41,131559.0
2010-10-15,12.4,12.4,12.28,12.32,107239.0
2010-10-18,12.3,12.38,12.28,12.37,70878.0
2010-10-19,12.05,12.12,11.89,11.98,420584.0
2010-10-20,11.99,12.13,11.99,12.11,123691.0
2010-10-21,12.1,12.12,11.86,11.93,318485.0
2010-10-22,11.92,11.96,11.89,11.95,67499.0
2010-10-25,12.12,12.12,12.01,12.07,148814.0
2010-10-26,11.95,12.09,11.95,12.06,78965.0
2010-10-27,12.0,12.0,11.88,11.93,118405.0
2010-10-28,12.0,12.12,11.97,12.09,159177.0
2010-10-29,12.08,12.25,12.08,12.25,298567.0
2010-11-01,12.26,12.29,12.16,12.16,182776.0
2010-11-02,12.25,12.25,12.16,12.23,64157.0
2010-11-03,12.21,12.21,11.95,12.15,208853.0
2010-11-04,12.41,12.55,12.39,12.55,181636.0
2010-11-05,12.5,12.6,12.47,12.58,126286.0
2010-11-08,12.58,12.71,12.49,12.69,106805.0
2010-11-09,12.78,12.83,12.46,12.52,328385.0
2010-11-10,12.6,12.66,12.47,12.65,171337.0
2010-11-11,12.7,12.71,12.59,12.69,104690.0
2010-11-12,12.67,12.69,12.26,12.34,184610.0
2010-11-15,12.33,12.39,12.21,12.21,190215.0
2010-11-16,12.18,12.2,11.97,12.08,282561.0
2010-11-17,11.96,12.1,11.9,12.03,201910.0
2010-11-18,12.17,12.23,12.13,12.17,96431.0
2010-11-19,12.15,12.19,12.08,12.19,190811.0
2010-11-22,12.44,12.44,12.13,12.3,97627.0
2010-11-23,12.32,12.43,12.32,12.39,63924.0
2010-11-24,12.4,12.42,12.33,12.37,112730.0
2010-11-25,12.44,12.44,12.24,12.34,54805.0
2010-11-26,12.26,12.34,12.19,12.25,58828.0
2010-11-29,12.25,12.32,12.22,12.3,153382.0
2010-11-30,12.44,12.52,12.43,12.47,123720.0
2010-12-01,12.51,12.55,12.45,12.49,227905.0
2010-12-02,12.51,12.59,12.47,12.47,105246.0
2010-12-03,12.59,12.73,12.58,12.71,118428.0
2010-12-06,12.74,12.84,12.7,12.84,194791.0
2010-12-07,12.86,12.87,12.6,12.6,198946.0
2010-12-08,12.55,12.55,12.33,12.42,258984.0
2010-12-09,12.53,12.53,12.43,12.47,172595.0
2010-12-10,12.44,12.49,12.34,12.48,112749.0
2010-12-13,12.58,12.59,12.54,12.54,47313.0
2010-12-14,12.57,12.65,12.54,12.55,130527.0
2010-12-15,12.46,12.53,12.42,12.42,67664.0
2010-12-16,12.38,12.38,12.26,12.34,180310.0
2010-12-17,12.32,12.41,12.29,12.39,96133.0
2010-12-20,12.47,12.48,12.4,12.46,119096.0
2010-12-21,12.45,12.5,12.44,12.46,112747.0
2010-12-22,12.5,12.5,12.46,12.46,71599.0
2010-12-23,12.44,12.44,12.36,12.41,54335.0
2010-12-24,12.33,12.53,12.33,12.5,19406.0
2010-12-29,12.51,12.72,12.51,12.67,96344.0
2010-12-30,12.7,12.7,12.63,12.65,22920.0
2010-12-31,12.67,12.78,12.67,12.77,94537.0
2011-01-04,12.52,12.58,12.36,12.41,220042.0
2011-01-05,12.31,12.39,12.26,12.37,99681.0
2011-01-06,12.33,12.37,12.27,12.32,75767.0
2011-01-07,12.3,12.38,12.28,12.31,55405.0
2011-01-10,12.33,12.36,12.28,12.36,46623.0
2011-01-11,12.43,12.45,12.36,12.44,72605.0
2011-01-12,12.43,12.49,12.38,12.47,118219.0
2011-01-13,12.49,12.5,12.32,12.34,124207.0
2011-01-14,12.3,12.3,12.2,12.22,177562.0
2011-01-17,12.4,12.4,12.1,12.21,112365.0
2011-01-18,12.33,12.35,12.28,12.3,133589.0
2011-01-19,12.37,12.39,12.3,12.31,57345.0
2011-01-20,12.16,12.17,12.08,12.11,148900.0
2011-01-21,12.03,12.1,12.03,12.06,130890.0
2011-01-24,12.06,12.13,12.0,12.0,245929.0
2011-01-25,11.94,12.0,11.9,12.0,162440.0
2011-01-26,11.96,12.09,11.92,12.09,94717.0
2011-01-27,12.02,12.02,11.77,11.79,207099.0
2011-01-28,11.81,12.1,11.81,12.01,198509.0
2011-01-31,11.93,12.02,11.92,11.98,89406.0
2011-02-01,12.02,12.07,11.94,12.06,144699.0
2011-02-02,12.01,12.05,11.94,12.01,33803.0
2011-02-03,11.97,12.2,11.93,12.18,117167.0
2011-02-04,12.17,12.21,12.1,12.14,91012.0
2011-02-07,12.15,12.17,12.11,12.13,82928.0
2011-02-08,12.25,12.31,12.25,12.26,125251.0
2011-02-09,12.27,12.29,12.23,12.26,49286.0
2011-02-10,12.19,12.27,12.17,12.25,52594.0
2011-02-11,12.28,12.3,12.19,12.2,57978.0
2011-02-14,12.28,12.29,12.24,12.24,96214.0
2011-02-15,12.33,12.38,12.32,12.36,211809.0
2011-02-16,12.37,12.43,12.33,12.36,50969.0
2011-02-17,12.43,12.47,12.4,12.44,60571.0
2011-02-18,12.45,12.52,12.45,12.47,76537.0
2011-02-22,12.6,12.64,12.56,12.58,155789.0
2011-02-23,12.62,12.74,12.62,12.68,148384.0
2011-02-24,12.75,12.75,12.53,12.57,217744.0
2011-02-25,12.59,12.69,12.59,12.67,102816.0
2011-02-28,12.65,12.73,12.63,12.7,163174.0
2011-03-01,12.79,12.89,12.78,12.89,98779.0
2011-03-02,12.93,12.94,12.85,12.9,92627.0
2011-03-03,12.82,12.82,12.68,12.74,165548.0
2011-03-04,12.77,12.88,12.77,12.85,47696.0
2011-03-07,12.95,12.96,12.85,12.89,110339.0
2011-03-08,12.86,12.89,12.81,12.84,52772.0
2011-03-10,12.78,12.78,12.62,12.69,87896.0
2011-03-11,12.65,12.8,12.65,12.75,80403.0
2011-03-14,12.86,12.86,12.78,12.81,41096.0
2011-03-15,12.45,12.61,12.44,12.57,305044.0
2011-03-16,12.58,12.65,12.53,12.56,43612.0
2011-03-17,12.61,12.64,12.57,12.63,72417.0
2011-03-18,12.72,12.8,12.72,12.75,28537.0
2011-03-21,12.89,12.89,12.81,12.82,38093.0
2011-03-22,12.82,12.85,12.79,12.82,42205.0
2011-03-23,12.86,12.95,12.86,12.94,37055.0
2011-03-24,12.95,13.02,12.81,12.84,75965.0
2011-03-25,12.89,12.92,12.8,12.84,35091.0
2011-03-28,12.72,12.8,12.7,12.76,52204.0
2011-03-29,12.76,12.78,12.72,12.74,161132.0
2011-03-30,12.8,12.82,12.7,12.78,120204.0
2011-03-31,12.96,12.96,12.89,12.92,440341.0
2011-04-01,12.81,12.88,12.72,12.86,90093.0
2011-04-04,12.94,12.94,12.87,12.89,56905.0
2011-04-05,12.88,13.1,12.88,13.1,96127.0
2011-04-06,13.15,13.15,13.08,13.12,139538.0
2011-04-07,13.12,13.17,13.08,13.12,70454.0
2011-04-08,13.22,13.26,13.18,13.25,85472.0
2011-04-11,13.22,13.23,13.12,13.15,92216.0
2011-04-12,13.14,13.15,12.98,13.06,95512.0
2011-04-13,13.1,13.12,13.05,13.09,56444.0
2011-04-14,13.13,13.25,13.1,13.23,56959.0
2011-04-15,13.28,13.37,13.24,13.34,40071.0
2011-04-18,13.42,13.45,13.34,13.45,110641.0
2011-04-19,13.46,13.46,13.38,13.44,63210.0
2011-04-20,13.5,13.53,13.44,13.49,116405.0
2011-04-21,13.53,13.57,13.49,13.53,695984.0
2011-04-25,13.58,13.62,13.53,13.58,387803.0
2011-04-26,13.54,13.56,13.45,13.53,115938.0
2011-04-27,13.59,13.78,13.55,13.78,100480.0
2011-04-28,13.81,13.86,13.73,13.84,82833.0
2011-04-29,13.86,14.13,13.83,14.04,150054.0
2011-05-02,14.0,14.18,13.9,13.9,131424.0
2011-05-03,13.84,13.96,13.76,13.84,146651.0
2011-05-04,13.82,13.88,13.54,13.6,133116.0
2011-05-05,13.5,13.58,13.13,13.18,256380.0
2011-05-06,13.35,13.45,13.31,13.38,63165.0
2011-05-09,13.58,13.63,13.5,13.63,78136.0
2011-05-10,13.6,13.71,13.55,13.68,56125.0
2011-05-11,13.64,13.64,13.46,13.55,91023.0
2011-05-12,13.51,13.58,13.41,13.54,64513.0
2011-05-13,13.55,13.6,13.37,13.45,65548.0
2011-05-16,13.45,13.53,13.4,13.41,129551.0
2011-05-17,13.28,13.32,13.22,13.32,58917.0
2011-05-18,13.43,13.48,13.41,13.44,60952.0
2011-05-19,13.39,13.47,13.37,13.47,1830414.0
2011-05-20,13.48,13.68,13.41,13.66,329713.0
2011-05-24,13.77,13.79,13.73,13.75,57798.0
2011-05-25,13.77,13.82,13.71,13.71,27201.0
2011-05-26,13.74,13.75,13.66,13.74,35192.0
2011-05-27,13.79,13.86,13.79,13.85,27106.0
2011-05-30,13.94,14.1,13.85,13.91,30137.0
2011-05-31,13.88,13.88,13.83,13.85,93114.0
2011-06-01,13.86,13.98,13.83,13.87,38311.0
2011-06-02,13.89,13.98,13.7,13.82,31833.0
2011-06-03,13.89,13.94,13.82,13.88,42531.0
2011-06-06,13.91,14.0,13.89,13.9,38018.0
2011-06-07,13.95,13.95,13.83,13.91,55819.0
2011-06-08,13.89,13.91,13.8,13.85,46152.0
2011-06-09,13.83,13.94,13.83,13.91,53680.0
2011-06-10,13.81,13.86,13.78,13.81,338551.0
2011-06-13,13.77,13.77,13.6,13.67,54935.0
2011-06-14,13.64,13.74,13.64,13.74,132517.0
2011-06-15,13.72,13.8,13.67,13.75,165338.0
2011-06-16,13.76,13.79,13.72,13.77,29137.0
2011-06-17,13.78,13.87,13.77,13.83,33044.0
2011-06-20,13.88,13.91,13.82,13.87,57742.0
2011-06-21,13.87,13.95,13.86,13.95,280205.0
2011-06-22,13.99,14.06,13.93,13.97,67106.0
2011-06-23,13.77,13.77,13.65,13.73,84888.0
2011-06-24,13.69,13.69,13.49,13.49,147337.0
2011-06-27,13.52,13.52,13.4,13.42,206106.0
2011-06-28,13.45,13.53,13.45,13.48,50665.0
2011-06-29,13.52,13.61,13.51,13.58,65680.0
2011-06-30,13.57,13.61,13.49,13.5,75294.0
2011-07-04,13.48,13.63,13.45,13.55,25637.0
2011-07-05,13.59,13.65,13.56,13.62,82577.0
2011-07-06,13.74,13.8,13.74,13.76,32766.0
2011-07-07,13.74,13.81,13.73,13.81,104356.0
2011-07-08,13.9,13.92,13.87,13.91,66312.0
2011-07-11,14.0,14.03,13.9,14.03,64797.0
2011-07-12,14.0,14.23,13.93,14.17,115307.0
2011-07-13,14.26,14.32,14.22,14.26,149174.0
2011-07-14,14.31,14.36,14.25,14.28,57118.0
2011-07-15,14.26,14.36,14.25,14.36,202004.0
2011-07-18,14.41,14.48,14.39,14.48,81995.0
2011-07-19,14.49,14.49,14.27,14.3,49958.0
2011-07-20,14.22,14.41,14.22,14.41,509769.0
2011-07-21,14.43,14.43,14.26,14.3,78382.0
2011-07-22,14.42,14.46,14.37,14.42,37975.0
2011-07-25,14.52,14.58,14.49,14.54,118184.0
2011-07-26,14.53,14.58,14.47,14.58,83633.0
2011-07-27,14.67,14.67,14.51,14.52,538441.0
2011-07-28,14.56,14.57,14.45,14.55,94117.0
2011-07-29,14.61,14.7,14.58,14.62,179301.0
2011-08-02,14.95,14.95,14.7,14.91,112398.0
2011-08-03,15.02,15.06,14.91,14.91,89534.0
2011-08-04,15.14,15.15,14.75,14.8,281936.0
2011-08-05,14.91,15.01,14.8,14.92,127575.0
2011-08-08,15.35,15.5,15.23,15.48,346037.0
2011-08-09,15.72,16.01,15.48,15.56,456362.0
2011-08-10,15.92,16.19,15.89,16.19,463407.0
2011-08-11,15.98,15.98,15.59,15.77,500101.0
2011-08-12,15.69,15.72,15.48,15.72,297726.0
2011-08-15,15.7,15.92,15.62,15.92,276418.0
2011-08-16,15.99,16.13,15.96,16.13,150959.0
2011-08-17,16.12,16.19,16.08,16.13,121465.0
2011-08-18,16.43,16.5,16.35,16.48,213288.0
2011-08-19,16.86,16.86,16.57,16.69,248588.0
2011-08-22,16.84,17.12,16.82,17.08,170505.0
2011-08-23,16.85,17.0,16.4,16.4,375948.0
2011-08-24,16.38,16.46,15.71,15.86,444957.0
2011-08-25,15.44,15.95,15.29,15.95,526264.0
2011-08-26,16.0,16.39,15.85,16.39,261026.0
2011-08-29,16.22,16.25,15.97,16.06,161469.0
2011-08-30,16.38,16.52,16.32,16.52,97994.0
2011-08-31,16.43,16.53,16.29,16.44,214558.0
2011-09-01,16.4,16.48,16.33,16.41,75270.0
2011-09-02,16.85,16.94,16.82,16.92,75039.0
2011-09-06,17.11,17.18,16.78,16.92,175520.0
2011-09-07,16.32,16.46,16.15,16.38,208203.0
2011-09-08,16.79,16.84,16.62,16.82,135871.0
2011-09-09,16.65,16.82,16.59,16.73,130555.0
2011-09-12,16.56,16.56,16.23,16.34,129938.0
2011-09-13,16.46,16.62,16.35,16.54,136239.0
2011-09-14,16.45,16.45,16.32,16.4,50478.0
2011-09-15,16.2,16.2,15.98,16.13,97647.0
2011-09-16,16.04,16.4,16.04,16.27,235469.0
2011-09-19,16.28,16.4,15.95,16.05,73823.0
2011-09-20,16.02,16.32,16.02,16.26,97370.0
2011-09-21,16.21,16.32,16.02,16.05,78239.0
2011-09-22,15.59,15.75,15.44,15.6,379819.0
2011-09-23,15.2,15.29,14.62,14.75,426332.0
2011-09-26,14.49,14.65,14.2,14.54,312233.0
2011-09-27,14.94,14.96,14.76,14.82,171222.0
2011-09-28,14.85,14.88,14.33,14.4,62042.0
2011-09-29,14.56,14.58,14.4,14.5,62866.0
2011-09-30,14.52,14.64,14.42,14.58,128803.0
2011-10-03,14.89,14.91,14.76,14.85,207171.0
2011-10-04,14.88,14.88,14.31,14.55,338201.0
2011-10-05,14.59,14.77,14.43,14.72,122874.0
2011-10-06,14.73,14.87,14.66,14.83,52193.0
2011-10-07,14.84,14.89,14.6,14.7,81800.0
2011-10-11,14.99,15.0,14.76,14.99,34318.0
2011-10-12,15.14,15.14,15.05,15.09,160446.0
2011-10-13,15.01,15.01,14.88,15.0,32783.0
2011-10-14,15.1,15.13,14.99,15.11,78370.0
2011-10-17,15.16,15.16,14.96,14.99,250806.0
2011-10-18,14.79,14.95,14.61,14.92,370280.0
2011-10-19,14.83,14.86,14.72,14.72,50594.0
2011-10-20,14.55,14.61,14.39,14.55,217233.0
2011-10-21,14.77,14.79,14.67,14.74,27828.0
2011-10-24,14.82,14.88,14.8,14.83,86539.0
2011-10-25,14.89,15.34,14.83,15.28,247714.0
2011-10-26,15.4,15.5,15.37,15.45,74150.0
2011-10-27,15.44,15.7,15.41,15.63,344982.0
2011-10-28,15.66,15.66,15.57,15.65,85070.0
2011-10-31,15.47,15.49,15.4,15.44,220290.0
2011-11-01,15.11,15.46,15.08,15.46,459815.0
2011-11-02,15.58,15.68,15.45,15.6,50327.0
2011-11-03,15.77,15.88,15.7,15.83,128353.0
2011-11-04,15.8,15.81,15.72,15.76,29256.0
2011-11-07,15.95,16.15,15.93,16.14,73654.0
2011-11-08,16.09,16.18,15.99,16.02,88892.0
2011-11-09,16.1,16.13,15.83,15.88,100007.0
2011-11-10,15.89,15.9,15.61,15.8,88216.0
2011-11-11,15.92,16.07,15.91,16.05,75304.0
2011-11-14,16.05,16.05,15.94,15.98,43845.0
2011-11-15,16.02,16.04,15.88,16.0,98389.0
2011-11-16,15.87,15.95,15.75,15.83,149783.0
2011-11-17,15.7,15.7,15.36,15.42,172190.0
2011-11-18,15.45,15.56,15.4,15.47,68917.0
2011-11-21,15.39,15.39,14.97,15.09,182133.0
2011-11-22,15.21,15.3,15.21,15.24,88932.0
2011-11-23,15.19,15.24,15.03,15.21,190381.0
2011-11-24,15.34,15.34,15.01,15.11,91391.0
2011-11-25,15.04,15.21,14.98,15.02,288516.0
2011-11-28,15.37,15.39,15.29,15.34,343971.0
2011-11-29,15.32,15.42,15.3,15.36,448209.0
2011-11-30,15.61,15.68,15.58,15.67,77605.0
2011-12-01,15.67,15.7,15.52,15.6,114473.0
2011-12-02,15.73,15.73,15.61,15.64,66078.0
2011-12-05,15.58,15.63,15.41,15.43,108822.0
2011-12-06,15.33,15.53,15.27,15.47,101041.0
2011-12-07,15.56,15.61,15.47,15.6,70479.0
2011-12-08,15.35,15.45,15.28,15.31,168774.0
2011-12-09,15.34,15.42,15.31,15.35,69209.0
2011-12-12,15.0,15.0,14.86,14.93,188455.0
2011-12-13,14.89,15.03,14.52,14.61,293087.0
2011-12-14,14.46,14.46,13.98,14.07,455085.0
2011-12-15,14.2,14.24,13.96,13.98,162829.0
2011-12-16,14.15,14.28,14.15,14.26,208598.0
2011-12-19,14.31,14.31,14.18,14.21,138623.0
2011-12-20,14.4,14.46,14.4,14.44,58201.0
2011-12-21,14.45,14.46,14.37,14.44,81433.0
2011-12-22,14.35,14.38,14.28,14.32,39777.0
2011-12-23,14.36,14.37,14.32,14.34,72546.0
2011-12-28,14.19,14.19,13.85,13.89,117194.0
2011-12-29,13.72,13.85,13.65,13.81,103481.0
2011-12-30,13.99,14.11,13.96,13.99,36968.0
2012-01-03,14.19,14.34,14.19,14.33,68608.0
2012-01-04,14.25,14.44,14.25,14.39,42399.0
2012-01-05,14.29,14.5,14.24,14.5,94698.0
2012-01-06,14.58,14.58,14.37,14.46,78779.0
2012-01-09,14.48,14.48,14.35,14.36,74348.0
2012-01-10,14.6,14.62,14.55,14.56,133280.0
2012-01-11,14.65,14.68,14.59,14.68,196033.0
2012-01-12,14.76,14.83,14.69,14.74,102631.0
2012-01-13,14.65,14.65,14.5,14.63,193900.0
2012-01-16,14.76,14.76,14.6,14.75,18559.0
2012-01-17,14.8,14.84,14.71,14.72,169143.0
2012-01-18,14.7,14.83,14.66,14.82,42677.0
2012-01-19,14.8,14.81,14.71,14.79,167764.0
2012-01-20,14.73,15.31,14.71,14.9,166099.0
2012-01-23,14.93,15.0,14.93,15.0,55894.0
2012-01-24,14.88,14.92,14.84,14.89,62005.0
2012-01-25,14.81,15.3,14.73,15.3,277286.0
2012-01-26,15.45,15.45,15.35,15.36,148872.0
2012-01-27,15.4,15.54,15.37,15.54,94227.0
2012-01-30,15.47,15.48,15.41,15.42,63048.0
2012-01-31,15.58,15.61,15.42,15.54,88961.0
2012-02-01,15.61,15.63,15.54,15.58,46232.0
2012-02-02,15.63,15.74,15.6,15.73,69479.0
2012-02-03,15.63,15.63,15.39,15.41,169281.0
2012-02-06,15.32,15.4,15.31,15.34,46522.0
2012-02-07,15.39,15.62,15.36,15.6,61563.0
2012-02-08,15.57,15.59,15.41,15.5,70656.0
2012-02-09,15.6,15.63,15.41,15.41,44249.0
2012-02-10,15.28,15.39,15.26,15.34,133695.0
2012-02-13,15.35,15.42,15.33,15.38,46302.0
2012-02-14,15.43,15.43,15.29,15.34,47062.0
2012-02-15,15.5,15.5,15.37,15.46,54217.0
2012-02-16,15.3,15.45,15.27,15.45,74408.0
2012-02-17,15.45,15.45,15.34,15.39,31371.0
2012-02-21,15.6,15.73,15.57,15.72,77930.0
2012-02-22,15.63,15.89,15.63,15.88,91726.0
2012-02-23,15.88,15.96,15.84,15.9,80098.0
2012-02-24,15.88,15.89,15.82,15.84,53985.0
2012-02-27,15.84,15.89,15.78,15.8,40210.0
2012-02-28,15.87,16.0,15.87,15.96,92669.0
2012-02-29,15.92,15.95,15.1,15.13,633741.0
2012-03-01,15.26,15.41,15.25,15.34,204546.0
2012-03-02,15.31,15.34,15.26,15.31,97401.0
2012-03-05,15.27,15.27,15.16,15.26,57364.0
2012-03-06,14.94,14.98,14.88,14.97,228903.0
2012-03-07,14.97,15.09,14.96,15.07,47396.0
2012-03-08,15.15,15.23,15.11,15.2,69891.0
2012-03-09,15.05,15.31,15.03,15.3,78142.0
2012-03-12,15.23,15.23,15.15,15.2,25335.0
2012-03-13,15.11,15.2,14.89,14.96,184971.0
2012-03-14,14.71,14.78,14.61,14.69,129804.0
2012-03-15,14.72,14.87,14.67,14.84,54488.0
2012-03-16,14.75,14.86,14.72,14.83,80089.0
2012-03-19,14.79,14.92,14.79,14.85,62414.0
2012-03-20,14.73,14.8,14.7,14.72,67627.0
2012-03-21,14.79,14.85,14.73,14.74,119799.0
2012-03-22,14.58,14.69,14.55,14.66,68060.0
2012-03-23,14.79,14.89,14.78,14.86,60632.0
2012-03-26,15.0,15.15,15.0,15.12,115209.0
2012-03-27,15.16,15.16,15.02,15.02,64822.0
2012-03-28,14.96,15.0,14.8,14.89,64619.0
2012-03-29,14.85,14.86,14.71,14.86,35951.0
2012-03-30,14.91,14.95,14.85,14.94,41427.0
2012-04-02,14.93,15.05,14.92,15.02,22476.0
2012-04-03,15.04,15.04,14.66,14.72,97879.0
2012-04-04,14.53,14.54,14.41,14.46,137104.0
2012-04-05,14.52,14.59,14.52,14.56,109734.0
2012-04-09,14.7,14.72,14.63,14.67,58644.0
2012-04-10,14.67,14.87,14.58,14.83,62362.0
2012-04-11,14.85,14.87,14.8,14.81,53216.0
2012-04-12,14.78,15.02,14.78,14.98,166917.0
2012-04-13,14.93,14.97,14.77,14.79,73873.0
2012-04-16,14.75,14.81,14.72,14.76,37812.0
2012-04-17,14.8,14.81,14.63,14.75,57075.0
2012-04-18,14.67,14.73,14.65,14.65,34470.0
2012-04-19,14.75,14.78,14.64,14.66,63819.0
2012-04-20,14.65,14.71,14.65,14.69,48147.0
2012-04-23,14.55,14.66,14.55,14.66,46681.0
2012-04-24,14.68,14.74,14.65,14.65,65474.0
2012-04-25,14.67,14.71,14.55,14.69,102457.0
2012-04-26,14.76,14.85,14.74,14.84,64947.0
2012-04-27,14.87,14.89,14.84,14.84,93266.0
2012-04-30,14.79,14.89,14.76,14.88,25116.0
2012-05-01,14.9,14.92,14.82,14.86,34575.0
2012-05-02,14.78,14.8,14.73,14.77,68878.0
2012-05-03,14.67,14.68,14.58,14.63,67629.0
2012-05-04,14.65,14.71,14.59,14.7,32367.0
2012-05-07,14.64,14.68,14.6,14.64,52020.0
2012-05-08,14.44,14.44,14.26,14.34,84434.0
2012-05-09,14.21,14.26,14.14,14.21,162776.0
2012-05-10,14.27,14.3,14.24,14.26,235178.0
2012-05-11,14.15,14.23,14.11,14.15,150301.0
2012-05-14,13.97,13.98,13.91,13.91,143514.0
2012-05-15,13.94,13.94,13.76,13.76,310924.0
2012-05-16,13.75,13.87,13.67,13.74,131782.0
2012-05-17,13.91,14.09,13.85,14.05,80202.0
2012-05-18,14.2,14.27,14.18,14.21,33442.0
2012-05-22,14.13,14.21,13.98,13.98,77133.0
2012-05-23,13.97,13.97,13.7,13.95,76436.0
2012-05-24,14.08,14.09,13.86,13.92,38762.0
2012-05-25,13.97,14.07,13.97,14.06,31094.0
2012-05-28,14.11,14.11,13.95,14.01,124657.0
2012-05-29,14.12,14.13,13.84,13.88,109616.0
2012-05-30,13.8,14.02,13.71,13.99,84950.0
2012-05-31,13.98,14.06,13.85,13.99,204792.0
2012-06-01,14.31,14.57,14.28,14.54,389144.0
2012-06-04,14.51,14.52,14.39,14.51,47796.0
2012-06-05,14.48,14.5,14.44,14.47,37456.0
2012-06-06,14.66,14.67,14.45,14.5,145064.0
2012-06-07,14.55,14.55,14.13,14.25,116825.0
2012-06-08,14.1,14.25,14.1,14.23,86915.0
2012-06-11,14.24,14.32,14.16,14.3,31138.0
2012-06-12,14.34,14.47,14.31,14.42,62623.0
2012-06-13,14.54,14.54,14.4,14.48,42411.0
2012-06-14,14.51,14.55,14.43,14.55,54255.0
2012-06-15,14.52,14.61,14.51,14.56,37467.0
2012-06-18,14.49,14.58,14.45,14.55,48477.0
2012-06-19,14.59,14.59,14.46,14.46,286421.0
2012-06-20,14.36,14.47,14.23,14.35,142224.0
2012-06-21,14.16,14.2,13.98,14.01,77989.0
2012-06-22,14.02,14.05,13.95,14.05,120149.0
2012-06-25,14.04,14.19,14.04,14.15,62551.0
2012-06-26,14.08,14.11,14.02,14.05,46567.0
2012-06-27,14.11,14.15,14.03,14.09,464329.0
2012-06-28,13.99,13.99,13.82,13.91,112794.0
2012-06-29,14.27,14.35,14.24,14.29,26059.0
2012-07-03,14.48,14.52,14.39,14.52,27787.0
2012-07-04,14.53,14.53,14.38,14.49,15290.0
2012-07-05,14.33,14.38,14.29,14.34,29081.0
2012-07-06,14.22,14.22,14.1,14.15,34131.0
2012-07-09,14.17,14.24,14.14,14.21,18261.0
2012-07-10,14.31,14.31,13.99,14.03,26122.0
2012-07-11,14.06,14.13,14.02,14.11,22779.0
2012-07-12,13.96,14.09,13.9,14.07,170306.0
2012-07-13,14.12,14.27,14.12,14.2,18405.0
2012-07-16,14.21,14.25,14.19,14.22,20543.0
2012-07-17,14.21,14.24,14.08,14.13,70021.0
2012-07-18,14.05,14.15,14.05,14.12,19979.0
2012-07-19,14.18,14.21,14.12,14.12,33607.0
2012-07-20,14.08,14.18,14.08,14.16,34413.0
2012-07-23,14.07,14.12,14.04,14.09,15255.0
2012-07-24,14.14,14.17,14.05,14.15,10833.0
2012-07-25,14.33,14.4,14.29,14.34,50052.0
2012-07-26,14.42,14.48,14.4,14.46,40252.0
2012-07-27,14.54,14.54,14.45,14.53,52307.0
2012-07-30,14.46,14.51,14.43,14.5,32596.0
2012-07-31,14.53,14.53,14.4,14.41,157519.0
2012-08-01,14.31,14.34,14.25,14.3,33628.0
2012-08-02,14.25,14.27,14.16,14.19,27540.0
2012-08-03,14.25,14.35,14.23,14.33,16962.0
2012-08-07,14.39,14.42,14.38,14.4,42685.0
2012-08-08,14.4,14.44,14.4,14.41,14961.0
2012-08-09,14.42,14.47,14.4,14.45,8764.0
2012-08-10,14.44,14.53,14.44,14.48,13100.0
2012-08-13,14.48,14.5,14.37,14.39,25919.0
2012-08-14,14.27,14.34,14.27,14.28,17669.0
2012-08-15,14.29,14.35,14.29,14.35,18994.0
2012-08-16,14.37,14.46,14.35,14.44,36104.0
2012-08-17,14.46,14.48,14.42,14.46,18118.0
2012-08-20,14.44,14.5,14.41,14.49,15779.0
2012-08-21,14.65,14.67,14.61,14.65,86073.0
2012-08-22,14.68,14.8,14.62,14.8,62040.0
2012-08-23,14.88,14.97,14.86,14.93,143675.0
2012-08-24,14.93,14.95,14.87,14.92,50507.0
2012-08-27,14.92,14.96,14.86,14.88,72922.0
2012-08-28,14.88,14.94,14.86,14.88,108889.0
2012-08-29,14.9,14.9,14.76,14.8,35734.0
2012-08-30,14.84,14.86,14.77,14.78,54829.0
2012-08-31,14.86,15.14,14.75,15.13,52357.0
2012-09-04,15.14,15.19,15.12,15.17,34631.0
2012-09-05,15.14,15.21,15.11,15.18,1815256.0
2012-09-06,15.25,15.31,15.21,15.23,70403.0
2012-09-07,15.48,15.58,15.45,15.55,75367.0
2012-09-10,15.5,15.51,15.43,15.44,103365.0
2012-09-11,15.49,15.54,15.48,15.5,41414.0
2012-09-12,15.59,15.59,15.46,15.5,29109.0
2012-09-13,15.5,15.85,15.36,15.8,220244.0
2012-09-14,15.85,15.9,15.83,15.83,166416.0
2012-09-17,15.85,15.85,15.7,15.71,90943.0
2012-09-18,15.77,15.85,15.75,15.85,39519.0
2012-09-19,15.86,15.86,15.8,15.83,127149.0
2012-09-20,15.79,15.83,15.72,15.82,56173.0
2012-09-21,15.98,15.98,15.83,15.88,56789.0
2012-09-24,15.8,15.81,15.74,15.79,60605.0
2012-09-25,15.82,15.88,15.74,15.77,54221.0
2012-09-26,15.65,15.68,15.54,15.65,67428.0
2012-09-27,15.76,15.92,15.76,15.91,69507.0
2012-09-28,15.89,15.9,15.8,15.86,102001.0
2012-10-01,15.97,16.01,15.86,15.88,76462.0
2012-10-02,15.89,15.93,15.85,15.88,49164.0
2012-10-03,15.93,15.93,15.85,15.87,1074539.0
2012-10-04,15.98,16.04,15.97,16.02,131060.0
2012-10-05,15.93,15.99,15.88,15.93,52469.0
2012-10-09,15.88,15.88,15.75,15.77,30665.0
2012-10-10,15.72,15.77,15.72,15.74,40333.0
2012-10-11,15.79,15.85,15.78,15.81,18546.0
2012-10-12,15.8,15.8,15.66,15.7,50330.0
2012-10-15,15.61,15.61,15.46,15.54,77121.0
2012-10-16,15.59,15.64,15.56,15.64,36708.0
2012-10-17,15.62,15.67,15.58,15.62,626663.0
2012-10-18,15.56,15.61,15.56,15.57,15006.0
2012-10-19,15.55,15.55,15.32,15.42,130137.0
2012-10-22,15.39,15.48,15.39,15.48,170962.0
2012-10-23,15.34,15.34,15.25,15.28,121495.0
2012-10-24,15.29,15.3,15.2,15.23,248848.0
2012-10-25,15.36,15.38,15.3,15.33,29959.0
2012-10-26,15.36,15.37,15.3,15.3,33043.0
2012-10-29,15.41,15.41,15.27,15.27,52318.0
2012-10-30,15.39,15.39,15.28,15.33,14157.0
2012-10-31,15.37,15.42,15.35,15.39,519731.0
2012-11-01,15.42,15.42,15.31,15.31,41324.0
2012-11-02,15.19,15.19,14.99,15.02,288565.0
2012-11-05,15.07,15.09,15.01,15.08,63399.0
2012-11-06,15.14,15.38,15.11,15.37,83421.0
2012-11-07,15.41,15.43,15.25,15.38,46831.0
2012-11-08,15.35,15.52,15.34,15.52,42186.0
2012-11-09,15.53,15.54,15.47,15.5,32174.0
2012-11-12,15.53,15.53,15.44,15.45,26363.0
2012-11-13,15.4,15.49,15.37,15.43,43100.0
2012-11-14,15.47,15.5,15.39,15.39,159339.0
2012-11-15,15.38,15.41,15.25,15.33,81604.0
2012-11-16,15.27,15.34,15.27,15.31,34890.0
2012-11-19,15.49,15.51,15.45,15.48,81345.0
2012-11-20,15.49,15.5,15.41,15.46,49181.0
2012-11-21,15.44,15.47,15.4,15.46,26108.0
2012-11-22,15.42,15.51,15.42,15.48,17511.0
2012-11-23,15.51,15.72,15.5,15.69,68697.0
2012-11-26,15.66,15.66,15.62,15.64,20241.0
2012-11-27,15.62,15.63,15.56,15.58,59066.0
2012-11-28,15.28,15.39,15.24,15.38,185454.0
2012-11-29,15.44,15.47,15.4,15.44,42247.0
2012-11-30,15.42,15.43,15.28,15.34,36003.0
2012-12-03,15.35,15.39,15.33,15.35,53073.0
2012-12-04,15.16,15.21,15.12,15.19,163059.0
2012-12-05,15.17,15.18,15.06,15.13,50457.0
2012-12-06,15.13,15.22,15.1,15.19,38675.0
2012-12-07,15.2,15.26,15.2,15.26,26758.0
2012-12-10,15.35,15.35,15.3,15.31,42221.0
2012-12-11,15.29,15.31,15.25,15.29,138760.0
2012-12-12,15.32,15.41,15.28,15.3,130006.0
2012-12-13,15.15,15.22,15.12,15.2,56788.0
2012-12-14,15.18,15.19,15.15,15.17,50975.0
2012-12-17,15.19,15.2,15.16,15.19,46192.0
2012-12-18,15.17,15.2,14.87,14.96,332054.0
2012-12-19,14.92,15.0,14.89,14.95,147157.0
2012-12-20,14.79,14.79,14.64,14.77,198397.0
2012-12-21,14.79,14.86,14.75,14.83,96071.0
2012-12-24,14.84,14.88,14.83,14.85,16071.0
2012-12-27,14.82,14.9,14.79,14.9,28816.0
2012-12-28,14.88,14.88,14.8,14.83,21064.0
2012-12-31,14.86,15.03,14.85,14.98,84963.0
2013-01-02,15.07,15.16,15.07,15.09,45936.0
2013-01-03,15.0,15.05,14.86,14.88,142307.0
2013-01-04,14.75,14.84,14.7,14.84,71579.0
2013-01-07,14.74,14.78,14.71,14.75,81828.0
2013-01-08,14.84,14.87,14.78,14.83,69917.0
2013-01-09,14.87,14.87,14.78,14.84,68997.0
2013-01-10,14.95,15.02,14.92,14.98,132103.0
2013-01-11,14.95,14.96,14.81,14.91,115017.0
2013-01-14,14.98,14.98,14.88,14.92,26205.0
2013-01-15,15.02,15.07,15.0,15.03,198127.0
2013-01-16,15.0,15.07,14.99,15.04,34995.0
2013-01-17,14.95,15.18,14.95,15.1,42750.0
2013-01-18,15.15,15.17,15.06,15.06,51320.0
2013-01-21,15.12,15.2,15.09,15.2,53162.0
2013-01-22,15.13,15.19,15.09,15.14,41654.0
2013-01-23,15.17,15.17,15.06,15.08,359006.0
2013-01-24,14.99,14.99,14.89,14.91,140579.0
2013-01-25,14.85,14.87,14.82,14.83,146882.0
2013-01-28,14.79,14.85,14.79,14.82,97570.0
2013-01-29,14.87,14.9,14.85,14.88,36118.0
2013-01-30,15.02,15.05,14.99,14.99,42706.0
2013-01-31,14.92,14.94,14.84,14.9,57461.0
2013-02-01,15.01,15.03,14.89,14.93,38315.0
2013-02-04,14.9,15.0,14.89,14.96,64679.0
2013-02-05,15.02,15.03,14.91,14.96,49675.0
2013-02-06,14.99,15.02,14.96,15.0,38037.0
2013-02-07,14.91,15.05,14.9,14.96,109010.0
2013-02-08,14.94,14.96,14.9,14.93,42811.0
2013-02-11,14.79,14.79,14.73,14.75,138255.0
2013-02-12,14.73,14.8,14.67,14.78,50623.0
2013-02-13,14.77,14.77,14.67,14.7,69916.0
2013-02-14,14.6,14.74,14.6,14.62,325179.0
2013-02-15,14.42,14.45,14.27,14.35,280463.0
2013-02-19,14.39,14.39,14.29,14.31,106297.0
2013-02-20,14.21,14.21,13.89,13.96,541899.0
2013-02-21,13.99,14.12,13.99,14.06,217608.0
2013-02-22,14.02,14.1,14.01,14.1,175991.0
2013-02-25,14.13,14.23,14.11,14.21,214144.0
2013-02-26,14.22,14.42,14.14,14.37,93475.0
2013-02-27,14.34,14.34,14.2,14.23,82340.0
2013-02-28,14.17,14.21,14.04,14.09,58287.0
2013-03-01,14.13,14.15,14.02,14.04,71226.0
2013-03-04,14.02,14.05,13.98,14.01,65541.0
2013-03-05,14.09,14.12,14.0,14.04,66234.0
2013-03-06,14.03,14.11,13.97,14.1,117438.0
2013-03-07,14.1,14.11,14.02,14.07,51939.0
2013-03-08,13.99,14.09,13.95,14.05,43364.0
2013-03-11,14.06,14.09,14.05,14.07,61099.0
2013-03-12,14.19,14.24,14.17,14.2,44626.0
2013-03-13,14.2,14.23,14.12,14.13,46675.0
2013-03-14,14.11,14.19,14.08,14.14,46139.0
2013-03-15,14.21,14.24,14.18,14.19,23971.0
2013-03-18,14.34,14.35,14.28,14.31,82626.0
2013-03-19,14.31,14.39,14.28,14.36,62111.0
2013-03-20,14.34,14.34,14.27,14.32,24236.0
2013-03-21,14.38,14.41,14.35,14.41,65377.0
2013-03-22,14.31,14.36,14.31,14.34,62681.0
2013-03-25,14.27,14.33,14.21,14.31,69701.0
2013-03-26,14.24,14.26,14.21,14.25,41954.0
2013-03-27,14.25,14.33,14.24,14.3,72575.0
2013-03-28,14.25,14.26,14.2,14.23,27103.0
2013-04-01,14.24,14.27,14.23,14.24,25762.0
2013-04-02,14.11,14.12,14.01,14.03,90256.0
2013-04-03,14.01,14.04,13.83,13.88,215370.0
2013-04-04,13.78,13.87,13.77,13.85,62295.0
2013-04-05,13.95,14.08,13.92,14.07,44910.0
2013-04-08,14.03,14.07,13.98,14.01,34444.0
2013-04-09,14.03,14.17,14.02,14.12,48163.0
2013-04-10,14.07,14.07,13.88,13.89,153819.0
2013-04-11,13.88,13.96,13.88,13.9,48526.0
2013-04-12,13.69,13.7,13.21,13.26,492047.0
2013-04-15,12.5,12.56,12.01,12.06,498622.0
2013-04-16,12.4,12.44,12.14,12.22,195061.0
2013-04-17,12.3,12.41,12.19,12.22,152796.0
2013-04-18,12.35,12.45,12.31,12.35,56702.0
2013-04-19,12.51,12.53,12.4,12.45,47221.0
2013-04-22,12.71,12.73,12.63,12.68,86527.0
2013-04-23,12.67,12.67,12.52,12.6,147098.0
2013-04-24,12.71,12.73,12.65,12.72,116207.0
2013-04-25,12.9,13.08,12.87,13.02,181327.0
2013-04-26,13.12,13.2,12.89,12.97,91196.0
2013-04-29,13.1,13.11,13.01,13.07,87471.0
2013-04-30,13.1,13.14,13.04,13.14,60590.0
2013-05-01,12.96,13.0,12.8,12.96,332602.0
2013-05-02,13.06,13.1,13.03,13.04,176610.0
2013-05-03,13.03,13.12,13.01,13.08,28727.0
2013-05-06,13.1,13.1,13.03,13.08,57480.0
2013-05-07,12.94,12.94,12.82,12.92,108830.0
2013-05-08,13.04,13.12,13.02,13.1,112274.0
2013-05-09,12.99,13.09,12.94,12.95,74029.0
2013-05-10,12.74,12.85,12.64,12.84,149797.0
2013-05-13,12.73,12.79,12.72,12.73,58465.0
2013-05-14,12.69,12.79,12.67,12.68,61956.0
2013-05-15,12.59,12.6,12.36,12.38,72047.0
2013-05-16,12.25,12.38,12.25,12.33,82438.0
2013-05-17,12.23,12.25,12.06,12.06,163661.0
2013-05-21,12.17,12.28,12.1,12.22,119662.0
2013-05-22,12.36,12.54,12.05,12.15,276132.0
2013-05-23,12.36,12.39,12.24,12.37,125522.0
2013-05-24,12.35,12.38,12.29,12.29,32595.0
2013-05-27,12.38,12.39,12.31,12.34,38556.0
2013-05-28,12.29,12.45,12.22,12.27,138083.0
2013-05-29,12.31,12.4,12.3,12.39,69520.0
2013-05-30,12.56,12.6,12.53,12.56,119954.0
2013-05-31,12.49,12.51,12.31,12.33,96084.0
2013-06-03,12.38,12.6,12.37,12.54,72283.0
2013-06-04,12.45,12.47,12.35,12.43,40928.0
2013-06-05,12.45,12.54,12.42,12.46,31877.0
2013-06-06,12.46,12.66,12.42,12.55,46177.0
2013-06-07,12.36,12.38,12.26,12.26,100451.0
2013-06-10,12.28,12.34,12.26,12.32,48828.0
2013-06-11,12.17,12.29,12.17,12.26,39094.0
2013-06-12,12.23,12.4,12.23,12.35,140978.0
2013-06-13,12.29,12.35,12.23,12.32,125098.0
2013-06-14,12.33,12.38,12.32,12.37,16425.0
2013-06-17,12.34,12.35,12.29,12.33,78489.0
2013-06-18,12.24,12.24,12.11,12.15,42821.0
2013-06-19,12.2,12.24,12.01,12.01,107816.0
2013-06-20,11.54,11.62,11.34,11.36,403117.0
2013-06-21,11.49,11.54,11.44,11.49,93653.0
2013-06-24,11.44,11.45,11.33,11.38,219453.0
2013-06-25,11.35,11.39,11.29,11.33,137333.0
2013-06-26,11.02,11.02,10.84,10.85,293307.0
2013-06-27,10.93,10.95,10.63,10.63,109178.0
2013-06-28,10.56,10.94,10.54,10.94,75779.0
2013-07-02,11.13,11.15,10.99,11.01,92589.0
2013-07-03,11.07,11.19,11.06,11.1,40249.0
2013-07-04,11.02,11.1,11.0,11.08,26134.0
2013-07-05,10.86,10.86,10.72,10.83,101317.0
2013-07-08,10.95,10.99,10.91,10.97,94917.0
2013-07-09,11.09,11.15,11.04,11.08,49113.0
2013-07-10,11.12,11.23,11.08,11.1,165690.0
2013-07-11,11.43,11.43,11.36,11.42,107942.0
2013-07-12,11.33,11.41,11.33,11.39,56242.0
2013-07-15,11.41,11.43,11.38,11.39,46998.0
2013-07-16,11.44,11.49,11.43,11.45,30017.0
2013-07-17,11.47,11.52,11.27,11.33,76316.0
2013-07-18,11.4,11.43,11.37,11.38,78469.0
2013-07-19,11.46,11.52,11.46,11.49,140194.0
2013-07-22,11.73,11.87,11.7,11.81,125261.0
2013-07-23,11.83,11.93,11.77,11.89,121773.0
2013-07-24,11.86,11.88,11.66,11.72,102813.0
2013-07-25,11.72,11.81,11.72,11.8,108886.0
2013-07-26,11.73,11.81,11.66,11.79,126386.0
2013-07-29,11.8,11.8,11.77,11.78,23223.0
2013-07-30,11.72,11.76,11.69,11.75,66478.0
2013-07-31,11.74,11.8,11.57,11.78,230848.0
2013-08-01,11.72,11.73,11.62,11.66,130157.0
2013-08-02,11.62,11.66,11.59,11.59,23442.0
2013-08-06,11.38,11.41,11.32,11.35,70810.0
2013-08-07,11.37,11.42,11.35,11.36,15780.0
2013-08-08,11.43,11.64,11.43,11.62,19045.0
2013-08-09,11.62,11.67,11.58,11.66,30370.0
2013-08-12,11.87,11.89,11.81,11.83,27909.0
2013-08-13,11.81,11.81,11.7,11.75,86928.0
2013-08-14,11.7,11.84,11.7,11.82,27268.0
2013-08-15,11.77,12.13,11.73,12.1,72853.0
2013-08-16,12.2,12.23,12.1,12.18,34931.0
2013-08-19,12.16,12.17,12.09,12.11,20795.0
2013-08-20,12.1,12.22,12.1,12.15,103040.0
2013-08-21,12.07,12.24,12.07,12.14,80460.0
2013-08-22,12.17,12.26,12.17,12.23,23475.0
2013-08-23,12.2,12.44,12.19,12.41,59821.0
2013-08-26,12.46,12.5,12.36,12.5,53718.0
2013-08-27,12.63,12.66,12.58,12.61,55663.0
2013-08-28,12.65,12.65,12.57,12.59,42976.0
2013-08-29,12.56,12.56,12.46,12.49,83615.0
2013-08-30,12.35,12.48,12.35,12.37,30498.0
2013-09-03,12.5,12.59,12.42,12.58,51523.0
2013-09-04,12.42,12.42,12.33,12.4,55509.0
2013-09-05,12.32,12.37,12.13,12.18,42544.0
2013-09-06,12.25,12.37,12.25,12.32,38111.0
2013-09-09,12.32,12.35,12.3,12.3,62463.0
2013-09-10,12.11,12.15,12.06,12.1,42723.0
2013-09-11,12.09,12.13,12.09,12.12,24224.0
2013-09-12,11.86,11.86,11.75,11.75,123898.0
2013-09-13,11.68,11.8,11.64,11.79,171113.0
2013-09-16,11.72,11.77,11.64,11.66,80220.0
2013-09-17,11.66,11.69,11.61,11.63,70816.0
2013-09-18,11.57,12.17,11.51,12.17,150072.0
2013-09-19,12.17,12.22,12.09,12.13,63591.0
2013-09-20,12.04,12.04,11.81,11.83,51741.0
2013-09-23,11.72,11.81,11.71,11.72,19961.0
2013-09-24,11.63,11.76,11.62,11.76,24447.0
2013-09-25,11.75,11.91,11.75,11.85,54150.0
2013-09-26,11.86,11.88,11.74,11.79,24882.0
2013-09-27,11.88,11.93,11.86,11.88,18477.0
2013-09-30,11.8,11.85,11.75,11.82,52420.0
2013-10-01,11.55,11.55,11.41,11.48,53881.0
2013-10-02,11.52,11.74,11.51,11.69,110795.0
2013-10-03,11.65,11.74,11.62,11.71,29056.0
2013-10-04,11.67,11.71,11.6,11.66,40329.0
2013-10-07,11.73,11.79,11.69,11.73,33619.0
2013-10-08,11.78,11.81,11.71,11.71,20318.0
2013-10-09,11.6,11.65,11.49,11.58,266278.0
2013-10-10,11.52,11.55,11.41,11.41,161473.0
2013-10-11,11.27,11.3,11.21,11.26,107382.0
2013-10-15,11.32,11.45,11.24,11.36,74384.0
2013-10-16,11.34,11.4,11.27,11.35,67668.0
2013-10-17,11.68,11.75,11.66,11.71,72336.0
2013-10-18,11.7,11.71,11.65,11.67,50174.0
2013-10-21,11.71,11.71,11.65,11.66,84906.0
2013-10-22,11.79,11.96,11.79,11.89,88205.0
2013-10-23,11.83,11.9,11.83,11.86,29278.0
2013-10-24,11.91,12.02,11.91,11.95,64782.0
2013-10-25,11.92,12.05,11.92,12.03,52151.0
2013-10-28,12.04,12.11,12.0,12.03,51137.0
2013-10-29,12.01,12.02,11.91,11.93,158907.0
2013-10-30,12.03,12.08,11.87,11.94,56210.0
2013-10-31,11.77,11.82,11.74,11.77,30685.0
2013-11-01,11.71,11.71,11.6,11.71,48125.0
2013-11-04,11.71,11.75,11.67,11.7,92522.0
2013-11-05,11.69,11.69,11.63,11.64,52078.0
2013-11-06,11.69,11.72,11.68,11.7,52774.0
2013-11-07,11.61,11.68,11.59,11.63,31724.0
2013-11-08,11.48,11.48,11.37,11.45,187663.0
2013-11-11,11.4,11.45,11.37,11.4,44898.0
2013-11-12,11.4,11.4,11.22,11.29,59636.0
2013-11-13,11.3,11.35,11.28,11.3,48055.0
2013-11-14,11.41,11.49,11.4,11.45,74243.0
2013-11-15,11.45,11.48,11.43,11.45,35406.0
2013-11-18,11.41,11.42,11.28,11.31,56370.0
2013-11-19,11.35,11.37,11.31,11.31,27165.0
2013-11-20,11.23,11.26,11.03,11.05,105190.0
2013-11-21,11.04,11.06,10.98,11.02,183161.0
2013-11-22,11.05,11.08,11.02,11.04,858730.0
2013-11-25,10.98,11.15,10.97,11.11,495347.0
2013-11-26,11.03,11.1,11.02,11.06,64623.0
2013-11-27,11.08,11.1,11.0,11.02,209623.0
2013-11-28,10.99,11.1,10.96,11.04,62905.0
2013-11-29,11.1,11.17,11.1,11.12,41644.0
2013-12-02,10.97,11.01,10.84,10.88,206886.0
2013-12-03,10.87,10.91,10.82,10.86,114823.0
2013-12-04,10.89,11.12,10.89,11.05,221797.0
2013-12-05,10.89,10.98,10.82,10.92,65198.0
2013-12-06,10.93,10.99,10.85,10.89,193005.0
2013-12-09,10.94,11.04,10.94,11.01,150530.0
2013-12-10,11.23,11.25,11.19,11.2,261766.0
2013-12-11,11.21,11.21,11.1,11.11,182635.0
2013-12-12,10.92,10.93,10.87,10.87,260848.0
2013-12-13,10.94,11.0,10.94,10.97,76495.0
2013-12-16,10.98,11.1,10.96,11.0,136112.0
2013-12-17,10.96,11.0,10.91,10.94,73147.0
2013-12-18,10.95,11.05,10.78,10.81,163371.0
2013-12-19,10.67,10.69,10.56,10.57,109871.0
2013-12-20,10.6,10.69,10.59,10.66,112774.0
2013-12-23,10.63,10.68,10.61,10.62,169002.0
2013-12-24,10.65,10.69,10.65,10.67,92646.0
2013-12-27,10.78,10.82,10.77,10.78,25559.0
2013-12-30,10.75,10.75,10.62,10.63,28993.0
2013-12-31,10.55,10.78,10.55,10.68,93758.0
2014-01-02,10.88,10.97,10.88,10.89,74053.0
2014-01-03,10.95,11.03,10.92,10.97,55890.0
2014-01-06,11.05,11.09,10.81,10.98,131212.0
2014-01-07,10.94,10.94,10.88,10.94,82543.0
2014-01-08,10.89,10.89,10.82,10.86,34292.0
2014-01-09,10.87,10.92,10.87,10.92,24992.0
2014-01-10,11.06,11.11,11.04,11.1,35246.0
2014-01-13,11.1,11.14,11.09,11.14,48387.0
2014-01-14,11.15,11.15,11.03,11.03,68554.0
2014-01-15,10.97,11.03,10.97,11.01,47986.0
2014-01-16,11.03,11.07,11.01,11.03,42855.0
2014-01-17,11.08,11.15,11.08,11.13,43358.0
2014-01-20,11.22,11.22,11.09,11.11,13953.0
2014-01-21,10.99,11.05,10.99,11.02,70448.0
2014-01-22,11.02,11.04,10.97,10.97,43710.0
2014-01-23,11.15,11.26,11.15,11.22,1028650.0
2014-01-24,11.29,11.32,11.21,11.27,83249.0
2014-01-27,11.25,11.26,11.12,11.15,59811.0
2014-01-28,11.23,11.23,11.11,11.15,110255.0
2014-01-29,11.27,11.3,11.2,11.29,89757.0
2014-01-30,11.05,11.09,11.02,11.03,41043.0
2014-01-31,11.11,11.13,11.02,11.06,68454.0
2014-02-03,11.12,11.27,11.1,11.18,62738.0
2014-02-04,11.14,11.17,11.11,11.15,120270.0
2014-02-05,11.25,11.25,11.15,11.19,44584.0
2014-02-06,11.21,11.21,11.14,11.17,56018.0
2014-02-07,11.18,11.27,11.18,11.25,40552.0
2014-02-10,11.32,11.36,11.32,11.33,192475.0
2014-02-11,11.39,11.49,11.37,11.46,384307.0
2014-02-12,11.49,11.52,11.44,11.46,259431.0
2014-02-13,11.53,11.57,11.49,11.56,186964.0
2014-02-14,11.69,11.73,11.68,11.72,95807.0
2014-02-18,11.77,11.77,11.71,11.73,165728.0
2014-02-19,11.73,11.74,11.63,11.63,117217.0
2014-02-20,11.67,11.77,11.66,11.77,52455.0
2014-02-21,11.74,11.81,11.72,11.78,47669.0
2014-02-24,11.83,11.89,11.83,11.87,29045.0
2014-02-25,11.88,11.95,11.85,11.92,26911.0
2014-02-26,11.85,11.87,11.77,11.8,39639.0
2014-02-27,11.82,11.86,11.79,11.85,228668.0
2014-02-28,11.83,11.84,11.73,11.77,27566.0
2014-03-03,12.01,12.07,11.97,12.03,126467.0
2014-03-04,11.88,11.92,11.84,11.86,110770.0
2014-03-05,11.9,11.92,11.87,11.9,128861.0
2014-03-06,11.96,12.01,11.96,11.99,142065.0
2014-03-07,11.83,11.9,11.83,11.89,127543.0
2014-03-10,11.9,11.95,11.87,11.89,101001.0
2014-03-11,11.96,12.0,11.9,11.96,167233.0
2014-03-12,12.15,12.18,12.12,12.14,81460.0
2014-03-13,12.18,12.24,12.13,12.21,38867.0
2014-03-14,12.31,12.34,12.22,12.31,51420.0
2014-03-17,12.27,12.29,12.13,12.16,78825.0
2014-03-18,12.02,12.11,12.02,12.05,30980.0
2014-03-19,11.94,11.95,11.79,11.8,163066.0
2014-03-20,11.78,11.87,11.78,11.81,144713.0
2014-03-21,11.92,11.92,11.87,11.88,20003.0
2014-03-24,11.73,11.73,11.62,11.64,49753.0
2014-03-25,11.67,11.69,11.64,11.67,40361.0
2014-03-26,11.67,11.68,11.55,11.56,24510.0
2014-03-27,11.53,11.57,11.46,11.48,59181.0
2014-03-28,11.45,11.52,11.43,11.48,32564.0
2014-03-31,11.51,11.51,11.39,11.4,44062.0
2014-04-01,11.4,11.42,11.35,11.38,107885.0
2014-04-02,11.48,11.51,11.45,11.46,24581.0
2014-04-03,11.41,11.45,11.4,11.44,51963.0
2014-04-04,11.56,11.61,11.54,11.58,78880.0
2014-04-07,11.57,11.58,11.53,11.53,16926.0
2014-04-08,11.64,11.65,11.62,11.62,21114.0
2014-04-09,11.58,11.68,11.58,11.66,16309.0
2014-04-10,11.7,11.76,11.7,11.71,39044.0
2014-04-11,11.72,11.76,11.7,11.7,27931.0
2014-04-14,11.79,11.83,11.77,11.78,20275.0
2014-04-15,11.54,11.61,11.51,11.59,54236.0
2014-04-16,11.56,11.59,11.55,11.57,33481.0
2014-04-17,11.56,11.6,11.5,11.5,29641.0
2014-04-21,11.44,11.48,11.42,11.45,34650.0
2014-04-22,11.44,11.46,11.36,11.41,89431.0
2014-04-23,11.45,11.45,11.39,11.41,33359.0
2014-04-24,11.34,11.54,11.33,11.48,83377.0
2014-04-25,11.54,11.6,11.54,11.56,65532.0
2014-04-28,11.55,11.58,11.49,11.51,41897.0
2014-04-29,11.54,11.56,11.5,11.51,93594.0
2014-04-30,11.45,11.52,11.44,11.46,28643.0
2014-05-01,11.4,11.44,11.36,11.42,29439.0
2014-05-02,11.45,11.59,11.4,11.54,39825.0
2014-05-05,11.66,11.7,11.63,11.65,21427.0
2014-05-06,11.72,11.72,11.62,11.64,39713.0
2014-05-07,11.6,11.6,11.45,11.47,52312.0
2014-05-08,11.46,11.49,11.43,11.45,26540.0
2014-05-09,11.48,11.5,11.44,11.46,29551.0
2014-05-12,11.57,11.6,11.51,11.52,91538.0
2014-05-13,11.52,11.54,11.49,11.49,36995.0
2014-05-14,11.6,11.65,11.58,11.62,21582.0
2014-05-15,11.55,11.6,11.5,11.52,20476.0
2014-05-16,11.52,11.52,11.48,11.5,9894.0
2014-05-20,11.46,11.55,11.46,11.5,55745.0
2014-05-21,11.5,11.5,11.43,11.47,24430.0
2014-05-22,11.56,11.58,11.5,11.5,27243.0
2014-05-23,11.5,11.52,11.48,11.5,15253.0
2014-05-26,11.5,11.66,11.47,11.54,19490.0
2014-05-27,11.39,11.39,11.25,11.25,41913.0
2014-05-28,11.21,11.25,11.17,11.18,34292.0
2014-05-29,11.19,11.21,11.15,11.16,23657.0
2014-05-30,11.18,11.18,11.06,11.12,39558.0
2014-06-02,11.11,11.13,11.08,11.08,45256.0
2014-06-03,11.08,11.1,11.05,11.09,17706.0
2014-06-04,11.09,11.11,11.05,11.06,83214.0
2014-06-05,11.13,11.16,11.12,11.14,41447.0
2014-06-06,11.14,11.18,11.09,11.16,27669.0
2014-06-09,11.15,11.19,11.14,11.14,22351.0
2014-06-10,11.23,11.23,11.19,11.21,35546.0
2014-06-11,11.22,11.25,11.18,11.2,152502.0
2014-06-12,11.25,11.33,11.25,11.32,49619.0
2014-06-13,11.34,11.37,11.32,11.37,41597.0
2014-06-16,11.35,11.39,11.31,11.33,31841.0
2014-06-17,11.25,11.31,11.25,11.29,37066.0
2014-06-18,11.32,11.34,11.28,11.32,26823.0
2014-06-19,11.48,11.75,11.48,11.73,119747.0
2014-06-20,11.66,11.74,11.66,11.68,54220.0
2014-06-23,11.73,11.73,11.69,11.71,73647.0
2014-06-24,11.77,11.77,11.71,11.75,39705.0
2014-06-25,11.72,11.78,11.71,11.74,83888.0
2014-06-26,11.68,11.72,11.67,11.7,38207.0
2014-06-27,11.73,11.75,11.71,11.73,18637.0
2014-06-30,11.72,11.82,11.69,11.82,40609.0
2014-07-02,11.8,11.84,11.8,11.8,23682.0
2014-07-03,11.71,11.77,11.7,11.72,35418.0
2014-07-04,11.75,11.75,11.72,11.73,4070.0
2014-07-07,11.73,11.76,11.69,11.76,43158.0
2014-07-08,11.75,11.81,11.72,11.79,563364.0
2014-07-09,11.81,11.88,11.78,11.83,107107.0
2014-07-10,11.93,11.95,11.88,11.9,113877.0
2014-07-11,11.86,11.92,11.86,11.91,33450.0
2014-07-14,11.64,11.68,11.6,11.63,60527.0
2014-07-15,11.68,11.69,11.51,11.52,37986.0
2014-07-16,11.55,11.6,11.55,11.55,44112.0
2014-07-17,11.64,11.8,11.61,11.75,23957.0
2014-07-18,11.67,11.7,11.64,11.68,22821.0
2014-07-21,11.69,11.74,11.67,11.67,36710.0
2014-07-22,11.67,11.7,11.6,11.61,676560.0
2014-07-23,11.65,11.66,11.6,11.6,24156.0
2014-07-24,11.55,11.55,11.47,11.51,20361.0
2014-07-25,11.52,11.66,11.52,11.66,93401.0
2014-07-28,11.63,11.63,11.58,11.6,18758.0
2014-07-29,11.62,11.67,11.53,11.57,58635.0
2014-07-30,11.55,11.56,11.51,11.55,32800.0
2014-07-31,11.48,11.48,11.4,11.42,96908.0
2014-08-01,11.52,11.55,11.5,11.52,22854.0
2014-08-05,11.44,11.5,11.43,11.48,18637.0
2014-08-06,11.61,11.65,11.61,11.65,19808.0
2014-08-07,11.63,11.69,11.6,11.67,25216.0
2014-08-08,11.67,11.69,11.64,11.66,55966.0
2014-08-11,11.62,11.68,11.62,11.63,37320.0
2014-08-12,11.68,11.73,11.64,11.64,40297.0
2014-08-13,11.72,11.72,11.64,11.7,78113.0
2014-08-14,11.73,11.73,11.6,11.67,20504.0
2014-08-15,11.55,11.65,11.5,11.62,28958.0
2014-08-18,11.57,11.57,11.54,11.54,18726.0
2014-08-19,11.55,11.57,11.52,11.57,11176.0
2014-08-20,11.53,11.57,11.47,11.49,23877.0
2014-08-21,11.39,11.41,11.34,11.4,144798.0
2014-08-22,11.37,11.44,11.36,11.43,33988.0
2014-08-25,11.36,11.39,11.35,11.36,50379.0
2014-08-26,11.46,11.47,11.4,11.4,30420.0
2014-08-27,11.43,11.44,11.4,11.4,37389.0
2014-08-28,11.48,11.49,11.45,11.46,53295.0
2014-08-29,11.45,11.48,11.43,11.44,46736.0
2014-09-02,11.3,11.3,11.24,11.26,38414.0
2014-09-03,11.25,11.31,11.25,11.31,58484.0
2014-09-04,11.32,11.35,11.21,11.22,57443.0
2014-09-05,11.26,11.3,11.25,11.29,26799.0
2014-09-08,11.26,11.26,11.13,11.16,92690.0
2014-09-09,11.14,11.19,11.09,11.18,129806.0
2014-09-10,11.12,11.14,11.06,11.11,36330.0
2014-09-11,11.07,11.08,11.0,11.05,46418.0
2014-09-12,10.99,11.01,10.92,10.94,36444.0
2014-09-15,10.97,11.01,10.96,10.97,18747.0
2014-09-16,10.97,11.02,10.95,10.97,39282.0
2014-09-17,11.0,11.0,10.86,10.86,71226.0
2014-09-18,10.84,10.9,10.82,10.87,41921.0
2014-09-19,10.85,10.88,10.79,10.81,226050.0
2014-09-22,10.77,10.84,10.77,10.8,34455.0
2014-09-23,10.89,10.9,10.84,10.85,36872.0
2014-09-24,10.81,10.87,10.8,10.81,28583.0
2014-09-25,10.74,10.88,10.73,10.86,129934.0
2014-09-26,10.83,10.83,10.77,10.8,40395.0
2014-09-29,10.88,10.88,10.8,10.8,41663.0
2014-09-30,10.76,10.82,10.7,10.77,137452.0
2014-10-01,10.76,10.83,10.76,10.78,37836.0
2014-10-02,10.79,10.82,10.75,10.78,47687.0
2014-10-03,10.66,10.68,10.6,10.62,101368.0
2014-10-06,10.63,10.74,10.63,10.71,48397.0
2014-10-07,10.72,10.77,10.72,10.74,31762.0
2014-10-08,10.81,10.87,10.71,10.87,122334.0
2014-10-09,10.88,10.92,10.86,10.88,30364.0
2014-10-10,10.91,10.91,10.85,10.9,55987.0
2014-10-14,10.98,10.99,10.94,10.95,43054.0
2014-10-15,11.01,11.13,11.0,11.03,90414.0
2014-10-16,11.01,11.06,10.99,11.01,39135.0
2014-10-17,11.03,11.03,10.95,11.0,47921.0
2014-10-20,11.05,11.11,11.05,11.08,32085.0
2014-10-21,11.11,11.14,11.08,11.08,36215.0
2014-10-22,11.05,11.07,11.02,11.02,48200.0
2014-10-23,11.0,11.0,10.9,10.97,38499.0
2014-10-24,10.95,10.96,10.92,10.92,21506.0
2014-10-27,10.91,10.94,10.91,10.91,127282.0
2014-10-28,10.94,10.95,10.9,10.9,17588.0
2014-10-29,10.86,10.9,10.73,10.75,47084.0
2014-10-30,10.7,10.71,10.62,10.64,62946.0
2014-10-31,10.33,10.45,10.31,10.39,111605.0
2014-11-03,10.38,10.41,10.35,10.36,22914.0
2014-11-04,10.4,10.41,10.35,10.35,51825.0
2014-11-05,10.13,10.21,10.13,10.13,62042.0
2014-11-06,10.14,10.2,10.13,10.14,29572.0
2014-11-07,10.25,10.45,10.23,10.44,111059.0
2014-11-10,10.35,10.39,10.18,10.18,88368.0
2014-11-11,10.25,10.41,10.22,10.35,36516.0
2014-11-12,10.34,10.35,10.27,10.29,29591.0
2014-11-13,10.33,10.36,10.28,10.31,22534.0
2014-11-14,10.22,10.61,10.22,10.57,112679.0
2014-11-17,10.52,10.56,10.49,10.54,37975.0
2014-11-18,10.6,10.65,10.59,10.63,23601.0
2014-11-19,10.65,10.67,10.45,10.51,34846.0
2014-11-20,10.58,10.63,10.55,10.62,15692.0
2014-11-21,10.67,10.7,10.59,10.69,30524.0
2014-11-24,10.65,10.65,10.61,10.64,26728.0
2014-11-25,10.67,10.68,10.63,10.66,27962.0
2014-11-26,10.64,10.67,10.63,10.66,13819.0
2014-11-27,10.57,10.6,10.51,10.55,35939.0
2014-11-28,10.48,10.53,10.32,10.33,57580.0
2014-12-01,10.5,10.83,10.5,10.78,219773.0
2014-12-02,10.66,10.69,10.61,10.64,34150.0
2014-12-03,10.68,10.78,10.68,10.76,23547.0
2014-12-04,10.71,10.75,10.7,10.71,17453.0
2014-12-05,10.63,10.68,10.55,10.59,34157.0
2014-12-08,10.61,10.72,10.57,10.7,28959.0
2014-12-09,10.81,10.99,10.81,10.91,52178.0
2014-12-10,10.92,10.96,10.89,10.9,52830.0
2014-12-11,10.8,10.92,10.8,10.89,45878.0
2014-12-12,10.87,10.89,10.8,10.85,67331.0
2014-12-15,10.74,10.81,10.56,10.56,81396.0
2014-12-16,10.74,10.75,10.54,10.63,62722.0
2014-12-17,10.64,10.68,10.52,10.55,61395.0
2014-12-18,10.67,10.69,10.59,10.63,22288.0
2014-12-19,10.63,10.64,10.59,10.6,62450.0
2014-12-22,10.6,10.62,10.38,10.41,68975.0
2014-12-23,10.42,10.46,10.38,10.43,73871.0
2014-12-24,10.48,10.48,10.38,10.42,16281.0
2014-12-29,10.58,10.59,10.49,10.51,7272.0
2014-12-30,10.62,10.72,10.61,10.68,16681.0
2014-12-31,10.66,10.66,10.52,10.52,19014.0
2015-01-02,10.39,10.6,10.39,10.56,12782.0
2015-01-05,10.6,10.71,10.6,10.7,42786.0
2015-01-06,10.76,10.86,10.72,10.82,171988.0
2015-01-07,10.79,10.81,10.76,10.77,28885.0
2015-01-08,10.78,10.82,10.71,10.71,22586.0
2015-01-09,10.8,10.87,10.76,10.83,77520.0
2015-01-12,10.87,10.98,10.85,10.97,62404.0
2015-01-13,11.0,11.01,10.93,10.93,45995.0
2015-01-14,11.01,11.06,10.93,10.96,78096.0
2015-01-15,11.15,11.25,11.13,11.24,95239.0
2015-01-16,11.29,11.4,11.29,11.37,98998.0
2015-01-19,11.31,11.4,11.21,11.21,44449.0
2015-01-20,11.44,11.56,11.44,11.52,52471.0
2015-01-21,11.63,11.64,11.41,11.56,100605.0
2015-01-22,11.58,11.64,11.52,11.64,70528.0
2015-01-23,11.58,11.58,11.43,11.51,29842.0
2015-01-26,11.45,11.45,11.38,11.39,35074.0
2015-01-27,11.45,11.56,11.45,11.56,82066.0
2015-01-28,11.46,11.5,11.41,11.48,34636.0
2015-01-29,11.32,11.34,11.15,11.24,87500.0
2015-01-30,11.21,11.44,11.21,11.44,22605.0
2015-02-02,11.3,11.4,11.26,11.35,36932.0
2015-02-03,11.3,11.31,11.17,11.19,44164.0
2015-02-04,11.25,11.29,11.21,11.27,54417.0
2015-02-05,11.25,11.27,11.2,11.27,13896.0
2015-02-06,11.06,11.08,10.94,10.98,76706.0
2015-02-09,11.0,11.07,10.99,11.07,17073.0
2015-02-10,11.01,11.03,10.94,10.96,16534.0
2015-02-11,11.0,11.0,10.82,10.84,26081.0
2015-02-12,10.88,10.93,10.82,10.88,37413.0
2015-02-13,10.98,11.0,10.91,10.92,17982.0
2015-02-17,10.77,10.81,10.7,10.75,82150.0
2015-02-18,10.8,10.8,10.66,10.78,25004.0
2015-02-19,10.83,10.83,10.73,10.74,22126.0
2015-02-20,10.72,10.8,10.67,10.69,13947.0
2015-02-23,10.7,10.78,10.67,10.7,46185.0
2015-02-24,10.65,10.69,10.61,10.67,65487.0
2015-02-25,10.71,10.75,10.67,10.7,22319.0
2015-02-26,10.77,10.79,10.72,10.75,33848.0
2015-02-27,10.82,10.83,10.76,10.78,22729.0
2015-03-02,10.81,10.81,10.73,10.73,25511.0
2015-03-03,10.8,10.81,10.7,10.7,36427.0
2015-03-04,10.7,10.71,10.65,10.66,13629.0
2015-03-05,10.71,10.75,10.65,10.67,36463.0
2015-03-06,10.53,10.53,10.34,10.38,91131.0
2015-03-09,10.39,10.44,10.37,10.37,44167.0
2015-03-10,10.36,10.41,10.3,10.37,25770.0
2015-03-11,10.3,10.31,10.19,10.25,32381.0
2015-03-12,10.3,10.31,10.24,10.27,20089.0
2015-03-13,10.26,10.31,10.23,10.28,5918.0
2015-03-16,10.31,10.31,10.24,10.28,70585.0
2015-03-17,10.23,10.33,10.18,10.23,53764.0
2015-03-18,10.2,10.46,10.2,10.45,59152.0
2015-03-19,10.35,10.43,10.33,10.41,73917.0
2015-03-20,10.42,10.59,10.42,10.5,33060.0
2015-03-23,10.56,10.61,10.53,10.6,25111.0
2015-03-24,10.63,10.65,10.59,10.63,17902.0
2015-03-25,10.68,10.69,10.63,10.63,20537.0
2015-03-26,10.72,10.76,10.68,10.68,24064.0
2015-03-27,10.68,10.72,10.63,10.68,16283.0
2015-03-30,10.58,10.59,10.53,10.56,18147.0
2015-03-31,10.65,10.65,10.53,10.57,71519.0
2015-04-01,10.61,10.78,10.6,10.7,43001.0
2015-04-02,10.68,10.74,10.66,10.7,10002.0
2015-04-06,10.84,10.88,10.81,10.84,21182.0
2015-04-07,10.8,10.82,10.75,10.79,11681.0
2015-04-08,10.73,10.78,10.68,10.7,12136.0
2015-04-09,10.65,10.67,10.61,10.63,32121.0
2015-04-10,10.78,10.79,10.71,10.72,126884.0
2015-04-13,10.69,10.72,10.63,10.65,38974.0
2015-04-14,10.64,10.66,10.58,10.59,19774.0
2015-04-15,10.63,10.71,10.63,10.71,31844.0
2015-04-16,10.68,10.73,10.63,10.65,260478.0
2015-04-17,10.68,10.73,10.67,10.72,19554.0
2015-04-20,10.66,10.66,10.58,10.62,64831.0
2015-04-21,10.63,10.73,10.63,10.7,108591.0
2015-04-22,10.61,10.68,10.55,10.57,16022.0
2015-04-23,10.54,10.63,10.54,10.61,10642.0
2015-04-24,10.59,10.59,10.46,10.49,19721.0
2015-04-27,10.59,10.7,10.55,10.68,30201.0
2015-04-28,10.66,10.78,10.66,10.76,19660.0
2015-04-29,10.78,10.79,10.68,10.73,11081.0
2015-04-30,10.53,10.56,10.46,10.49,37733.0
2015-05-01,10.44,10.47,10.4,10.43,28352.0
2015-05-04,10.6,10.6,10.55,10.55,13046.0
2015-05-05,10.65,10.65,10.57,10.58,26404.0
2015-05-06,10.61,10.62,10.54,10.58,18121.0
2015-05-07,10.55,10.57,10.5,10.52,13893.0
2015-05-08,10.58,10.62,10.52,10.55,10149.0
2015-05-11,10.55,10.58,10.48,10.51,10720.0
2015-05-12,10.6,10.63,10.57,10.63,17279.0
2015-05-13,10.69,10.82,10.69,10.81,54422.0
2015-05-14,10.83,10.88,10.82,10.82,24070.0
2015-05-15,10.79,10.91,10.79,10.87,28317.0
2015-05-19,10.83,10.83,10.71,10.73,21822.0
2015-05-20,10.73,10.76,10.72,10.76,18220.0
2015-05-21,10.7,10.73,10.7,10.71,12574.0
2015-05-22,10.72,10.76,10.66,10.74,585822.0
2015-05-25,10.74,10.74,10.7,10.7,7420.0
2015-05-26,10.57,10.59,10.52,10.54,26156.0
2015-05-27,10.53,10.54,10.51,10.52,13853.0
2015-05-28,10.57,10.57,10.5,10.54,9270.0
2015-05-29,10.64,10.64,10.44,10.54,33994.0
2015-06-01,10.65,10.69,10.55,10.57,45495.0
2015-06-02,10.6,10.61,10.56,10.57,15153.0
2015-06-03,10.55,10.59,10.5,10.54,17086.0
2015-06-04,10.43,10.48,10.43,10.47,40181.0
2015-06-05,10.36,10.42,10.32,10.42,28909.0
2015-06-08,10.43,10.43,10.37,10.39,385787.0
2015-06-09,10.47,10.49,10.43,10.43,42933.0
2015-06-10,10.55,10.55,10.49,10.49,344411.0
2015-06-11,10.46,10.5,10.45,10.48,13625.0
2015-06-12,10.48,10.5,10.44,10.45,39104.0
2015-06-15,10.5,10.58,10.46,10.53,49649.0
2015-06-16,10.46,10.5,10.42,10.49,13945.0
2015-06-17,10.48,10.51,10.43,10.51,22927.0
2015-06-18,10.66,10.71,10.66,10.66,14116.0
2015-06-19,10.68,10.69,10.66,10.68,17477.0
2015-06-22,10.56,10.56,10.47,10.49,190293.0
2015-06-23,10.46,10.46,10.42,10.43,10550.0
2015-06-24,10.41,10.45,10.39,10.43,10143.0
2015-06-25,10.38,10.43,10.38,10.4,44398.0
2015-06-26,10.38,10.43,10.38,10.41,23434.0
2015-06-29,10.41,10.49,10.41,10.45,18152.0
2015-06-30,10.41,10.45,10.37,10.43,21401.0
2015-07-02,10.37,10.37,10.34,10.36,8325.0
2015-07-03,10.4,10.42,10.35,10.38,12849.0
2015-07-06,10.38,10.39,10.33,10.39,14379.0
2015-07-07,10.31,10.31,10.21,10.29,283865.0
2015-07-08,10.28,10.35,10.27,10.31,10706.0
2015-07-09,10.32,10.38,10.28,10.28,7994.0
2015-07-10,10.33,10.33,10.26,10.31,17799.0
2015-07-13,10.25,10.28,10.19,10.27,83686.0
2015-07-14,10.27,10.28,10.2,10.23,83451.0
2015-07-15,10.2,10.2,10.15,10.17,211629.0
2015-07-16,10.18,10.18,10.12,10.12,63781.0
2015-07-17,10.1,10.1,10.0,10.02,29139.0
2015-07-20,9.85,9.85,9.75,9.75,96417.0
2015-07-21,9.74,9.82,9.7,9.71,82929.0
2015-07-22,9.6,9.7,9.6,9.65,39385.0
2015-07-23,9.66,9.72,9.6,9.61,25752.0
2015-07-24,9.58,9.73,9.52,9.72,70278.0
2015-07-27,9.68,9.73,9.64,9.65,38108.0
2015-07-28,9.69,9.73,9.67,9.69,14119.0
2015-07-29,9.72,9.73,9.67,9.69,42075.0
2015-07-30,9.59,9.67,9.59,9.62,39704.0
2015-07-31,9.72,9.73,9.64,9.66,26867.0
2015-08-04,9.64,9.68,9.62,9.63,53209.0
2015-08-05,9.67,9.67,9.56,9.57,15024.0
2015-08-06,9.6,9.65,9.6,9.62,16607.0
2015-08-07,9.61,9.69,9.61,9.62,56595.0
2015-08-10,9.66,9.78,9.66,9.74,17256.0
2015-08-11,9.81,9.84,9.76,9.81,11435.0
2015-08-12,9.84,9.95,9.84,9.91,58206.0
2015-08-13,9.85,9.88,9.83,9.87,80381.0
2015-08-14,9.88,9.92,9.82,9.84,45028.0
2015-08-17,9.9,9.91,9.85,9.86,13515.0
2015-08-18,9.85,9.89,9.83,9.89,22306.0
2015-08-19,9.9,10.0,9.9,9.99,55549.0
2015-08-20,10.14,10.2,10.11,10.18,69876.0
2015-08-21,10.26,10.26,10.14,10.26,686279.0
2015-08-24,10.33,10.33,10.12,10.19,190233.0
2015-08-25,10.18,10.18,10.01,10.05,40417.0
2015-08-26,9.95,9.95,9.7,9.9,52097.0
2015-08-27,9.87,9.94,9.87,9.92,62324.0
2015-08-28,10.0,10.05,9.98,10.03,67076.0
2015-08-31,9.96,10.02,9.96,10.01,34505.0
2015-09-01,10.1,10.1,10.04,10.06,19586.0
2015-09-02,10.07,10.07,9.99,9.99,6315.0
2015-09-03,9.92,9.96,9.91,9.93,14836.0
2015-09-04,9.88,9.91,9.86,9.91,23075.0
2015-09-08,9.92,9.93,9.89,9.9,10892.0
2015-09-09,9.8,9.85,9.73,9.79,44730.0
2015-09-10,9.8,9.84,9.78,9.78,18522.0
2015-09-11,9.71,9.78,9.69,9.77,22114.0
2015-09-14,9.79,9.79,9.75,9.77,37544.0
2015-09-15,9.76,9.76,9.72,9.75,29298.0
2015-09-16,9.83,9.92,9.81,9.87,20436.0
2015-09-17,9.88,10.03,9.85,10.03,40942.0
2015-09-18,10.04,10.09,10.03,10.09,25459.0
2015-09-21,10.01,10.03,9.97,10.0,26951.0
2015-09-22,9.95,9.95,9.89,9.91,13385.0
2015-09-23,10.01,10.01,9.96,9.96,40765.0
2015-09-24,10.12,10.21,10.11,10.17,33802.0
2015-09-25,10.12,10.14,10.08,10.13,71250.0
2015-09-28,9.96,10.0,9.96,9.98,14459.0
2015-09-29,9.95,10.0,9.93,9.93,16766.0
2015-09-30,9.88,9.88,9.81,9.82,41396.0
2015-10-01,9.89,9.89,9.81,9.82,41300.0
2015-10-02,9.98,10.04,9.98,10.03,46047.0
2015-10-05,10.04,10.07,9.99,10.02,4755.0
2015-10-06,10.12,10.14,10.09,10.11,86711.0
2015-10-07,10.12,10.13,10.08,10.09,21615.0
2015-10-08,10.03,10.1,10.03,10.04,8263.0
2015-10-09,10.16,10.21,10.16,10.19,52882.0
2015-10-13,10.23,10.31,10.23,10.28,19589.0
2015-10-14,10.36,10.46,10.35,10.45,346441.0
2015-10-15,10.45,10.47,10.4,10.43,26969.0
2015-10-16,10.44,10.44,10.38,10.39,40811.0
2015-10-19,10.36,10.38,10.31,10.34,154559.0
2015-10-20,10.36,10.42,10.35,10.38,24621.0
2015-10-21,10.31,10.32,10.28,10.28,78602.0
2015-10-22,10.26,10.34,10.26,10.29,25038.0
2015-10-23,10.27,10.33,10.2,10.28,45555.0
2015-10-26,10.29,10.3,10.23,10.23,26498.0
2015-10-27,10.28,10.3,10.26,10.27,14360.0
2015-10-28,10.4,10.44,10.16,10.18,89075.0
2015-10-29,10.15,10.16,10.08,10.09,26609.0
2015-10-30,10.09,10.12,10.02,10.05,364151.0
2015-11-02,10.01,10.04,9.98,10.0,28224.0
2015-11-03,9.95,9.95,9.81,9.85,18736.0
2015-11-04,9.87,9.87,9.74,9.75,51861.0
2015-11-05,9.78,9.78,9.71,9.71,58983.0
2015-11-06,9.6,9.64,9.56,9.61,50157.0
2015-11-09,9.58,9.63,9.58,9.59,34910.0
2015-11-10,9.6,9.65,9.56,9.58,25228.0
2015-11-11,9.62,9.62,9.55,9.56,18352.0
2015-11-12,9.51,9.63,9.5,9.55,59033.0
2015-11-13,9.51,9.57,9.51,9.52,12696.0
2015-11-16,9.57,9.6,9.52,9.53,11165.0
2015-11-17,9.55,9.55,9.4,9.44,77516.0
2015-11-18,9.44,9.46,9.4,9.41,37217.0
2015-11-19,9.46,9.56,9.46,9.53,39175.0
2015-11-20,9.52,9.56,9.47,9.48,25752.0
2015-11-23,9.41,9.47,9.38,9.4,43634.0
2015-11-24,9.47,9.51,9.45,9.47,25763.0
2015-11-25,9.45,9.46,9.39,9.41,101943.0
2015-11-26,9.41,9.45,9.34,9.36,62152.0
2015-11-27,9.31,9.34,9.25,9.26,63221.0
2015-11-30,9.32,9.41,9.32,9.36,67263.0
2015-12-01,9.42,9.42,9.36,9.39,16757.0
2015-12-02,9.3,9.33,9.25,9.28,48381.0
2015-12-03,9.29,9.37,9.29,9.36,35755.0
2015-12-04,9.45,9.59,9.45,9.56,79106.0
2015-12-07,9.52,9.52,9.42,9.44,31502.0
2015-12-08,9.5,9.5,9.43,9.44,178010.0
2015-12-09,9.52,9.52,9.42,9.46,23385.0
2015-12-10,9.41,9.45,9.41,9.42,34646.0
2015-12-11,9.39,9.52,9.36,9.48,25241.0
2015-12-14,9.42,9.46,9.35,9.35,19655.0
2015-12-15,9.34,9.37,9.33,9.33,22519.0
2015-12-16,9.42,9.47,9.38,9.45,33481.0
2015-12-17,9.32,9.32,9.2,9.23,64221.0
2015-12-18,9.31,9.44,9.31,9.37,49541.0
2015-12-21,9.46,9.66,9.46,9.49,60272.0
2015-12-22,9.46,9.5,9.41,9.42,14586.0
2015-12-23,9.39,9.45,9.38,9.38,59139.0
2015-12-24,9.35,9.48,9.35,9.41,15047.0
2015-12-29,9.42,9.45,9.38,9.38,11335.0
2015-12-30,9.35,9.37,9.3,9.37,18260.0
2015-12-31,9.37,9.37,9.32,9.33,8510.0
2016-01-04,9.46,9.53,9.43,9.45,131419.0
2016-01-05,9.46,9.5,9.46,9.5,42875.0
2016-01-06,9.58,9.62,9.56,9.62,170528.0
2016-01-07,9.71,9.76,9.68,9.75,226807.0
2016-01-08,9.74,9.75,9.65,9.75,156283.0
2016-01-11,9.74,9.74,9.62,9.64,54548.0
2016-01-12,9.58,9.63,9.52,9.62,33687.0
2016-01-13,9.58,9.64,9.56,9.64,36487.0
2016-01-14,9.56,9.58,9.42,9.48,48140.0
2016-01-15,9.62,9.65,9.54,9.55,36739.0
2016-01-18,9.6,9.6,9.56,9.6,9854.0
2016-01-19,9.55,9.59,9.53,9.57,46013.0
2016-01-20,9.68,9.77,9.66,9.68,90401.0
2016-01-21,9.63,9.69,9.59,9.69,139253.0
2016-01-22,9.64,9.71,9.62,9.64,69600.0
2016-01-25,9.72,9.76,9.71,9.76,54669.0
2016-01-26,9.77,9.9,9.77,9.88,43932.0
2016-01-27,9.85,9.97,9.81,9.97,123944.0
2016-01-28,9.86,9.86,9.79,9.81,40697.0
2016-01-29,9.8,9.86,9.79,9.85,105864.0
2016-02-01,9.88,9.99,9.88,9.96,102296.0
2016-02-02,9.95,9.99,9.92,9.98,20349.0
2016-02-03,9.98,10.09,9.96,10.08,63391.0
2016-02-04,10.18,10.26,10.15,10.24,128026.0
2016-02-05,10.18,10.42,10.12,10.4,136120.0
2016-02-08,10.53,10.65,10.49,10.59,407931.0
2016-02-09,10.64,10.67,10.53,10.56,122084.0
2016-02-10,10.51,10.64,10.47,10.64,53373.0
2016-02-11,10.99,11.19,10.93,11.0,218103.0
2016-02-12,10.97,11.1,10.9,11.05,49953.0
2016-02-16,10.79,10.79,10.62,10.62,78072.0
2016-02-17,10.68,10.78,10.67,10.74,45783.0
2016-02-18,10.74,11.1,10.72,11.1,359509.0
2016-02-19,10.86,10.97,10.83,10.88,287606.0
2016-02-22,10.74,10.78,10.72,10.74,48267.0
2016-02-23,10.8,10.89,10.79,10.82,61922.0
2016-02-24,10.99,11.13,10.84,10.92,75156.0
2016-02-25,10.86,11.03,10.86,10.96,105441.0
2016-02-26,10.86,10.93,10.75,10.83,421083.0
2016-02-29,10.93,11.0,10.89,11.0,96515.0
2016-03-01,11.02,11.03,10.87,10.96,120568.0
2016-03-02,10.99,11.0,10.92,10.96,96560.0
2016-03-03,10.99,11.25,10.99,11.2,182314.0
2016-03-04,11.25,11.34,11.14,11.18,869610.0
2016-03-07,11.21,11.26,11.15,11.21,598227.0
2016-03-08,11.23,11.25,11.15,11.16,56497.0
2016-03-09,11.06,11.14,11.0,11.05,25498.0
2016-03-10,11.16,11.28,11.12,11.26,69174.0
2016-03-11,11.24,11.24,11.06,11.06,38626.0
2016-03-14,11.15,11.15,10.88,10.93,107301.0
2016-03-15,10.92,10.94,10.87,10.94,81074.0
2016-03-16,10.9,11.17,10.86,11.13,42978.0
2016-03-17,11.24,11.24,11.07,11.08,128661.0
2016-03-18,11.03,11.1,11.03,11.05,53422.0
2016-03-21,10.99,11.04,10.99,11.03,171352.0
2016-03-22,11.1,11.11,10.99,11.0,113555.0
2016-03-23,10.82,10.84,10.73,10.8,82774.0
2016-03-24,10.77,10.82,10.73,10.73,107779.0
2016-03-28,10.76,10.8,10.76,10.8,73480.0
2016-03-29,10.85,10.99,10.81,10.99,50974.0
2016-03-30,10.96,10.96,10.81,10.87,49870.0
2016-03-31,10.92,10.94,10.86,10.86,65157.0
2016-04-01,10.77,10.83,10.69,10.79,73480.0
2016-04-04,10.82,10.82,10.66,10.68,86104.0
2016-04-05,10.85,10.9,10.82,10.9,96509.0
2016-04-06,10.76,10.86,10.75,10.8,397314.0
2016-04-07,10.97,11.0,10.92,10.99,68368.0
2016-04-08,10.91,11.01,10.91,10.98,85709.0
2016-04-11,11.07,11.15,11.02,11.14,46968.0
2016-04-12,11.14,11.15,11.08,11.13,121315.0
2016-04-13,11.07,11.07,11.0,11.0,60566.0
2016-04-14,10.96,10.96,10.82,10.83,70881.0
2016-04-15,10.84,10.95,10.84,10.94,64345.0
2016-04-18,10.95,11.0,10.87,10.92,53676.0
2016-04-19,11.07,11.12,11.02,11.04,48667.0
2016-04-20,11.1,11.12,11.0,11.0,34382.0
2016-04-21,11.11,11.15,10.99,11.02,271242.0
2016-04-22,10.96,11.01,10.87,10.92,45893.0
2016-04-25,10.93,11.01,10.91,10.98,426839.0
2016-04-26,10.97,11.01,10.96,11.0,65689.0
2016-04-27,11.02,11.07,10.98,10.98,51536.0
2016-04-28,11.05,11.25,11.05,11.25,70749.0
2016-04-29,11.3,11.46,11.3,11.39,155318.0
2016-05-02,11.45,11.47,11.33,11.41,91140.0
2016-05-03,11.47,11.48,11.33,11.35,57374.0
2016-05-04,11.35,11.38,11.24,11.33,132385.0
2016-05-05,11.36,11.36,11.22,11.31,59429.0
2016-05-06,11.4,11.47,11.36,11.38,57290.0
2016-05-09,11.24,11.24,11.14,11.18,133564.0
2016-05-10,11.21,11.23,11.09,11.17,146193.0
2016-05-11,11.25,11.3,11.23,11.29,29582.0
2016-05-12,11.3,11.32,11.2,11.24,70723.0
2016-05-13,11.18,11.28,11.17,11.26,67137.0
2016-05-16,11.39,11.39,11.23,11.29,61435.0
2016-05-17,11.24,11.34,11.23,11.32,183247.0
2016-05-18,11.21,11.27,11.11,11.11,207447.0
2016-05-19,10.97,11.1,10.96,11.1,142854.0
2016-05-20,11.07,11.14,11.0,11.04,80565.0
2016-05-24,10.94,10.94,10.81,10.82,336147.0
2016-05-25,10.78,10.78,10.67,10.74,101414.0
2016-05-26,10.82,10.83,10.72,10.78,46803.0
2016-05-27,10.74,10.74,10.66,10.69,183711.0
2016-05-30,10.65,10.69,10.65,10.67,10263.0
2016-05-31,10.7,10.76,10.69,10.7,28791.0
2016-06-01,10.73,10.73,10.56,10.62,291073.0
2016-06-02,10.59,10.72,10.59,10.7,179858.0
2016-06-03,10.89,10.94,10.87,10.94,63799.0
2016-06-06,10.94,10.99,10.9,10.92,115427.0
2016-06-07,10.95,11.0,10.92,10.99,222275.0
2016-06-08,11.12,11.14,11.06,11.14,69926.0
2016-06-09,11.09,11.21,11.09,11.19,161592.0
2016-06-10,11.17,11.26,11.17,11.23,80751.0
2016-06-13,11.32,11.34,11.24,11.33,102905.0
2016-06-14,11.35,11.38,11.28,11.33,710049.0
2016-06-15,11.32,11.37,11.27,11.36,178379.0
2016-06-16,11.48,11.54,11.25,11.27,200583.0
2016-06-17,11.34,11.42,11.29,11.42,63277.0
2016-06-20,11.29,11.38,11.24,11.35,171377.0
2016-06-21,11.24,11.25,11.15,11.15,80886.0
2016-06-22,11.12,11.18,11.12,11.17,55967.0
2016-06-23,11.12,11.16,11.09,11.1,33296.0
2016-06-24,11.69,11.69,11.49,11.61,184316.0
2016-06-27,11.62,11.7,11.58,11.65,119198.0
2016-06-28,11.58,11.605,11.54,11.58,128628.0
2016-06-29,11.61,11.7,11.58,11.58,201381.0
2016-06-30,11.58,11.68,11.58,11.68,368851.0
2016-07-04,11.75,11.98,11.72,11.9,63461.0
2016-07-05,11.9,11.96,11.83,11.95,522777.0
2016-07-06,12.05,12.09,12.0,12.03,415129.0
2016-07-07,11.99,12.0,11.88,11.97,127738.0
2016-07-08,11.99,12.05,11.86,12.05,192585.0
2016-07-11,11.96,11.99,11.94,11.95,466163.0
2016-07-12,11.88,11.88,11.7,11.74,250564.0
2016-07-13,11.83,11.87,11.79,11.86,164147.0
2016-07-14,11.68,11.77,11.62,11.77,229581.0
2016-07-15,11.68,11.73,11.65,11.7,46938.0
2016-07-18,11.73,11.75,11.67,11.73,263133.0
2016-07-19,11.73,11.76,11.71,11.75,242188.0
2016-07-20,11.6,11.65,11.57,11.57,254914.0
2016-07-21,11.61,11.77,11.58,11.77,34985.0
2016-07-22,11.68,11.69,11.63,11.68,208677.0
2016-07-25,11.56,11.66,11.56,11.6,340456.0
2016-07-26,11.59,11.66,11.58,11.65,143613.0
2016-07-27,11.72,11.78,11.62,11.78,109093.0
2016-07-28,11.78,11.83,11.74,11.8,63375.0
2016-07-29,11.87,11.95,11.79,11.91,141703.0
2016-08-02,12.02,12.05,11.95,12.03,58131.0
2016-08-03,12.0,12.01,11.91,11.99,188483.0
2016-08-04,11.95,12.03,11.95,12.0,48974.0
2016-08-05,11.87,11.87,11.74,11.79,77173.0
2016-08-08,11.77,11.78,11.71,11.78,28451.0
2016-08-09,11.78,11.83,11.76,11.81,115785.0
2016-08-10,11.9,11.9,11.83,11.88,167364.0
2016-08-11,11.87,11.92,11.78,11.79,327562.0
2016-08-12,11.91,11.93,11.75,11.77,55932.0
2016-08-15,11.79,11.83,11.76,11.81,102124.0
2016-08-16,11.84,11.9,11.83,11.87,36692.0
2016-08-17,11.84,11.87,11.79,11.87,48079.0
2016-08-18,11.88,11.93,11.87,11.93,63554.0
2016-08-19,11.83,11.87,11.77,11.77,54176.0
2016-08-22,11.8,11.82,11.76,11.79,68634.0
2016-08-23,11.84,11.84,11.75,11.79,20760.0
2016-08-24,11.73,11.73,11.67,11.68,104910.0
2016-08-25,11.65,11.66,11.6,11.64,92752.0
2016-08-26,11.73,11.78,11.61,11.62,49689.0
2016-08-29,11.65,11.68,11.63,11.67,71310.0
2016-08-30,11.62,11.62,11.49,11.49,414146.0
2016-08-31,11.51,11.53,11.46,11.48,60219.0
2016-09-01,11.48,11.56,11.44,11.52,78312.0
2016-09-02,11.59,11.63,11.55,11.61,85244.0
2016-09-06,11.71,11.88,11.69,11.88,172624.0
2016-09-07,11.87,11.88,11.77,11.77,236554.0
2016-09-08,11.79,11.83,11.73,11.77,72718.0
2016-09-09,11.7,11.72,11.66,11.66,33571.0
2016-09-12,11.64,11.67,11.6,11.63,41298.0
2016-09-13,11.63,11.69,11.58,11.61,25951.0
2016-09-14,11.61,11.67,11.61,11.64,89037.0
2016-09-15,11.61,11.65,11.53,11.55,94504.0
2016-09-16,11.52,11.55,11.5,11.55,69527.0
2016-09-19,11.6,11.6,11.52,11.57,25420.0
2016-09-20,11.57,11.59,11.52,11.58,32586.0
2016-09-21,11.66,11.73,11.6,11.69,118690.0
2016-09-22,11.78,11.8,11.72,11.77,33683.0
2016-09-23,11.78,11.79,11.74,11.79,27241.0
2016-09-26,11.82,11.82,11.75,11.78,64281.0
2016-09-27,11.72,11.72,11.63,11.68,27953.0
2016-09-28,11.66,11.66,11.58,11.63,11766.0
2016-09-29,11.6,11.66,11.58,11.64,49262.0
2016-09-30,11.68,11.68,11.55,11.61,34042.0
2016-10-03,11.67,11.67,11.5,11.55,74433.0
2016-10-04,11.37,11.37,11.15,11.17,86534.0
2016-10-05,11.34,11.34,11.07,11.1,185016.0
2016-10-06,11.01,11.05,10.98,10.98,50481.0
2016-10-07,11.11,11.12,10.9,11.03,81454.0
2016-10-11,11.06,11.06,11.0,11.0,27272.0
2016-10-12,11.05,11.06,11.0,11.05,10711.0
2016-10-13,11.0,11.09,11.0,11.07,41764.0
2016-10-14,11.0,11.05,11.0,11.0,20837.0
2016-10-17,11.0,11.05,11.0,11.02,12553.0
2016-10-18,11.08,11.13,11.05,11.12,49195.0
2016-10-19,11.15,11.15,11.09,11.11,152830.0
2016-10-20,11.15,11.15,11.11,11.14,37960.0
2016-10-21,11.14,11.15,11.1,11.15,64430.0
2016-10-24,11.15,11.18,11.07,11.1,51486.0
2016-10-25,11.16,11.23,11.14,11.21,63614.0
2016-10-26,11.2,11.2,11.13,11.15,42091.0
2016-10-27,11.17,11.18,11.13,11.17,43369.0
2016-10-28,11.13,11.29,11.11,11.22,54597.0
2016-10-31,11.2,11.26,11.16,11.25,154353.0
2016-11-01,11.3,11.35,11.27,11.29,71424.0
2016-11-02,11.36,11.49,11.36,11.4,581126.0
2016-11-03,11.38,11.47,11.36,11.47,208907.0
2016-11-04,11.46,11.48,11.41,11.47,65808.0
2016-11-07,11.31,11.31,11.19,11.22,141705.0
2016-11-08,11.21,11.33,11.15,11.17,201970.0
2016-11-09,11.46,11.46,11.14,11.17,132525.0
2016-11-10,11.15,11.17,10.97,10.97,457496.0
2016-11-11,10.99,10.99,10.71,10.78,78990.0
2016-11-14,10.68,10.77,10.58,10.67,203104.0
2016-11-15,10.67,10.8,10.67,10.8,150042.0
2016-11-16,10.75,10.8,10.72,10.78,64290.0
2016-11-17,10.71,10.79,10.65,10.7,51351.0
2016-11-18,10.65,10.66,10.57,10.59,28319.0
2016-11-21,10.64,10.68,10.59,10.63,113618.0
2016-11-22,10.62,10.66,10.6,10.65,22305.0
2016-11-23,10.48,10.48,10.35,10.4,98511.0
2016-11-24,10.37,10.4,10.34,10.35,34328.0
2016-11-25,10.47,10.47,10.32,10.36,75190.0
2016-11-28,10.43,10.46,10.38,10.42,84840.0
2016-11-29,10.33,10.42,10.33,10.39,24796.0
2016-11-30,10.33,10.34,10.24,10.25,74232.0
2016-12-01,10.22,10.27,10.17,10.21,115346.0
2016-12-02,10.25,10.32,10.24,10.29,244525.0
2016-12-05,10.18,10.27,10.15,10.2,41418.0
2016-12-06,10.24,10.29,10.19,10.19,49475.0
2016-12-07,10.26,10.32,10.24,10.24,258450.0
2016-12-08,10.24,10.27,10.22,10.22,51804.0
2016-12-09,10.22,10.22,10.1,10.12,65225.0
2016-12-12,10.2,10.2,10.13,10.17,23785.0
2016-12-13,10.18,10.19,10.1,10.1,89284.0
2016-12-14,10.17,10.17,9.97,9.97,286856.0
2016-12-15,9.86,9.93,9.82,9.86,396420.0
2016-12-16,9.88,9.95,9.86,9.92,211741.0
2016-12-19,9.94,10.0,9.93,9.98,58645.0
2016-12-20,9.84,9.9,9.83,9.89,52955.0
2016-12-21,9.91,9.96,9.87,9.87,66313.0
2016-12-22,9.9,9.94,9.85,9.9,616141.0
2016-12-23,9.9,9.94,9.87,9.87,60374.0
2016-12-28,9.98,10.01,9.91,10.0,30805.0
2016-12-29,10.01,10.16,10.01,10.13,82149.0
2016-12-30,10.12,10.16,10.05,10.1,38377.0
2017-01-03,10.07,10.18,10.06,10.11,30863.0
2017-01-04,10.17,10.2,10.15,10.16,50198.0
2017-01-05,10.27,10.35,10.27,10.34,37475.0
2017-01-06,10.28,10.32,10.23,10.25,35584.0
2017-01-09,10.34,10.38,10.28,10.31,41553.0
2017-01-10,10.33,10.41,10.33,10.37,20259.0
2017-01-11,10.32,10.46,10.29,10.39,25478.0
2017-01-12,10.5,10.54,10.43,10.43,60278.0
2017-01-13,10.43,10.5,10.38,10.49,21999.0
2017-01-16,10.52,10.56,10.44,10.5,49482.0
2017-01-17,10.63,10.66,10.58,10.62,188575.0
2017-01-18,10.62,10.64,10.48,10.55,114617.0
2017-01-19,10.5,10.55,10.44,10.52,28915.0
2017-01-20,10.53,10.61,10.46,10.5,45842.0
2017-01-23,10.61,10.65,10.55,10.63,71319.0
2017-01-24,10.62,10.64,10.54,10.59,51654.0
2017-01-25,10.48,10.51,10.42,10.51,80584.0
2017-01-26,10.41,10.41,10.34,10.41,46484.0
2017-01-27,10.37,10.43,10.33,10.43,191344.0
2017-01-30,10.44,10.49,10.4,10.48,55860.0
2017-01-31,10.6,10.65,10.56,10.63,308324.0
2017-02-01,10.54,10.59,10.47,10.56,57000.0
2017-02-02,10.69,10.69,10.6,10.64,83839.0
2017-02-03,10.64,10.68,10.59,10.67,38557.0
2017-02-06,10.72,10.82,10.7,10.81,92518.0
2017-02-07,10.79,10.8,10.75,10.77,64102.0
2017-02-08,10.81,10.87,10.79,10.83,27644.0
2017-02-09,10.87,10.87,10.75,10.76,64716.0
2017-02-10,10.71,10.8,10.7,10.8,31073.0
2017-02-13,10.72,10.73,10.66,10.7,37065.0
2017-02-14,10.8,10.8,10.68,10.73,33548.0
2017-02-15,10.67,10.77,10.67,10.77,21259.0
2017-02-16,10.78,10.85,10.78,10.85,54444.0
2017-02-17,10.82,10.86,10.78,10.8,56653.0
2017-02-21,10.76,10.82,10.72,10.82,38718.0
2017-02-22,10.82,10.83,10.76,10.83,33420.0
2017-02-23,10.9,10.93,10.87,10.89,162002.0
2017-02-24,10.94,11.0,10.93,11.0,47669.0
2017-02-27,10.99,11.04,10.91,10.96,67880.0
2017-02-28,10.97,10.98,10.88,10.97,94544.0
2017-03-01,10.81,10.91,10.81,10.87,277063.0
2017-03-02,10.82,10.83,10.74,10.8,131374.0
2017-03-03,10.74,10.77,10.67,10.75,142132.0
2017-03-06,10.77,10.77,10.67,10.7,21620.0
2017-03-07,10.65,10.65,10.56,10.61,111815.0
2017-03-08,10.51,10.56,10.51,10.51,43156.0
2017-03-09,10.52,10.54,10.45,10.45,16827.0
2017-03-10,10.46,10.51,10.43,10.49,110249.0
2017-03-13,10.48,10.52,10.46,10.47,48247.0
2017-03-14,10.46,10.51,10.44,10.44,38321.0
2017-03-15,10.45,10.63,10.42,10.62,39924.0
2017-03-16,10.74,10.74,10.69,10.71,155446.0
2017-03-17,10.74,10.74,10.68,10.7,21877.0
2017-03-20,10.73,10.76,10.71,10.72,38871.0
2017-03-21,10.74,10.88,10.74,10.83,62160.0
2017-03-22,10.91,10.91,10.85,10.91,50681.0
2017-03-23,10.88,10.9,10.82,10.82,31221.0
2017-03-24,10.85,10.89,10.82,10.85,35586.0
2017-03-27,10.95,10.98,10.91,10.98,31058.0
2017-03-28,10.97,10.97,10.87,10.89,155015.0
2017-03-29,10.94,10.94,10.89,10.89,50993.0
2017-03-30,10.85,10.91,10.85,10.88,100430.0
2017-03-31,10.85,10.9,10.82,10.86,27274.0
2017-04-03,10.85,10.93,10.85,10.89,35611.0
2017-04-04,10.94,10.96,10.92,10.94,40161.0
2017-04-05,10.87,10.94,10.85,10.93,52262.0
2017-04-06,10.9,10.94,10.88,10.93,35827.0
2017-04-07,11.0,11.06,10.91,10.94,231745.0
2017-04-10,10.92,10.94,10.89,10.94,15632.0
2017-04-11,11.0,11.1,11.0,11.1,48198.0
2017-04-12,11.07,11.16,11.07,11.15,58647.0
2017-04-13,11.23,11.24,11.15,11.21,78718.0
2017-04-17,11.23,11.25,11.15,11.15,24138.0
2017-04-18,11.24,11.26,11.16,11.23,24980.0
2017-04-19,11.2,11.2,11.11,11.11,28749.0
2017-04-20,11.11,11.19,11.11,11.19,91719.0
2017-04-21,11.2,11.22,11.14,11.22,19999.0
2017-04-24,11.07,11.13,11.02,11.1,47118.0
2017-04-25,11.07,11.07,10.98,10.98,87383.0
2017-04-26,10.98,11.09,10.98,11.09,34950.0
2017-04-27,11.05,11.05,11.0,11.04,22375.0
2017-04-28,10.98,11.1,10.98,11.1,18914.0
2017-05-01,11.04,11.07,10.94,10.95,34824.0
2017-05-02,10.91,10.96,10.91,10.91,27103.0
2017-05-03,10.92,10.92,10.79,10.81,31028.0
2017-05-04,10.71,10.73,10.67,10.7,66147.0
2017-05-05,10.7,10.74,10.67,10.74,32436.0
2017-05-08,10.72,10.74,10.68,10.72,38329.0
2017-05-09,10.61,10.65,10.56,10.57,73720.0
2017-05-10,10.67,10.67,10.6,10.65,15403.0
2017-05-11,10.65,10.7,10.6,10.69,23006.0
2017-05-12,10.7,10.72,10.68,10.72,19680.0
2017-05-15,10.77,10.77,10.72,10.74,120048.0
2017-05-16,10.72,10.8,10.71,10.8,28706.0
2017-05-17,10.95,11.0,10.89,11.0,53221.0
2017-05-18,10.98,10.98,10.82,10.85,183309.0
2017-05-19,10.93,10.96,10.9,10.96,36064.0
2017-05-23,11.0,11.01,10.9,10.91,24652.0
2017-05-24,10.92,10.97,10.9,10.97,30887.0
2017-05-25,10.92,10.95,10.92,10.93,38468.0
2017-05-26,11.01,11.06,11.0,11.05,21169.0
2017-05-29,11.05,11.1,11.01,11.09,21203.0
2017-05-30,11.0,11.03,10.98,11.03,47236.0
2017-05-31,11.03,11.09,11.02,11.07,27333.0
2017-06-01,11.01,11.06,11.01,11.01,47649.0
2017-06-02,11.1,11.12,11.08,11.12,31869.0
2017-06-05,11.12,11.18,11.09,11.09,18819.0
2017-06-06,11.23,11.26,11.23,11.25,49478.0
2017-06-07,11.2,11.26,11.17,11.18,17541.0
2017-06-08,11.2,11.2,11.08,11.15,32395.0
2017-06-09,11.05,11.07,11.01,11.01,28813.0
2017-06-12,11.04,11.05,11.02,11.05,21512.0
2017-06-13,10.99,11.06,10.92,11.06,42611.0
2017-06-14,11.1,11.13,10.93,10.95,23774.0
2017-06-15,10.93,10.94,10.89,10.92,38152.0
2017-06-16,10.9,10.95,10.89,10.92,12914.0
2017-06-19,10.88,10.88,10.82,10.84,20183.0
2017-06-20,10.87,10.87,10.82,10.82,4720.0
2017-06-21,10.82,10.87,10.82,10.85,12179.0
2017-06-22,10.92,10.92,10.86,10.89,5958.0
2017-06-23,10.91,10.95,10.91,10.94,10517.0
2017-06-26,10.85,10.87,10.83,10.85,32306.0
2017-06-27,10.84,10.9,10.84,10.88,22664.0
2017-06-28,10.9,10.9,10.86,10.88,12094.0
2017-06-29,10.83,10.86,10.81,10.81,34886.0
2017-06-30,10.76,10.83,10.75,10.78,26584.0
2017-07-04,10.69,10.69,10.38,10.6,71550.0
2017-07-05,10.58,10.65,10.57,10.62,46932.0
2017-07-06,10.63,10.68,10.62,10.66,19846.0
2017-07-07,10.61,10.62,10.49,10.52,19582.0
2017-07-10,10.55,10.57,10.51,10.55,3510.0
2017-07-11,10.56,10.615,10.5,10.61,18774.0
2017-07-12,10.62,10.66,10.61,10.62,10703.0
2017-07-13,10.62,10.63,10.6,10.63,5320.0
2017-07-14,10.67,10.72,10.67,10.72,26945.0
2017-07-17,10.77,10.78,10.74,10.78,12744.0
2017-07-18,10.8,10.84,10.8,10.82,7179.0
2017-07-19,10.81,10.83,10.78,10.78,16045.0
2017-07-20,10.79,10.87,10.78,10.82,13133.0
2017-07-21,10.87,10.94,10.87,10.92,35010.0
2017-07-24,10.96,10.96,10.91,10.94,9337.0
2017-07-25,10.9,10.92,10.87,10.9,17514.0
2017-07-26,10.88,11.0,10.83,11.0,86743.0
2017-07-27,10.98,11.0,10.93,11.0,43764.0
2017-07-28,11.0,11.06,10.98,11.06,24353.0
2017-07-31,11.05,11.05,11.02,11.02,16629.0
2017-08-01,11.04,11.07,11.03,11.04,12735.0
2017-08-02,11.03,11.07,11.0,11.02,13652.0
2017-08-03,11.03,11.05,11.02,11.05,121805.0
2017-08-04,10.98,10.99,10.91,10.94,55057.0
2017-08-08,10.96,10.99,10.88,10.96,42387.0
2017-08-09,11.06,11.12,11.03,11.09,83466.0
2017-08-10,11.14,11.2,11.14,11.2,79724.0
2017-08-11,11.23,11.25,11.17,11.25,279399.0
2017-08-14,11.17,11.17,11.12,11.12,29411.0
2017-08-15,11.01,11.08,10.98,11.01,22767.0
2017-08-16,11.01,11.16,11.01,11.155,21901.0
2017-08-17,11.19,11.2,11.14,11.18,84211.0
2017-08-18,11.25,11.27,11.16,11.17,26876.0
2017-08-21,11.22,11.25,11.15,11.21,25565.0
2017-08-22,11.16,11.23,11.13,11.15,31910.0
2017-08-23,11.15,11.27,11.15,11.26,141037.0
2017-08-24,11.21,11.23,11.13,11.23,16581.0
2017-08-25,11.21,11.26,11.11,11.24,16821.0
2017-08-28,11.25,11.4,11.25,11.4,33642.0
2017-08-29,11.51,11.52,11.37,11.4,69705.0
2017-08-30,11.4,11.41,11.35,11.41,20279.0
2017-08-31,11.42,11.49,11.39,11.48,36560.0
2017-09-01,11.49,11.54,11.46,11.52,37258.0
2017-09-05,11.58,11.68,11.55,11.68,56549.0
2017-09-06,11.65,11.67,11.58,11.59,158872.0
2017-09-07,11.61,11.69,11.61,11.68,208284.0
2017-09-08,11.7,11.71,11.63,11.69,75277.0
2017-09-11,11.54,11.6,11.5,11.52,35854.0
2017-09-12,11.48,11.56,11.48,11.52,46120.0
2017-09-13,11.5,11.55,11.43,11.45,103260.0
2017-09-14,11.44,11.53,11.44,11.5,13782.0
2017-09-15,11.5,11.5,11.42,11.42,21484.0
2017-09-18,11.35,11.39,11.31,11.31,39467.0
2017-09-19,11.39,11.39,11.32,11.35,34987.0
2017-09-20,11.4,11.42,11.26,11.29,21799.0
2017-09-21,11.22,11.25,11.2,11.22,17102.0
2017-09-22,11.22,11.28,11.21,11.24,32748.0
2017-09-25,11.25,11.4,11.21,11.39,25424.0
2017-09-26,11.32,11.33,11.23,11.26,38859.0
2017-09-27,11.17,11.19,11.12,11.14,52537.0
2017-09-28,11.17,11.18,11.14,11.18,8690.0
2017-09-29,11.19,11.19,11.11,11.13,8667.0
2017-10-02,11.05,11.08,11.02,11.03,31922.0
2017-10-03,11.03,11.08,11.02,11.08,10917.0
2017-10-04,11.05,11.1,11.02,11.02,95903.0
2017-10-05,11.04,11.1,11.01,11.04,20836.0
2017-10-06,10.97,11.09,10.95,11.09,100621.0
2017-10-10,11.41,11.41,11.13,11.22,45818.0
2017-10-11,11.22,11.23,11.12,11.19,32586.0
2017-10-12,11.24,11.25,11.19,11.25,78649.0
2017-10-13,11.3,11.3,11.26,11.28,31823.0
2017-10-16,11.28,11.33,11.17,11.2,53136.0
2017-10-17,11.15,11.17,11.11,11.14,34337.0
2017-10-18,11.1,11.12,11.07,11.1,27307.0
2017-10-19,11.12,11.18,11.1,11.18,102117.0
2017-10-20,11.08,11.12,11.04,11.05,79580.0
2017-10-23,11.01,11.13,11.01,11.13,55542.0
2017-10-24,11.04,11.11,11.03,11.11,12845.0
2017-10-25,11.05,11.08,11.01,11.05,283281.0
2017-10-26,11.02,11.05,10.95,10.95,61134.0
2017-10-27,10.96,11.05,10.96,10.98,113646.0
2017-10-30,11.04,11.07,11.0,11.04,38295.0
2017-10-31,11.05,11.05,10.96,10.97,131621.0
2017-11-01,10.99,11.07,10.98,11.02,41211.0
2017-11-02,11.07,11.11,10.99,10.99,94547.0
2017-11-03,11.04,11.07,10.96,10.99,34829.0
2017-11-06,10.98,11.1,10.97,11.09,69704.0
2017-11-07,11.04,11.06,11.0,11.01,21013.0
2017-11-08,11.08,11.14,11.07,11.12,21967.0
2017-11-09,11.14,11.15,11.06,11.1,40052.0
2017-11-10,11.13,11.13,11.02,11.04,18999.0
2017-11-13,11.06,11.09,11.04,11.09,33276.0
2017-11-14,11.03,11.12,11.02,11.1,68341.0
2017-11-15,11.12,11.12,11.04,11.06,11596.0
2017-11-16,11.05,11.1,11.02,11.02,13167.0
2017-11-17,11.1,11.22,11.09,11.18,32036.0
2017-11-20,11.15,11.15,11.03,11.06,30709.0
2017-11-21,11.08,11.12,11.06,11.08,24965.0
2017-11-22,11.11,11.2,11.11,11.14,22142.0
2017-11-23,11.13,11.21,11.13,11.21,12386.0
2017-11-24,11.19,11.2,11.11,11.2,34242.0
2017-11-27,11.21,11.23,11.17,11.17,34035.0
2017-11-28,11.23,11.23,11.16,11.18,34490.0
2017-11-29,11.17,11.17,11.08,11.1,34944.0
2017-11-30,11.04,11.1,11.0,11.0,15189.0
2017-12-01,11.01,11.13,11.01,11.05,38221.0
2017-12-04,11.08,11.08,11.0,11.05,20489.0
2017-12-05,11.0,11.01,10.9,10.97,36251.0
2017-12-06,10.91,10.97,10.9,10.92,24977.0
2017-12-07,10.91,10.91,10.76,10.8,111319.0
2017-12-08,10.79,10.83,10.76,10.76,23852.0
2017-12-11,10.76,10.82,10.71,10.71,60853.0
2017-12-12,10.69,10.8,10.69,10.77,44534.0
2017-12-13,10.75,10.9,10.75,10.9,104304.0
2017-12-14,10.84,10.89,10.79,10.79,21814.0
2017-12-15,10.86,10.88,10.82,10.87,48330.0
2017-12-18,10.93,10.94,10.86,10.93,31332.0
2017-12-19,10.93,10.93,10.86,10.9,21478.0
2017-12-20,10.91,10.99,10.9,10.99,41709.0
2017-12-21,10.91,11.0,10.91,10.99,32130.0
2017-12-22,10.98,11.05,10.98,11.03,34261.0
2017-12-27,11.07,11.17,11.07,11.17,29856.0
2017-12-28,11.19,11.2,11.16,11.2,11612.0
2017-12-29,11.24,11.29,11.23,11.28,16898.0
2018-01-02,11.38,11.39,11.29,11.37,24177.0
2018-01-03,11.37,11.38,11.3,11.38,31015.0
2018-01-04,11.4,11.43,11.35,11.4,34490.0
2018-01-05,11.32,11.43,11.32,11.38,81167.0
2018-01-08,11.41,11.42,11.36,11.4,37975.0
2018-01-09,11.3,11.37,11.29,11.36,25450.0
2018-01-10,11.38,11.4,11.36,11.36,28934.0
2018-01-11,11.39,11.44,11.39,11.41,36996.0
2018-01-12,11.44,11.56,11.44,11.55,104094.0
2018-01-15,11.61,11.74,11.52,11.74,30677.0
2018-01-16,11.5,11.59,11.47,11.59,74675.0
2018-01-17,11.52,11.58,11.44,11.46,58980.0
2018-01-18,11.51,11.51,11.44,11.45,20547.0
2018-01-19,11.49,11.54,11.49,11.52,38231.0
2018-01-22,11.54,11.55,11.47,11.55,28544.0
2018-01-23,11.54,11.6,11.51,11.6,23387.0
2018-01-24,11.65,11.75,11.63,11.69,73782.0
2018-01-25,11.71,11.79,11.6,11.63,48883.0
2018-01-26,11.7,11.7,11.65,11.66,32951.0
2018-01-29,11.63,11.63,11.53,11.56,27378.0
2018-01-30,11.6,11.62,11.36,11.36,46403.0
2018-01-31,11.59,11.61,11.49,11.59,34868.0
2018-02-01,11.6,11.64,11.55,11.63,43878.0
2018-02-02,11.56,11.56,11.45,11.5,53081.0
2018-02-05,11.54,11.55,11.49,11.54,44062.0
2018-02-06,11.44,11.52,11.34,11.37,127705.0
2018-02-07,11.37,11.41,11.27,11.4,84751.0
2018-02-08,11.35,11.4,11.31,11.4,68848.0
2018-02-09,11.28,11.39,11.26,11.34,105829.0
2018-02-12,11.4,11.41,11.31,11.4,25644.0
2018-02-13,11.4,11.48,11.4,11.47,37385.0
2018-02-14,11.52,11.7,11.47,11.7,48472.0
2018-02-15,11.7,11.7,11.62,11.67,13193.0
2018-02-16,11.7,11.7,11.61,11.64,7796.0
2018-02-20,11.61,11.61,11.46,11.47,30379.0
2018-02-21,11.49,11.5,11.38,11.4,16603.0
2018-02-22,11.48,11.49,11.44,11.49,26834.0
2018-02-23,11.49,11.49,11.41,11.48,13632.0
2018-02-26,11.49,11.5,11.44,11.44,82077.0
2018-02-27,11.46,11.46,11.31,11.39,29527.0
2018-02-28,11.35,11.4,11.35,11.37,173164.0
2018-03-01,11.31,11.38,11.22,11.35,25750.0
2018-03-02,11.39,11.43,11.36,11.39,149813.0
2018-03-05,11.4,11.4,11.34,11.38,22379.0
2018-03-06,11.43,11.53,11.43,11.5,40614.0
2018-03-07,11.48,11.49,11.38,11.4,17802.0
2018-03-08,11.39,11.41,11.35,11.38,294243.0
2018-03-09,11.35,11.41,11.32,11.41,18555.0
2018-03-12,11.39,11.41,11.35,11.41,16637.0
2018-03-13,11.38,11.44,11.36,11.42,38610.0
2018-03-14,11.42,11.42,11.35,11.42,17143.0
2018-03-15,11.34,11.4,11.31,11.33,16199.0
2018-03-16,11.33,11.33,11.26,11.32,22447.0
2018-03-19,11.34,11.36,11.28,11.34,12438.0
2018-03-20,11.33,11.33,11.25,11.26,11721.0
2018-03-21,11.35,11.48,11.35,11.48,21754.0
2018-03-22,11.4,11.48,11.4,11.45,41567.0
2018-03-23,11.59,11.64,11.56,11.6,50699.0
2018-03-26,11.56,11.7,11.56,11.65,135032.0
2018-03-27,11.59,11.59,11.52,11.59,23046.0
2018-03-28,11.52,11.52,11.38,11.42,13958.0
2018-03-29,11.35,11.43,11.35,11.43,9676.0
2018-04-02,11.45,11.56,11.45,11.55,36621.0
2018-04-03,11.52,11.55,11.45,11.48,120123.0
2018-04-04,11.61,11.61,11.48,11.48,115009.0
2018-04-05,11.42,11.44,11.37,11.4,18267.0
2018-04-06,11.45,11.52,11.44,11.46,22106.0
2018-04-09,11.43,11.51,11.43,11.5,14048.0
2018-04-10,11.51,11.57,11.48,11.54,26297.0
2018-04-11,11.58,11.73,11.58,11.63,77842.0
2018-04-12,11.53,11.58,11.48,11.5,21449.0
2018-04-13,11.52,11.59,11.52,11.57,11466.0
2018-04-16,11.59,11.61,11.56,11.57,28854.0
2018-04-17,11.56,11.61,11.5,11.605,43959.0
2018-04-18,11.65,11.65,11.59,11.61,29760.0
2018-04-19,11.62,11.62,11.52,11.58,18675.0
2018-04-20,11.53,11.53,11.46,11.46,45071.0
2018-04-23,11.43,11.43,11.36,11.38,25387.0
2018-04-24,11.43,11.48,11.39,11.46,17227.0
2018-04-25,11.36,11.4,11.34,11.39,17973.0
2018-04-26,11.43,11.43,11.3,11.34,51466.0
2018-04-27,11.34,11.42,11.31,11.38,12815.0
2018-04-30,11.31,11.35,11.25,11.325,56093.0
2018-05-01,11.28,11.28,11.21,11.23,38368.0
2018-05-02,11.25,11.31,11.21,11.245,39056.0
2018-05-03,11.27,11.32,11.26,11.29,29361.0
2018-05-04,11.25,11.33,11.25,11.32,52171.0
2018-05-07,11.32,11.32,11.27,11.31,28843.0
2018-05-08,11.25,11.31,11.21,11.31,14552.0
2018-05-09,11.27,11.32,11.25,11.26,8735.0
2018-05-10,11.32,11.37,11.3,11.36,22435.0
2018-05-11,11.37,11.38,11.31,11.32,27253.0
2018-05-14,11.36,11.37,11.3,11.3,31235.0
2018-05-15,11.16,11.16,11.08,11.1,37638.0
2018-05-16,11.15,11.15,11.07,11.12,20227.0
2018-05-17,11.11,11.13,11.06,11.1,26614.0
2018-05-18,11.06,11.13,11.06,11.13,12154.0
2018-05-22,11.1,11.18,11.09,11.1,15166.0
2018-05-23,11.07,11.15,11.07,11.14,24114.0
2018-05-24,11.14,11.24,11.14,11.22,29690.0
2018-05-25,11.24,11.24,11.17,11.21,21216.0
2018-05-28,11.12,11.15,11.12,11.14,12860.0
2018-05-29,11.15,11.22,11.12,11.18,79542.0
2018-05-30,11.22,11.22,11.16,11.22,17094.0
2018-05-31,11.15,11.21,11.15,11.18,14580.0
2018-06-01,11.16,11.18,11.12,11.13,41142.0
2018-06-04,11.14,11.14,11.09,11.1,4300.0
2018-06-05,11.15,11.21,11.1,11.16,22526.0
2018-06-06,11.2,11.2,11.11,11.12,43445.0
2018-06-07,11.19,11.19,11.11,11.17,24735.0
2018-06-08,11.15,11.19,11.15,11.17,14113.0
2018-06-11,11.13,11.2,11.13,11.19,24138.0
2018-06-12,11.11,11.19,11.1,11.11,19174.0
2018-06-13,11.1,11.19,11.1,11.19,21397.0
2018-06-14,11.17,11.22,11.15,11.18,34845.0
2018-06-15,11.09,11.11,10.94,10.96,47169.0
2018-06-18,11.01,11.01,10.95,10.955,31985.0
2018-06-19,10.95,10.98,10.91,10.93,41890.0
2018-06-20,10.97,10.97,10.88,10.9,43404.0
2018-06-21,10.9,10.9,10.82,10.86,38869.0
2018-06-22,10.85,10.92,10.84,10.89,27562.0
2018-06-25,10.9,10.9,10.82,10.84,66598.0
2018-06-26,10.8,10.83,10.75,10.78,62531.0
2018-06-27,10.8,10.8,10.71,10.72,46262.0
2018-06-28,10.7,10.74,10.67,10.68,22756.0
2018-06-29,10.68,10.75,10.68,10.73,42722.0
2018-07-03,10.72,10.77,10.71,10.73,53259.0
2018-07-04,10.77,10.77,10.65,10.75,16630.0
2018-07-05,10.77,10.84,10.77,10.81,27819.0
2018-07-06,10.81,10.81,10.73,10.74,21124.0
2018-07-09,10.84,10.84,10.76,10.77,10730.0
2018-07-10,10.77,10.8,10.72,10.72,77137.0
2018-07-11,10.68,10.75,10.59,10.59,115461.0
2018-07-12,10.69,10.7,10.61,10.66,42901.0
2018-07-13,10.6,10.64,10.57,10.59,122705.0
2018-07-16,10.6,10.67,10.58,10.61,13457.0
2018-07-17,10.57,10.58,10.5,10.5,44569.0
2018-07-18,10.49,10.52,10.46,10.5,40421.0
2018-07-19,10.44,10.52,10.4,10.48,68681.0
2018-07-20,10.51,10.55,10.5,10.51,32462.0
2018-07-23,10.52,10.52,10.45,10.45,35369.0
2018-07-24,10.52,10.52,10.45,10.46,29327.0
2018-07-25,10.51,10.54,10.47,10.51,32778.0
2018-07-26,10.52,10.53,10.45,10.47,26442.0
2018-07-27,10.46,10.49,10.44,10.45,29424.0
2018-07-30,10.42,10.47,10.42,10.45,14336.0
2018-07-31,10.45,10.48,10.42,10.45,20303.0
2018-08-01,10.45,10.47,10.4,10.4,24629.0
2018-08-02,10.45,10.45,10.29,10.31,58847.0
2018-08-03,10.35,10.4,10.35,10.38,53411.0
2018-08-07,10.39,10.39,10.29,10.32,17410.0
2018-08-08,10.33,10.36,10.31,10.35,15327.0
2018-08-09,10.35,10.38,10.32,10.35,51212.0
2018-08-10,10.33,10.37,10.31,10.34,9205.0
2018-08-13,10.29,10.3,10.12,10.19,273029.0
2018-08-14,10.16,10.27,10.15,10.185,93232.0
2018-08-15,10.11,10.13,10.01,10.02,84921.0
2018-08-16,10.0,10.1,10.0,10.0,32036.0
2018-08-17,10.08,10.14,10.01,10.14,34208.0
2018-08-20,10.06,10.17,10.06,10.17,133351.0
2018-08-21,10.19,10.19,10.12,10.16,31064.0
2018-08-22,10.17,10.22,10.17,10.2,15797.0
2018-08-23,10.17,10.17,10.1,10.1,38554.0
2018-08-24,10.17,10.31,10.17,10.28,39144.0
2018-08-27,10.26,10.33,10.26,10.33,83734.0
2018-08-28,10.37,10.37,10.21,10.25,45067.0
2018-08-29,10.27,10.33,10.24,10.26,30298.0
2018-08-30,10.32,10.32,10.2,10.23,18042.0
2018-08-31,10.24,10.26,10.21,10.21,44742.0
2018-09-04,10.13,10.19,10.12,10.18,20089.0
2018-09-05,10.18,10.21,10.16,10.19,25125.0
2018-09-06,10.29,10.3,10.19,10.22,8453.0
2018-09-07,10.21,10.25,10.17,10.2,19588.0
2018-09-10,10.15,10.26,10.15,10.19,12291.0
2018-09-11,10.18,10.2,10.14,10.2,67751.0
2018-09-12,10.15,10.29,10.15,10.26,36859.0
2018-09-13,10.28,10.34,10.21,10.23,73836.0
2018-09-14,10.22,10.24,10.15,10.17,22750.0
2018-09-17,10.21,10.29,10.21,10.22,11448.0
2018-09-18,10.24,10.25,10.19,10.2,17692.0
2018-09-19,10.21,10.28,10.21,10.23,22621.0
2018-09-20,10.34,10.34,10.23,10.27,23268.0
2018-09-21,10.23,10.23,10.14,10.2,13029.0
2018-09-24,10.26,10.26,10.19,10.21,19276.0
2018-09-25,10.21,10.27,10.21,10.23,26218.0
2018-09-26,10.18,10.2,10.14,10.18,130071.0
2018-09-27,10.16,10.16,10.06,10.1,134163.0
2018-09-28,10.1,10.18,10.08,10.18,14845.0
2018-10-01,10.16,10.16,10.08,10.16,44499.0
2018-10-02,10.23,10.29,10.22,10.24,91674.0
2018-10-03,10.25,10.27,10.2,10.23,32338.0
2018-10-04,10.24,10.27,10.18,10.23,11850.0
2018-10-05,10.22,10.27,10.21,10.21,14354.0
2018-10-09,10.12,10.14,10.06,10.125,17074.0
2018-10-10,10.1,10.16,10.1,10.16,18226.0
2018-10-11,10.3,10.42,10.25,10.39,214939.0
2018-10-12,10.4,10.4,10.34,10.36,48577.0
2018-10-15,10.47,10.48,10.4,10.45,33524.0
2018-10-16,10.48,10.5,10.42,10.45,22190.0
2018-10-17,10.45,10.47,10.39,10.41,52050.0
2018-10-18,10.43,10.48,10.4,10.44,35704.0
2018-10-19,10.45,10.47,10.41,10.42,22000.0
2018-10-22,10.43,10.43,10.37,10.41,22895.0
2018-10-23,10.51,10.56,10.45,10.49,50799.0
2018-10-24,10.47,10.5,10.44,10.49,13891.0
2018-10-25,10.49,10.49,10.45,10.48,34073.0
2018-10-26,10.48,10.57,10.48,10.5,48984.0
2018-10-29,10.52,10.52,10.4,10.48,37689.0
2018-10-30,10.39,10.45,10.39,10.43,25458.0
2018-10-31,10.37,10.37,10.31,10.35,36121.0
2018-11-01,10.45,10.5,10.44,10.5,35556.0
2018-11-02,10.55,10.56,10.46,10.47,36649.0
2018-11-05,10.49,10.51,10.41,10.49,28343.0
2018-11-06,10.49,10.49,10.39,10.46,31710.0
2018-11-07,10.43,10.48,10.43,10.44,8232.0
2018-11-08,10.41,10.44,10.38,10.44,13403.0
2018-11-09,10.33,10.33,10.27,10.3,13911.0
2018-11-12,10.23,10.28,10.21,10.21,12351.0
2018-11-13,10.21,10.25,10.205,10.21,23925.0
2018-11-14,10.22,10.33,10.21,10.3,17295.0
2018-11-15,10.29,10.35,10.29,10.31,10213.0
2018-11-16,10.39,10.45,10.37,10.4,5609.0
2018-11-19,10.41,10.42,10.38,10.42,26982.0
2018-11-20,10.38,10.48,10.38,10.42,26620.0
2018-11-21,10.45,10.47,10.38,10.43,99640.0
2018-11-22,10.47,10.5,10.46,10.46,8363.0
2018-11-23,10.45,10.45,10.36,10.4,7608.0
2018-11-26,10.37,10.43,10.37,10.4,16827.0
2018-11-27,10.38,10.45,10.32,10.34,20261.0
2018-11-28,10.34,10.45,10.32,10.39,33367.0
2018-11-29,10.4,10.47,10.39,10.41,32424.0
2018-11-30,10.44,10.44,10.35,10.41,10631.0
2018-12-03,10.5,10.54,10.45,10.46,40369.0
2018-12-04,10.5,10.57,10.5,10.5,41501.0
2018-12-05,10.48,10.54,10.47,10.47,46619.0
2018-12-06,10.5,10.57,10.48,10.49,30038.0
2018-12-07,10.56,10.65,10.55,10.64,18306.0
2018-12-10,10.62,10.63,10.56,10.61,27378.0
2018-12-11,10.64,10.64,10.56,10.57,6961.0
2018-12-12,10.62,10.62,10.5,10.58,66945.0
2018-12-13,10.55,10.56,10.52,10.54,48654.0
2018-12-14,10.51,10.54,10.48,10.51,43713.0
2018-12-17,10.54,10.6,10.54,10.58,58583.0
2018-12-18,10.56,10.67,10.56,10.65,121804.0
2018-12-19,10.63,10.7,10.57,10.57,42769.0
2018-12-20,10.6,10.75,10.5,10.72,121437.0
2018-12-21,10.75,10.76,10.67,10.69,49087.0
2018-12-24,10.71,10.81,10.71,10.765,33046.0
2018-12-27,10.89,10.895,10.81,10.85,24855.0
2018-12-28,10.82,10.92,10.81,10.91,21419.0
2018-12-31,10.91,10.92,10.83,10.92,8558.0
2019-01-02,10.94,10.98,10.92,10.93,37517.0
2019-01-03,10.98,11.04,10.97,11.03,52140.0
2019-01-04,10.94,11.0,10.9,10.99,113224.0
2019-01-07,11.04,11.04,10.95,11.0,52926.0
2019-01-08,10.89,11.0,10.89,10.96,38546.0
2019-01-09,10.97,11.01,10.94,11.0,22485.0
2019-01-10,10.96,11.05,10.95,11.01,48833.0
2019-01-11,10.96,11.03,10.96,11.0,9828.0
2019-01-14,11.0,11.04,10.96,11.04,26355.0
2019-01-15,10.99,11.04,10.98,10.98,23755.0
2019-01-16,10.99,11.06,10.99,11.06,37800.0
2019-01-17,10.98,11.02,10.97,11.01,85473.0
2019-01-18,10.9,10.95,10.9,10.94,62842.0
2019-01-21,10.99,10.99,10.85,10.91,560445.0
2019-01-22,10.9,10.97,10.89,10.96,51543.0
2019-01-23,10.97,10.98,10.92,10.94,39335.0
2019-01-24,10.98,10.98,10.9,10.94,86866.0
2019-01-25,10.96,11.1,10.96,11.09,42570.0
2019-01-28,11.09,11.13,11.08,11.12,60005.0
2019-01-29,11.12,11.18,11.12,11.18,39919.0
2019-01-30,11.15,11.25,11.14,11.24,52608.0
2019-01-31,11.3,11.3,11.23,11.25,57594.0
2019-02-01,11.28,11.28,11.2,11.23,42906.0
2019-02-04,11.14,11.19,11.13,11.18,61401.0
2019-02-05,11.16,11.21,11.14,11.2,131924.0
2019-02-06,11.2,11.2,11.12,11.14,39376.0
2019-02-07,11.13,11.21,11.12,11.12,30122.0
2019-02-08,11.14,11.22,11.14,11.21,55408.0
2019-02-11,11.11,11.16,11.1,11.155,80107.0
2019-02-12,11.18,11.2,11.13,11.17,29830.0
2019-02-13,11.15,11.22,11.1,11.11,75218.0
2019-02-14,11.14,11.19,11.12,11.18,70255.0
2019-02-15,11.19,11.26,11.18,11.23,37327.0
2019-02-19,11.32,11.4,11.27,11.37,98098.0
2019-02-20,11.4,11.47,11.37,11.42,106030.0
2019-02-21,11.37,11.37,11.27,11.28,74974.0
2019-02-22,11.3,11.36,11.27,11.31,159025.0
2019-02-25,11.33,11.35,11.26,11.31,45430.0
2019-02-26,11.27,11.29,11.23,11.255,40982.0
2019-02-27,11.3,11.3,11.19,11.22,31743.0
2019-02-28,11.22,11.22,11.15,11.21,157789.0
2019-03-01,11.13,11.16,10.96,10.99,116524.0
2019-03-04,10.94,10.97,10.89,10.96,120840.0
2019-03-05,10.93,10.96,10.87,10.95,86347.0
2019-03-06,10.94,10.96,10.88,10.94,215593.0
2019-03-07,10.91,10.95,10.9,10.92,58348.0
2019-03-08,11.05,11.09,11.01,11.02,115511.0
2019-03-11,11.05,11.05,10.97,11.01,88648.0
2019-03-12,11.01,11.08,11.0,11.08,327356.0
2019-03-13,11.09,11.15,11.08,11.14,73985.0
2019-03-14,11.02,11.04,10.99,11.02,88164.0
2019-03-15,11.04,11.12,11.04,11.07,26112.0
2019-03-18,11.07,11.11,11.03,11.03,55080.0
2019-03-19,11.12,11.15,11.08,11.11,43483.0
2019-03-20,11.14,11.18,11.02,11.17,59838.0
2019-03-21,11.22,11.22,11.08,11.14,21773.0
2019-03-22,11.16,11.18,11.11,11.17,113261.0
2019-03-25,11.19,11.25,11.18,11.23,41111.0
2019-03-26,11.23,11.23,11.16,11.19,40179.0
2019-03-27,11.22,11.22,11.09,11.11,47824.0
2019-03-28,11.02,11.02,10.94,10.94,63053.0
2019-03-29,10.98,11.03,10.95,10.98,243564.0
2019-04-01,10.97,10.98,10.91,10.92,79837.0
2019-04-02,10.92,10.97,10.92,10.95,20071.0
2019-04-03,10.92,10.98,10.9,10.95,674575.0
2019-04-04,10.9,10.955,10.86,10.93,440996.0
2019-04-05,10.91,10.96,10.9,10.93,43328.0
2019-04-08,11.03,11.08,10.98,10.99,31958.0
2019-04-09,11.04,11.07,11.03,11.05,32773.0
2019-04-10,11.05,11.11,11.02,11.09,35310.0
2019-04-11,10.98,11.01,10.93,10.96,37987.0
2019-04-12,10.92,10.98,10.92,10.96,34222.0
2019-04-15,10.86,10.94,10.84,10.92,96555.0
2019-04-16,10.84,10.84,10.79,10.81,89294.0
2019-04-17,10.81,10.82,10.77,10.77,174858.0
2019-04-18,10.76,10.81,10.75,10.8,86784.0
2019-04-22,10.8,10.81,10.77,10.79,27238.0
2019-04-23,10.73,10.77,10.71,10.75,67904.0
2019-04-24,10.75,10.82,10.75,10.78,36601.0
2019-04-25,10.81,10.85,10.8,10.82,49211.0
2019-04-26,10.87,10.9,10.83,10.86,119839.0
2019-04-29,10.84,10.87,10.8,10.82,35627.0
2019-04-30,10.82,10.87,10.8,10.845,23858.0
2019-05-01,10.83,10.88,10.77,10.78,45260.0
2019-05-02,10.71,10.77,10.71,10.77,18231.0
2019-05-03,10.78,10.86,10.78,10.82,22250.0
2019-05-06,10.8,10.85,10.79,10.81,48304.0
2019-05-07,10.86,10.88,10.8,10.88,81781.0
2019-05-08,10.9,10.9,10.82,10.86,45424.0
2019-05-09,10.86,10.9,10.83,10.88,77086.0
2019-05-10,10.88,10.91,10.87,10.87,37518.0
2019-05-13,10.97,11.01,10.94,10.97,167850.0
2019-05-14,10.96,11.0,10.94,10.94,42849.0
2019-05-15,10.98,11.0,10.95,10.98,39013.0
2019-05-16,10.96,10.96,10.85,10.86,70265.0
2019-05-17,10.87,10.87,10.78,10.82,17283.0
2019-05-21,10.71,10.79,10.71,10.76,27568.0
2019-05-22,10.8,10.8,10.75,10.75,19460.0
2019-05-23,10.78,10.89,10.78,10.85,11345.0
2019-05-24,10.84,10.89,10.82,10.86,20293.0
2019-05-27,10.84,10.9,10.81,10.83,34748.0
2019-05-28,10.85,10.85,10.78,10.8,44589.0
2019-05-29,10.86,10.86,10.82,10.84,43208.0
2019-05-30,10.84,10.9,10.79,10.87,24680.0
2019-05-31,10.93,11.07,10.93,11.05,36766.0
2019-06-03,11.08,11.21,11.08,11.18,55799.0
2019-06-04,11.19,11.24,11.14,11.21,90821.0
2019-06-05,11.31,11.31,11.21,11.21,50695.0
2019-06-06,11.24,11.31,11.24,11.25,22401.0
2019-06-07,11.33,11.36,11.3,11.31,48224.0
2019-06-10,11.24,11.26,11.19,11.22,32276.0
2019-06-11,11.22,11.22,11.17,11.22,37878.0
2019-06-12,11.24,11.29,11.24,11.24,13000.0
2019-06-13,11.26,11.34,11.26,11.32,16812.0
2019-06-14,11.36,11.42,11.32,11.34,43396.0
2019-06-17,11.35,11.35,11.29,11.335,26819.0
2019-06-18,11.39,11.43,11.31,11.38,77425.0
2019-06-19,11.34,11.44,11.33,11.43,34690.0
2019-06-20,11.61,11.75,11.61,11.74,132422.0
2019-06-21,11.78,11.8,11.72,11.78,58881.0
2019-06-24,11.88,11.98,11.86,11.96,123134.0
2019-06-25,12.04,12.1,11.91,11.965,115989.0
2019-06-26,11.9,11.92,11.83,11.89,149451.0
2019-06-27,11.83,11.88,11.83,11.87,59108.0
2019-06-28,11.9,11.92,11.8,11.83,205847.0
2019-07-02,11.75,11.94,11.72,11.9,70095.0
2019-07-03,11.95,11.98,11.92,11.95,23242.0
2019-07-04,11.98,11.98,11.88,11.95,29883.0
2019-07-05,11.77,11.83,11.69,11.83,48062.0
2019-07-08,11.81,11.84,11.74,11.74,36545.0
2019-07-09,11.71,11.79,11.71,11.78,74907.0
2019-07-10,11.86,11.97,11.82,11.97,67624.0
2019-07-11,11.95,11.95,11.84,11.87,105764.0
2019-07-12,11.87,11.93,11.85,11.92,75194.0
2019-07-15,11.89,11.93,11.85,11.9,50435.0
2019-07-16,11.88,11.93,11.8,11.81,69813.0
2019-07-17,11.86,12.01,11.83,11.99,35260.0
2019-07-18,11.94,12.2,11.94,12.2,106031.0
2019-07-19,12.13,12.15,11.98,11.99,130673.0
2019-07-22,12.03,12.05,11.99,12.01,56844.0
2019-07-23,12.01,12.04,11.93,11.93,83631.0
2019-07-24,12.0,12.05,11.95,12.01,68778.0
2019-07-25,12.01,12.01,11.89,11.91,48399.0
2019-07-26,12.0,12.0,11.94,11.95,56417.0
2019-07-29,11.95,12.03,11.93,12.02,34835.0
2019-07-30,12.01,12.08,12.01,12.05,77908.0
2019-07-31,12.07,12.09,11.92,11.92,103705.0
2019-08-01,11.85,12.21,11.83,12.17,108756.0
2019-08-02,12.11,12.2,12.05,12.15,30026.0
2019-08-06,12.32,12.44,12.31,12.43,90949.0
2019-08-07,12.59,12.73,12.58,12.61,175941.0
2019-08-08,12.6,12.71,12.54,12.66,34594.0
2019-08-09,12.66,12.69,12.59,12.62,38327.0
2019-08-12,12.67,12.78,12.64,12.77,142748.0
2019-08-13,12.8,12.8,12.52,12.68,173672.0
2019-08-14,12.79,12.86,12.72,12.78,160259.0
2019-08-15,12.79,12.87,12.75,12.82,133308.0
2019-08-16,12.73,12.79,12.66,12.76,118118.0
2019-08-19,12.62,12.68,12.59,12.6,108079.0
2019-08-20,12.65,12.72,12.65,12.72,84674.0
2019-08-21,12.66,12.71,12.64,12.65,99730.0
2019-08-22,12.65,12.67,12.6,12.66,58423.0
2019-08-23,12.7,12.91,12.67,12.89,36682.0
2019-08-26,12.89,12.96,12.87,12.88,117178.0
2019-08-27,12.88,13.03,12.88,13.0,122648.0
2019-08-28,13.0,13.02,12.94,12.98,74349.0
2019-08-29,12.98,13.04,12.8,12.87,107035.0
2019-08-30,12.88,12.91,12.8,12.86,135684.0
2019-09-03,12.94,13.07,12.92,13.03,177279.0
2019-09-04,13.01,13.1,13.0,13.08,62172.0
2019-09-05,12.94,12.96,12.72,12.8,157225.0
2019-09-06,12.85,12.88,12.68,12.69,188864.0
2019-09-09,12.74,12.74,12.63,12.65,71706.0
2019-09-10,12.59,12.65,12.53,12.53,123421.0
2019-09-11,12.55,12.63,12.52,12.62,64303.0
2019-09-12,12.73,12.79,12.61,12.63,73020.0
2019-09-13,12.63,12.7,12.48,12.53,54946.0
2019-09-16,12.67,12.71,12.6,12.65,53021.0
2019-09-17,12.65,12.71,12.61,12.67,75473.0
2019-09-18,12.7,12.74,12.46,12.58,55935.0
2019-09-19,12.66,12.66,12.6,12.6,76728.0
2019-09-20,12.67,12.77,12.63,12.77,123148.0
2019-09-23,12.8,12.85,12.78,12.82,76603.0
2019-09-24,12.8,12.92,12.76,12.9,90963.0
2019-09-25,12.85,12.88,12.63,12.66,67239.0
2019-09-26,12.71,12.74,12.64,12.65,77593.0
2019-09-27,12.54,12.63,12.5,12.595,229736.0
2019-09-30,12.5,12.52,12.32,12.41,125327.0
2019-10-01,12.33,12.51,12.3,12.47,106572.0
2019-10-02,12.57,12.66,12.53,12.61,99892.0
2019-10-03,12.63,12.76,12.61,12.67,53723.0
2019-10-04,12.62,12.7,12.61,12.675,42136.0
2019-10-07,12.58,12.66,12.5,12.56,91016.0
2019-10-08,12.69,12.7,12.58,12.66,123538.0
2019-10-09,12.71,12.71,12.62,12.66,56741.0
2019-10-10,12.64,12.64,12.54,12.59,40981.0
2019-10-11,12.51,12.52,12.38,12.5,119245.0
2019-10-15,12.52,12.52,12.41,12.44,86745.0
2019-10-16,12.52,12.54,12.45,12.54,63105.0
2019-10-17,12.5,12.59,12.5,12.55,49304.0
2019-10-18,12.52,12.56,12.51,12.54,105274.0
2019-10-21,12.56,12.56,12.46,12.46,76403.0
2019-10-22,12.51,12.51,12.45,12.51,51427.0
2019-10-23,12.56,12.57,12.51,12.54,44261.0
2019-10-24,12.54,12.64,12.54,12.63,60284.0
2019-10-25,12.7,12.73,12.6,12.64,117335.0
2019-10-28,12.59,12.62,12.51,12.55,55642.0
2019-10-29,12.49,12.53,12.46,12.49,40786.0
2019-10-30,12.51,12.57,12.44,12.56,78118.0
2019-10-31,12.64,12.71,12.64,12.7,143220.0
2019-11-01,12.68,12.73,12.65,12.71,36280.0
2019-11-04,12.67,12.7,12.63,12.67,281439.0
2019-11-05,12.55,12.55,12.44,12.48,145409.0
2019-11-06,12.52,12.54,12.48,12.52,89316.0
2019-11-07,12.5,12.5,12.28,12.34,141597.0
2019-11-08,12.3,12.32,12.24,12.25,100976.0
2019-11-11,12.25,12.29,12.17,12.225,44104.0
2019-11-12,12.21,12.26,12.15,12.255,67001.0
2019-11-13,12.29,12.33,12.25,12.3,79506.0
2019-11-14,12.33,12.39,12.29,12.36,59192.0
2019-11-15,12.31,12.34,12.3,12.31,33717.0
2019-11-18,12.31,12.37,12.31,12.36,53531.0
2019-11-19,12.3,12.4,12.3,12.36,26193.0
2019-11-20,12.35,12.38,12.31,12.35,27973.0
2019-11-21,12.32,12.36,12.27,12.29,69949.0
2019-11-22,12.3,12.35,12.25,12.25,74906.0
2019-11-25,12.23,12.26,12.2,12.21,44325.0
2019-11-26,12.22,12.29,12.17,12.28,76934.0
2019-11-27,12.21,12.24,12.19,12.21,93107.0
2019-11-28,12.21,12.28,12.2,12.25,31220.0
2019-11-29,12.21,12.31,12.21,12.29,62764.0
2019-12-02,12.23,12.3,12.23,12.27,57604.0
2019-12-03,12.37,12.45,12.37,12.42,59042.0
2019-12-04,12.41,12.41,12.35,12.38,42333.0
2019-12-05,12.35,12.42,12.34,12.39,75469.0
2019-12-06,12.26,12.275,12.24,12.26,43138.0
2019-12-09,12.28,12.28,12.23,12.24,39201.0
2019-12-10,12.32,12.33,12.26,12.3,39241.0
2019-12-11,12.32,12.41,12.27,12.39,33233.0
2019-12-12,12.46,12.46,12.29,12.33,81516.0
2019-12-13,12.36,12.41,12.29,12.37,24642.0
2019-12-16,12.38,12.42,12.35,12.39,52089.0
2019-12-17,12.35,12.39,12.35,12.39,48779.0
2019-12-18,12.35,12.4,12.35,12.39,32372.0
2019-12-19,12.4,12.43,12.36,12.41,33546.0
2019-12-20,12.43,12.45,12.38,12.4,29203.0
2019-12-23,12.41,12.47,12.41,12.47,70224.0
2019-12-24,12.5,12.59,12.5,12.56,43794.0
2019-12-27,12.65,12.71,12.63,12.68,71711.0
2019-12-30,12.7,12.72,12.69,12.715,35757.0
2019-12-31,12.73,12.79,12.7,12.73,57455.0
2020-01-02,12.79,12.85,12.77,12.8,68293.0
2020-01-03,12.96,13.01,12.93,13.0,94491.0
2020-01-06,13.22,13.23,13.07,13.1,131557.0
2020-01-07,13.16,13.19,13.13,13.16,66848.0
2020-01-08,13.22,13.22,12.99,13.07,111359.0
2020-01-09,12.99,13.03,12.93,12.98,66187.0
2020-01-10,13.03,13.09,12.97,13.07,44941.0
2020-01-13,13.05,13.05,12.97,12.97,74714.0
2020-01-14,12.94,12.97,12.9,12.95,65881.0
2020-01-15,13.01,13.05,12.97,13.04,45767.0
2020-01-16,13.0,13.04,12.97,13.02,77190.0
2020-01-17,13.02,13.09,13.0,13.08,51957.0
2020-01-20,13.1,13.11,13.02,13.03,86520.0
2020-01-21,12.97,13.08,12.97,13.08,96673.0
2020-01-22,13.08,13.08,13.02,13.06,37627.0
2020-01-23,13.06,13.15,13.06,13.09,62259.0
2020-01-24,13.1,13.21,13.06,13.175,55046.0
2020-01-27,13.31,13.31,13.22,13.24,142710.0
2020-01-28,13.21,13.24,13.12,13.15,60999.0
2020-01-29,13.15,13.22,13.12,13.2,21721.0
2020-01-30,13.25,13.3,13.2,13.23,88937.0
2020-01-31,13.26,13.33,13.25,13.31,66489.0
2020-02-03,13.27,13.27,13.18,13.22,67382.0
2020-02-04,13.13,13.13,13.01,13.05,121172.0
2020-02-05,13.04,13.08,13.03,13.07,41804.0
2020-02-06,13.11,13.13,13.07,13.12,37238.0
2020-02-07,13.14,13.19,13.11,13.17,77335.0
2020-02-10,13.21,13.23,13.16,13.2,59508.0
2020-02-11,13.2,13.2,13.11,13.17,95227.0
2020-02-12,13.13,13.17,13.12,13.14,53613.0
2020-02-13,13.21,13.23,13.17,13.19,58115.0
2020-02-14,13.25,13.29,13.21,13.27,47961.0
2020-02-18,13.35,13.45,13.31,13.45,71233.0
2020-02-19,13.45,13.51,13.44,13.51,73622.0
2020-02-20,13.55,13.62,13.53,13.59,95036.0
2020-02-21,13.78,13.83,13.73,13.76,344160.0
2020-02-24,14.11,14.11,13.85,13.92,279896.0
2020-02-25,13.82,13.92,13.7,13.7,235793.0
2020-02-26,13.69,13.84,13.61,13.77,132410.0
2020-02-27,13.89,13.93,13.76,13.87,145003.0
2020-02-28,13.7,13.7,13.12,13.23,327249.0
2020-03-02,13.32,13.44,13.3,13.3,169759.0
2020-03-03,13.46,13.82,13.39,13.72,284270.0
2020-03-04,13.77,13.82,13.69,13.75,110276.0
2020-03-05,13.89,14.04,13.85,14.03,75740.0
2020-03-06,14.13,14.18,13.81,13.97,188068.0
2020-03-09,14.24,14.47,13.91,14.05,283534.0
2020-03-10,13.92,13.92,13.78,13.78,178018.0
2020-03-11,13.9,13.92,13.7,13.74,159228.0
2020-03-12,13.52,13.52,12.66,13.13,417161.0
2020-03-13,13.05,13.22,12.55,12.71,331939.0
2020-03-16,11.81,12.65,10.88,12.55,629840.0
2020-03-17,12.33,12.98,12.3,12.74,186479.0
2020-03-18,12.35,12.71,12.0,12.36,636638.0
2020-03-19,12.35,12.44,12.16,12.16,188654.0
2020-03-20,12.35,12.53,12.33,12.41,185644.0
2020-03-23,12.74,13.11,12.54,13.07,507249.0
2020-03-24,13.78,13.88,13.55,13.71,447183.0
2020-03-25,13.73,13.84,13.44,13.53,919019.0
2020-03-26,13.79,13.88,13.6,13.75,387212.0
2020-03-27,13.77,13.79,13.55,13.61,211720.0
2020-03-30,13.64,13.66,13.5,13.65,319064.0
2020-03-31,13.55,13.55,13.18,13.18,146987.0
2020-04-01,13.21,13.65,13.18,13.35,113514.0
2020-04-02,13.5,13.61,13.44,13.57,320018.0
2020-04-03,13.46,13.64,13.46,13.6,323091.0
2020-04-06,13.8,14.0,13.71,13.96,336298.0
2020-04-07,13.88,13.91,13.75,13.9,858123.0
2020-04-08,13.83,13.99,13.78,13.78,210003.0
2020-04-09,14.05,14.19,14.0,14.1,425466.0
2020-04-13,14.2,14.47,14.13,14.42,487827.0
2020-04-14,14.5,14.65,14.41,14.5,411997.0
2020-04-15,14.43,14.46,14.31,14.45,162724.0
2020-04-16,14.43,14.53,14.3,14.43,205432.0
2020-04-17,14.24,14.24,14.11,14.14,265980.0
2020-04-20,14.15,14.24,14.08,14.18,329729.0
2020-04-21,13.98,14.14,13.96,14.12,322010.0
2020-04-22,14.28,14.4,14.24,14.4,200603.0
2020-04-23,14.45,14.57,14.4,14.5,185684.0
2020-04-24,14.55,14.55,14.32,14.46,224533.0
2020-04-27,14.45,14.45,14.3,14.37,274296.0
2020-04-28,14.35,14.35,14.17,14.31,241415.0
2020-04-29,14.28,14.38,14.19,14.36,200904.0
2020-04-30,14.29,14.31,14.09,14.15,244211.0
2020-05-01,14.07,14.27,14.05,14.25,486152.0
2020-05-04,14.29,14.31,14.22,14.28,228937.0
2020-05-05,14.25,14.33,14.19,14.32,186898.0
2020-05-06,14.19,14.22,14.09,14.17,261828.0
2020-05-07,14.27,14.43,14.11,14.36,189327.0
2020-05-08,14.36,14.43,14.25,14.31,164978.0
2020-05-11,14.3,14.3,14.16,14.21,119106.0
2020-05-12,14.27,14.34,14.22,14.25,121333.0
2020-05-13,14.32,14.39,14.28,14.39,149075.0
2020-05-14,14.42,14.56,14.39,14.53,230288.0
2020-05-15,14.66,14.68,14.52,14.65,307407.0
2020-05-19,14.6,14.65,14.51,14.59,305354.0
2020-05-20,14.65,14.69,14.5,14.66,110294.0
2020-05-21,14.59,14.63,14.38,14.48,289324.0
2020-05-22,14.52,14.57,14.46,14.55,103810.0
2020-05-25,14.5,14.6,14.5,14.6,61585.0
2020-05-26,14.42,14.49,14.32,14.36,201236.0
2020-05-27,14.26,14.37,14.18,14.36,155375.0
2020-05-28,14.39,14.47,14.32,14.4,120931.0
2020-05-29,14.47,14.58,14.41,14.51,177064.0
2020-06-01,14.47,14.59,14.47,14.58,102709.0
2020-06-02,14.6,14.6,14.42,14.5,186780.0
2020-06-03,14.33,14.34,14.17,14.22,248297.0
2020-06-04,14.35,14.41,14.25,14.37,88785.0
2020-06-05,14.2,14.2,13.97,14.03,486628.0
2020-06-08,14.09,14.22,14.04,14.19,382523.0
2020-06-09,14.32,14.39,14.28,14.35,102078.0
2020-06-10,14.4,14.57,14.32,14.56,169482.0
2020-06-11,14.58,14.62,14.43,14.48,235654.0
2020-06-12,14.55,14.58,14.46,14.48,73034.0
2020-06-15,14.32,14.47,14.25,14.45,120674.0
2020-06-16,14.41,14.48,14.37,14.45,61566.0
2020-06-17,14.47,14.49,14.36,14.49,122046.0
2020-06-18,14.45,14.5,14.37,14.46,77709.0
2020-06-19,14.56,14.6,14.5,14.6,108569.0
2020-06-22,14.67,14.76,14.66,14.72,120667.0
2020-06-23,14.8,14.82,14.73,14.82,125664.0
2020-06-24,14.82,14.85,14.72,14.76,86032.0
2020-06-25,14.8,14.8,14.7,14.74,97629.0
2020-06-26,14.69,14.82,14.6,14.82,152164.0
2020-06-29,14.83,14.86,14.8,14.86,141920.0
2020-06-30,14.82,14.95,14.8,14.9,159586.0
2020-07-02,14.86,14.88,14.77,14.87,200095.0
2020-07-03,14.88,15.0,14.86,14.97,119269.0
2020-07-06,14.99,14.99,14.87,14.96,289648.0
2020-07-07,14.92,15.05,14.9,15.05,108002.0
2020-07-08,15.12,15.19,15.1,15.19,294969.0
2020-07-09,15.2,15.2,15.0,15.1,367206.0
2020-07-10,15.07,15.12,15.02,15.07,125429.0
2020-07-13,15.14,15.16,15.08,15.1,125223.0
2020-07-14,15.06,15.14,15.01,15.12,100387.0
2020-07-15,15.11,15.15,15.05,15.13,81079.0
2020-07-16,15.12,15.12,15.02,15.02,120332.0
2020-07-17,15.13,15.18,15.08,15.18,146946.0
2020-07-20,15.25,15.25,15.15,15.24,120512.0
2020-07-21,15.35,15.47,15.3,15.39,391855.0
2020-07-22,15.5,15.64,15.45,15.62,189575.0
2020-07-23,15.67,15.84,15.58,15.74,225209.0
2020-07-24,15.87,15.91,15.74,15.9,327247.0
2020-07-27,16.2,16.24,16.11,16.19,374892.0
2020-07-28,16.18,16.37,16.11,16.33,255580.0
2020-07-29,16.36,16.49,16.18,16.4,226799.0
2020-07-30,16.3,16.35,16.16,16.31,285867.0
2020-07-31,16.44,16.48,16.35,16.47,205789.0
2020-08-04,16.5,16.83,16.43,16.82,223132.0
2020-08-05,17.0,17.13,16.9,16.99,338053.0
2020-08-06,17.2,17.24,17.03,17.2,375440.0
2020-08-07,17.15,17.15,16.8,16.93,295771.0
2020-08-10,16.96,17.09,16.84,16.89,228160.0
2020-08-11,16.3,16.32,15.87,15.93,527766.0
2020-08-12,16.16,16.24,15.9,15.9,352175.0
2020-08-13,16.07,16.37,16.05,16.28,328252.0
2020-08-14,16.24,16.3,16.12,16.23,131539.0
2020-08-17,16.37,16.58,16.34,16.56,193660.0
2020-08-18,16.78,16.8,16.5,16.72,222278.0
2020-08-19,16.66,16.66,16.13,16.19,346815.0
2020-08-20,16.07,16.29,16.05,16.26,116755.0
2020-08-21,16.16,16.25,16.01,16.18,135015.0
2020-08-24,16.25,16.25,16.02,16.06,182650.0
2020-08-25,16.03,16.1,15.96,16.07,94404.0
2020-08-26,16.0,16.27,15.95,16.25,122269.0
2020-08-27,16.35,16.4,15.95,16.04,437996.0
2020-08-28,16.25,16.39,16.22,16.36,253303.0
2020-08-31,16.44,16.44,16.34,16.37,145113.0
2020-09-01,16.49,16.52,16.34,16.4,266556.0
2020-09-02,16.26,16.33,16.09,16.17,295420.0
2020-09-03,16.1,16.19,15.99,16.07,375338.0
2020-09-04,16.05,16.15,15.93,16.14,154727.0
2020-09-08,16.0,16.15,15.87,16.06,188200.0
2020-09-09,16.17,16.28,16.14,16.26,432510.0
2020-09-10,16.38,16.38,16.18,16.21,172352.0
2020-09-11,16.27,16.27,16.14,16.21,89336.0
2020-09-14,16.3,16.33,16.21,16.32,185909.0
2020-09-15,16.35,16.38,16.23,16.27,117152.0
2020-09-16,16.35,16.39,16.25,16.3,180897.0
2020-09-17,16.18,16.25,16.1,16.25,171120.0
2020-09-18,16.23,16.32,16.17,16.25,185526.0
2020-09-21,15.96,15.99,15.63,15.92,446740.0
2020-09-22,15.92,15.95,15.79,15.85,248286.0
2020-09-23,15.64,15.7,15.41,15.43,234270.0
2020-09-24,15.4,15.57,15.35,15.49,122229.0
2020-09-25,15.44,15.49,15.38,15.44,112354.0
2020-09-28,15.51,15.63,15.48,15.59,111886.0
2020-09-29,15.69,15.78,15.64,15.78,107755.0
2020-09-30,15.7,15.8,15.62,15.67,71287.0
2020-10-01,15.82,15.86,15.76,15.81,132025.0
2020-10-02,15.8,15.84,15.74,15.8,58024.0
2020-10-05,15.85,15.92,15.83,15.87,84613.0
2020-10-06,15.87,15.95,15.67,15.67,69022.0
2020-10-07,15.7,15.7,15.59,15.68,36801.0
2020-10-08,15.72,15.8,15.62,15.72,87857.0
2020-10-09,15.94,16.0,15.89,15.96,60784.0
2020-10-13,15.79,15.8,15.68,15.69,62133.0
2020-10-14,15.83,15.86,15.75,15.8,72595.0
2020-10-15,15.69,15.84,15.69,15.81,64961.0
2020-10-16,15.86,15.86,15.77,15.8,106087.0
2020-10-19,15.88,15.88,15.76,15.76,64587.0
2020-10-20,15.75,15.87,15.75,15.86,37939.0
2020-10-21,15.94,16.0,15.92,15.98,117422.0
2020-10-22,15.81,15.84,15.71,15.84,86595.0
2020-10-23,15.85,15.85,15.71,15.81,61467.0
2020-10-26,15.77,15.83,15.7,15.79,77631.0
2020-10-27,15.78,15.84,15.78,15.82,36214.0
2020-10-28,15.6,15.65,15.53,15.59,153984.0
2020-10-29,15.47,15.57,15.45,15.52,76506.0
2020-10-30,15.67,15.67,15.55,15.59,75321.0
2020-11-02,15.66,15.83,15.64,15.69,64108.0
2020-11-03,15.81,15.84,15.75,15.83,91263.0
2020-11-04,15.79,15.85,15.69,15.77,59123.0
2020-11-05,15.95,16.19,15.95,16.18,158278.0
2020-11-06,16.22,16.23,16.09,16.19,172771.0
2020-11-09,15.63,15.68,15.37,15.5,232443.0
2020-11-10,15.57,15.69,15.52,15.53,94411.0
2020-11-11,15.41,15.5,15.39,15.42,131454.0
2020-11-12,15.52,15.6,15.51,15.52,133664.0
2020-11-13,15.68,15.69,15.55,15.65,57106.0
2020-11-16,15.64,15.7,15.6,15.61,144961.0
2020-11-17,15.62,15.7,15.55,15.56,120713.0
2020-11-18,15.56,15.62,15.5,15.5,109341.0
2020-11-19,15.43,15.45,15.4,15.43,205559.0
2020-11-20,15.54,15.58,15.49,15.49,100408.0
2020-11-23,15.43,15.58,15.17,15.18,229564.0
2020-11-24,14.95,14.98,14.88,14.92,399903.0
2020-11-25,14.97,15.15,14.94,14.95,196239.0
2020-11-26,15.0,15.08,14.9,15.02,51842.0
2020-11-27,14.78,14.79,14.72,14.76,521072.0
2020-11-30,14.71,14.8,14.67,14.7,168605.0
2020-12-01,15.0,15.05,14.82,15.04,234330.0
2020-12-02,15.05,15.17,15.04,15.16,123308.0
2020-12-03,15.22,15.26,15.1,15.23,94719.0
2020-12-04,15.27,15.29,15.16,15.2,55354.0
2020-12-07,15.21,15.47,15.21,15.43,133015.0
2020-12-08,15.5,15.53,15.43,15.53,70074.0
2020-12-09,15.37,15.37,15.11,15.24,41196.0
2020-12-10,15.23,15.32,15.16,15.17,75622.0
2020-12-11,15.19,15.28,15.18,15.21,28376.0
2020-12-14,15.15,15.22,15.08,15.11,76990.0
2020-12-15,15.29,15.39,15.27,15.39,61294.0
2020-12-16,15.38,15.43,15.3,15.42,83685.0
2020-12-17,15.6,15.75,15.57,15.6,158959.0
2020-12-18,15.56,15.63,15.55,15.56,70194.0
2020-12-21,15.57,15.62,15.53,15.54,85767.0
2020-12-22,15.56,15.57,15.37,15.37,82635.0
2020-12-23,15.45,15.56,15.43,15.48,40372.0
2020-12-24,15.51,15.57,15.49,15.56,27444.0
2020-12-29,15.54,15.6,15.51,15.53,57051.0
2020-12-30,15.59,15.66,15.58,15.66,34991.0
2020-12-31,15.69,15.73,15.64,15.71,38636.0
2021-01-04,16.03,16.09,15.96,16.08,124028.0
2021-01-05,16.1,16.18,16.04,16.12,99779.0
2021-01-06,16.03,16.03,15.74,15.85,262252.0
2021-01-07,15.87,16.0,15.79,15.85,76162.0
2021-01-08,15.59,15.62,15.18,15.345,185946.0
2021-01-11,15.15,15.32,15.15,15.26,131375.0
2021-01-12,15.28,15.39,15.18,15.37,92509.0
2021-01-13,15.34,15.39,15.25,15.26,83014.0
2021-01-14,15.27,15.36,15.21,15.26,104033.0
2021-01-15,15.21,15.26,15.07,15.13,126153.0
2021-01-18,15.13,15.23,15.13,15.23,45795.0
2021-01-19,15.18,15.36,15.11,15.2,116579.0
2021-01-20,15.35,15.47,15.32,15.44,49465.0
2021-01-21,15.42,15.46,15.39,15.45,60252.0
2021-01-22,15.23,15.39,15.19,15.34,73739.0
2021-01-25,15.4,15.43,15.28,15.33,41905.0
2021-01-26,15.36,15.37,15.27,15.32,63712.0
2021-01-27,15.25,15.29,15.15,15.25,60604.0
2021-01-28,15.39,15.44,15.16,15.24,119506.0
2021-01-29,15.39,15.44,15.26,15.27,87107.0
2021-02-01,15.45,15.45,15.34,15.4,80969.0
2021-02-02,15.2,15.23,15.12,15.19,66629.0
2021-02-03,15.17,15.21,15.12,15.12,96978.0
2021-02-04,14.85,14.85,14.76,14.8,426945.0
2021-02-05,14.87,15.0,14.86,14.96,66414.0
2021-02-08,15.14,15.2,15.12,15.14,114470.0
2021-02-09,15.22,15.24,15.17,15.19,67983.0
2021-02-10,15.24,15.28,15.16,15.21,62492.0
2021-02-11,15.19,15.25,15.04,15.1,110119.0
2021-02-12,14.99,15.12,14.97,15.05,71616.0
2021-02-16,14.8,14.99,14.79,14.83,116112.0
2021-02-17,14.74,14.76,14.62,14.65,156256.0
2021-02-18,14.7,14.75,14.62,14.64,191445.0
2021-02-19,14.67,14.81,14.67,14.69,184958.0
2021-02-22,14.85,14.96,14.85,14.92,104296.0
2021-02-23,14.94,14.96,14.82,14.91,48722.0
2021-02-24,14.8,14.88,14.75,14.85,73666.0
2021-02-25,14.75,14.77,14.61,14.61,157980.0
2021-02-26,14.55,14.55,14.13,14.28,610867.0
2021-03-01,14.4,14.41,14.22,14.23,190815.0
2021-03-02,14.3,14.355,14.22,14.31,105446.0
2021-03-03,14.17,14.23,14.05,14.14,157800.0
2021-03-04,14.15,14.21,13.97,14.01,105473.0
2021-03-05,14.05,14.1,13.98,14.04,124636.0
2021-03-08,14.01,14.01,13.85,13.89,89941.0
2021-03-09,14.15,14.21,14.12,14.16,168374.0
2021-03-10,14.19,14.27,14.16,14.27,43737.0
2021-03-11,14.26,14.27,14.2,14.24,58695.0
2021-03-12,14.08,14.26,14.01,14.23,59547.0
2021-03-15,14.32,14.33,14.23,14.31,59647.0
2021-03-16,14.32,14.37,14.26,14.29,74448.0
2021-03-17,14.3,14.46,14.24,14.39,86134.0
2021-03-18,14.23,14.34,14.2,14.32,41348.0
2021-03-19,14.3,14.5,14.3,14.4,25841.0
2021-03-22,14.33,14.38,14.3,14.38,51862.0
2021-03-23,14.34,14.34,14.23,14.27,29617.0
2021-03-24,14.26,14.34,14.26,14.31,31061.0
2021-03-25,14.32,14.4,14.23,14.26,34802.0
2021-03-26,14.28,14.33,14.23,14.3,64063.0
2021-03-29,14.19,14.25,14.09,14.13,127085.0
2021-03-30,13.93,13.95,13.9,13.91,59692.0
2021-03-31,13.94,14.15,13.94,14.1,99971.0
2021-04-01,14.24,14.29,14.22,14.26,105915.0
2021-04-05,14.26,14.31,14.25,14.27,77216.0
2021-04-06,14.33,14.43,14.32,14.39,105771.0
2021-04-07,14.37,14.39,14.34,14.35,28865.0
2021-04-08,14.45,14.55,14.45,14.53,120030.0
2021-04-09,14.37,14.43,14.32,14.4,51586.0
2021-04-12,14.35,14.36,14.27,14.28,90195.0
2021-04-13,14.37,14.45,14.37,14.39,147380.0
2021-04-14,14.33,14.37,14.31,14.32,57864.0
2021-04-15,14.43,14.62,14.42,14.58,79865.0
2021-04-16,14.68,14.71,14.63,14.65,61106.0
2021-04-19,14.64,14.74,14.6,14.74,125186.0
2021-04-20,14.58,14.71,14.58,14.69,56041.0
2021-04-21,14.75,14.85,14.71,14.85,143976.0
2021-04-22,14.76,14.77,14.69,14.73,20786.0
2021-04-23,14.79,14.79,14.65,14.72,261291.0
2021-04-26,14.7,14.74,14.65,14.73,75100.0
2021-04-27,14.68,14.73,14.65,14.69,47408.0
2021-04-28,14.58,14.73,14.58,14.73,35122.0
2021-04-29,14.63,14.68,14.52,14.68,47011.0
2021-04-30,14.62,14.63,14.57,14.6,60820.0
2021-05-03,14.74,14.83,14.74,14.79,111450.0
2021-05-04,14.75,14.84,14.63,14.69,61856.0
2021-05-05,14.7,14.75,14.66,14.74,88067.0
2021-05-06,14.81,15.0,14.81,15.0,151050.0
2021-05-07,15.09,15.18,15.05,15.13,105414.0
2021-05-10,15.22,15.22,15.14,15.2,178802.0
2021-05-11,14.99,15.16,14.99,15.15,143259.0
2021-05-12,15.11,15.13,15.01,15.04,50065.0
2021-05-13,15.01,15.08,15.0,15.08,65093.0
2021-05-14,15.13,15.21,15.13,15.21,52836.0
2021-05-17,15.24,15.42,15.23,15.42,90087.0
2021-05-18,15.43,15.44,15.37,15.44,39466.0
2021-05-19,15.41,15.57,15.34,15.44,125801.0
2021-05-20,15.46,15.55,15.43,15.51,144580.0
2021-05-21,15.57,15.57,15.42,15.54,179208.0
2021-05-25,15.47,15.67,15.47,15.66,98945.0
2021-05-26,15.7,15.73,15.59,15.67,173613.0
2021-05-27,15.64,15.66,15.57,15.66,49715.0
2021-05-28,15.59,15.71,15.59,15.71,42342.0
2021-05-31,15.74,15.79,15.7,15.77,60791.0
2021-06-01,15.74,15.74,15.6,15.69,54342.0
2021-06-02,15.69,15.72,15.66,15.69,155869.0
2021-06-03,15.48,15.48,15.37,15.44,62095.0
2021-06-04,15.58,15.61,15.51,15.58,47690.0
2021-06-07,15.6,15.66,15.56,15.64,36383.0
2021-06-08,15.61,15.66,15.53,15.64,67819.0
2021-06-09,15.64,15.65,15.55,15.55,29543.0
2021-06-10,15.52,15.63,15.52,15.62,43917.0
2021-06-11,15.55,15.55,15.45,15.48,42163.0
2021-06-14,15.3,15.38,15.2,15.35,110929.0
2021-06-15,15.4,15.41,15.25,15.34,99092.0
2021-06-16,15.33,15.34,15.02,15.06,83762.0
2021-06-17,14.78,14.78,14.55,14.61,148836.0
2021-06-18,14.63,14.65,14.51,14.53,34047.0
2021-06-21,14.6,14.71,14.59,14.68,34941.0
2021-06-22,14.65,14.69,14.6,14.65,55283.0
2021-06-23,14.66,14.78,14.58,14.59,32044.0
2021-06-24,14.71,14.71,14.59,14.6,8329.0
2021-06-25,14.75,14.75,14.61,14.62,24725.0
2021-06-28,14.68,14.68,14.62,14.65,21302.0
2021-06-29,14.46,14.53,14.42,14.49,47997.0
2021-06-30,14.46,14.59,14.44,14.57,34190.0
2021-07-02,14.68,14.74,14.64,14.67,55890.0
2021-07-05,14.7,14.76,14.68,14.75,18551.0
2021-07-06,14.92,14.92,14.74,14.79,52156.0
2021-07-07,14.85,14.87,14.8,14.85,14832.0
2021-07-08,14.89,14.93,14.77,14.84,44593.0
2021-07-09,14.8,14.91,14.8,14.86,22624.0
2021-07-12,14.87,14.88,14.73,14.87,39894.0
2021-07-13,14.88,14.94,14.85,14.89,37174.0
2021-07-14,15.03,15.03,14.97,15.02,29928.0
2021-07-15,14.98,15.07,14.98,15.06,25946.0
2021-07-16,15.03,15.03,14.89,14.92,23834.0
2021-07-19,14.93,14.95,14.86,14.9,83456.0
2021-07-20,14.96,15.03,14.84,14.91,22864.0
2021-07-21,14.8,14.88,14.8,14.86,51162.0
2021-07-22,14.8,14.88,14.8,14.86,47000.0
2021-07-23,14.8,14.84,14.78,14.8,68056.0
2021-07-26,14.78,14.85,14.76,14.81,89631.0
2021-07-27,14.8,14.84,14.78,14.82,82801.0
2021-07-28,14.8,14.88,14.77,14.86,52871.0
2021-07-29,14.96,15.07,14.96,15.03,87458.0
2021-07-30,15.01,15.01,14.89,14.96,52751.0
2021-08-03,14.85,14.93,14.85,14.9,34258.0
2021-08-04,15.01,15.08,14.87,14.91,40544.0
2021-08-05,14.91,14.91,14.8,14.83,78893.0
2021-08-06,14.72,14.72,14.46,14.48,162978.0
2021-08-09,14.29,14.35,14.19,14.25,179386.0
2021-08-10,14.2,14.24,14.14,14.19,42929.0
2021-08-11,14.31,14.43,14.28,14.39,42463.0
2021-08-12,14.39,14.44,14.34,14.42,28529.0
2021-08-13,14.46,14.62,14.46,14.59,50195.0
2021-08-16,14.61,14.73,14.61,14.73,45631.0
2021-08-17,14.66,14.75,14.63,14.67,13014.0
2021-08-18,14.68,14.72,14.6,14.67,54189.0
2021-08-19,14.66,14.73,14.62,14.65,24080.0
2021-08-20,14.64,14.69,14.64,14.68,67516.0
2021-08-23,14.87,14.87,14.79,14.85,31403.0
2021-08-24,14.87,14.88,14.81,14.81,37053.0
2021-08-25,14.73,14.78,14.67,14.73,27216.0
2021-08-26,14.72,14.82,14.67,14.77,53336.0
2021-08-27,14.75,14.97,14.74,14.97,105271.0
2021-08-30,14.93,14.93,14.85,14.87,82663.0
2021-08-31,14.84,14.95,14.84,14.94,32702.0
2021-09-01,14.94,14.96,14.89,14.92,109421.0
2021-09-02,14.88,14.93,14.84,14.91,27314.0
2021-09-03,14.96,15.07,14.95,15.015,72378.0
2021-09-07,14.88,14.93,14.73,14.75,29419.0
2021-09-08,14.73,14.79,14.69,14.73,48042.0
2021-09-09,14.74,14.84,14.68,14.75,45979.0
2021-09-10,14.72,14.78,14.68,14.68,39240.0
2021-09-13,14.75,14.78,14.7,14.74,181347.0
2021-09-14,14.76,14.86,14.73,14.84,57886.0
2021-09-15,14.82,14.82,14.73,14.76,27783.0
2021-09-16,14.47,14.47,14.37,14.45,68813.0
2021-09-17,14.42,14.43,14.38,14.38,26658.0
2021-09-20,14.4,14.52,14.4,14.48,48355.0
2021-09-21,14.54,14.64,14.53,14.58,161826.0
2021-09-22,14.6,14.68,14.52,14.56,21036.0
2021-09-23,14.45,14.45,14.36,14.36,38196.0
2021-09-24,14.31,14.42,14.31,14.39,26407.0
2021-09-27,14.37,14.45,14.36,14.36,40586.0
2021-09-28,14.32,14.32,14.22,14.25,71577.0
2021-09-29,14.25,14.29,14.14,14.16,60026.0
2021-09-30,14.26,14.47,14.25,14.43,135510.0
2021-10-01,14.41,14.5,14.41,14.48,42635.0
2021-10-04,14.4,14.58,14.37,14.58,78459.0
2021-10-05,14.43,14.5,14.37,14.45,47555.0
2021-10-06,14.43,14.5,14.43,14.5,31655.0
2021-10-07,14.39,14.5,14.39,14.46,19489.0
2021-10-08,14.6,14.62,14.39,14.39,53005.0
2021-10-12,14.39,14.52,14.39,14.44,154133.0
2021-10-13,14.5,14.74,14.5,14.7,59242.0
2021-10-14,14.75,14.8,14.73,14.74,23476.0
2021-10-15,14.56,14.58,14.49,14.53,65739.0
2021-10-18,14.55,14.55,14.49,14.51,37456.0
2021-10-19,14.65,14.65,14.52,14.54,47850.0
2021-10-20,14.63,14.68,14.56,14.645,72970.0
2021-10-21,14.66,14.67,14.6,14.64,38709.0
2021-10-22,14.72,14.86,14.63,14.73,100277.0
2021-10-25,14.84,14.85,14.77,14.85,62523.0
2021-10-26,14.76,14.77,14.65,14.74,66448.0
2021-10-27,14.74,14.78,14.68,14.73,44017.0
2021-10-28,14.8,14.84,14.71,14.72,46727.0
2021-10-29,14.59,14.65,14.55,14.615,100492.0
2021-11-01,14.69,14.74,14.67,14.7,24625.0
2021-11-02,14.72,14.73,14.65,14.66,35200.0
2021-11-03,14.51,14.55,14.43,14.54,83803.0
2021-11-04,14.73,14.77,14.68,14.69,97356.0
2021-11-05,14.76,14.9,14.73,14.88,62963.0
2021-11-08,14.94,15.0,14.93,14.95,36392.0
2021-11-09,15.01,15.06,14.95,15.06,42099.0
2021-11-10,15.22,15.32,15.13,15.22,71965.0
2021-11-11,15.29,15.33,15.25,15.3,52334.0
2021-11-12,15.26,15.35,15.21,15.35,61368.0
2021-11-15,15.33,15.35,15.26,15.32,32024.0
2021-11-16,15.32,15.32,15.2,15.215,64799.0
2021-11-17,15.32,15.36,15.28,15.34,53446.0
2021-11-18,15.3,15.32,15.24,15.3,32313.0
2021-11-19,15.3,15.3,15.16,15.2,104796.0
2021-11-22,14.92,14.98,14.81,14.82,71983.0
2021-11-23,14.69,14.73,14.62,14.71,46467.0
2021-11-24,14.65,14.71,14.63,14.69,87923.0
2021-11-25,14.79,14.8,14.72,14.76,14265.0
2021-11-26,14.86,14.86,14.66,14.73,70866.0
2021-11-29,14.64,14.69,14.63,14.64,17483.0
2021-11-30,14.75,14.85,14.51,14.53,35276.0
2021-12-01,14.63,14.7,14.58,14.58,78083.0
2021-12-02,14.55,14.6,14.45,14.485,44636.0
2021-12-03,14.51,14.66,14.5,14.64,28381.0
2021-12-06,14.61,14.65,14.55,14.57,56886.0
2021-12-07,14.58,14.64,14.57,14.62,110685.0
2021-12-08,14.63,14.69,14.59,14.69,31311.0
2021-12-09,14.6,14.65,14.55,14.61,92560.0
2021-12-10,14.62,14.67,14.6,14.61,27521.0
2021-12-13,14.66,14.69,14.63,14.64,46363.0
2021-12-14,14.51,14.6,14.51,14.52,36095.0
2021-12-15,14.5,14.6,14.4,14.56,47473.0
2021-12-16,14.64,14.75,14.63,14.72,26461.0
2021-12-17,14.82,14.84,14.72,14.72,48216.0
2021-12-20,14.71,14.77,14.65,14.65,22142.0
2021-12-21,14.73,14.73,14.64,14.65,23298.0
2021-12-22,14.69,14.78,14.67,14.77,35265.0
2021-12-23,14.79,14.87,14.77,14.87,28402.0
2021-12-24,14.8,14.85,14.8,14.81,8474.0
2021-12-29,14.67,14.78,14.63,14.69,42260.0
2021-12-30,14.79,14.92,14.75,14.92,21757.0
2021-12-31,14.98,15.01,14.92,14.99,26169.0
2022-01-04,14.81,14.9,14.81,14.88,31721.0
2022-01-05,14.94,14.98,14.79,14.79,43718.0
2022-01-06,14.68,14.71,14.62,14.64,43743.0
2022-01-07,14.65,14.75,14.65,14.69,33163.0
2022-01-10,14.68,14.77,14.65,14.77,313050.0
2022-01-11,14.77,14.92,14.75,14.92,30730.0
2022-01-12,14.93,14.99,14.91,14.965,49980.0
2022-01-13,14.94,14.95,14.87,14.92,38190.0
2022-01-14,14.91,14.97,14.86,14.88,18897.0
2022-01-17,14.88,15.0,14.8,14.92,52598.0
2022-01-18,14.86,14.91,14.82,14.84,53055.0
2022-01-19,14.92,15.11,14.92,15.1,129211.0
2022-01-20,15.1,15.13,15.04,15.04,47129.0
2022-01-21,15.1,15.11,14.98,15.0,37847.0
2022-01-24,15.07,15.11,15.0,15.08,42318.0
2022-01-25,15.08,15.2,15.08,15.16,95532.0
2022-01-26,15.08,15.08,14.86,14.9,67461.0
2022-01-27,14.8,14.85,14.68,14.68,184360.0
2022-01-28,14.63,14.68,14.6,14.68,35763.0
2022-01-31,14.71,14.77,14.7,14.75,43070.0
2022-02-01,14.81,14.82,14.75,14.78,62781.0
2022-02-02,14.76,14.85,14.76,14.8,17756.0
2022-02-03,14.76,14.82,14.66,14.79,28507.0
2022-02-04,14.76,14.85,14.72,14.85,132459.0
2022-02-07,14.89,14.94,14.83,14.9,26176.0
2022-02-08,14.9,14.98,14.9,14.94,37343.0
2022-02-09,15.0,15.03,14.95,14.99,111694.0
2022-02-10,14.94,15.08,14.94,14.98,46574.0
2022-02-11,14.98,15.29,14.95,15.24,191105.0
2022-02-14,15.24,15.33,15.22,15.31,250756.0
2022-02-15,15.16,15.21,15.11,15.19,75186.0
2022-02-16,15.24,15.35,15.19,15.35,117728.0
2022-02-17,15.48,15.58,15.47,15.55,235038.0
2022-02-18,15.51,15.55,15.49,15.52,46705.0
2022-02-22,15.6,15.62,15.53,15.58,83476.0
2022-02-23,15.58,15.66,15.54,15.66,78093.0
2022-02-24,16.04,16.04,15.4,15.53,221830.0
2022-02-25,15.47,15.52,15.43,15.47,54397.0
2022-02-28,15.68,15.72,15.48,15.64,54194.0
2022-03-01,15.73,15.98,15.68,15.98,429054.0
2022-03-02,15.8,15.86,15.69,15.79,113571.0
2022-03-03,15.8,15.91,15.77,15.87,70262.0
2022-03-04,15.94,16.16,15.94,16.13,90863.0
2022-03-07,16.16,16.45,16.15,16.45,235814.0
2022-03-08,16.54,17.03,16.5,16.86,338659.0
2022-03-09,16.36,16.44,16.2,16.32,219366.0
2022-03-10,16.4,16.46,16.27,16.42,104275.0
2022-03-11,16.11,16.28,16.08,16.26,138831.0
2022-03-14,16.05,16.07,15.97,16.04,59200.0
2022-03-15,15.73,15.82,15.63,15.7,126313.0
2022-03-16,15.72,15.84,15.53,15.84,56682.0
2022-03-17,15.92,16.01,15.86,15.89,83064.0
2022-03-18,15.81,15.88,15.75,15.75,82356.0
2022-03-21,15.77,15.92,15.74,15.89,48858.0
2022-03-22,15.79,15.8,15.68,15.78,80916.0
2022-03-23,15.82,16.0,15.81,15.99,77855.0
2022-03-24,16.02,16.13,15.99,16.1,112284.0
2022-03-25,16.02,16.1,15.95,16.1,113921.0
2022-03-28,15.89,15.93,15.71,15.71,61679.0
2022-03-29,15.6,15.76,15.52,15.74,55179.0
2022-03-30,15.78,15.89,15.78,15.86,23246.0
2022-03-31,15.91,15.99,15.89,15.91,52446.0
2022-04-01,15.8,15.86,15.73,15.78,46578.0
2022-04-04,15.86,15.89,15.82,15.87,51929.0
2022-04-05,15.9,15.96,15.75,15.77,47386.0
2022-04-06,15.84,15.85,15.74,15.83,129544.0
2022-04-07,15.85,15.905,15.79,15.86,87841.0
2022-04-08,15.89,15.96,15.86,15.91,109720.0
2022-04-11,16.08,16.14,15.94,16.0,58990.0
2022-04-12,16.15,16.22,16.1,16.19,73064.0
2022-04-13,16.24,16.27,16.2,16.25,57235.0
2022-04-14,16.23,16.23,16.11,16.21,89946.0
2022-04-18,16.32,16.39,16.2,16.23,85412.0
2022-04-19,16.12,16.12,15.965,16.01,91664.0
2022-04-20,16.0,16.11,15.93,16.09,44299.0
2022-04-21,15.99,16.02,15.9,15.97,57542.0
2022-04-22,15.86,15.955,15.78,15.81,105627.0
2022-04-25,15.54,15.59,15.5,15.51,97607.0
2022-04-26,15.66,15.66,15.5,15.55,118729.0
2022-04-27,15.54,15.54,15.42,15.45,35873.0
2022-04-28,15.42,15.53,15.42,15.53,22595.0
2022-04-29,15.62,15.69,15.51,15.51,73454.0
2022-05-02,15.26,15.31,15.2,15.24,89150.0
2022-05-03,15.26,15.38,15.26,15.31,30525.0
2022-05-04,15.31,15.5,15.26,15.46,46524.0
2022-05-05,15.59,15.6,15.35,15.39,33141.0
2022-05-06,15.4,15.48,15.36,15.45,77772.0
2022-05-09,15.32,15.33,15.18,15.19,54547.0
2022-05-10,15.26,15.3,15.04,15.05,41614.0
2022-05-11,15.15,15.23,15.12,15.18,109870.0
2022-05-12,15.09,15.15,14.9,14.93,55946.0
2022-05-13,14.8,14.875,14.75,14.81,36368.0
2022-05-16,14.77,14.98,14.77,14.98,35528.0
2022-05-17,15.0,15.01,14.86,14.87,23812.0
2022-05-18,14.81,14.95,14.81,14.87,28497.0
2022-05-19,15.04,15.19,15.04,15.14,175553.0
2022-05-20,15.08,15.14,15.02,15.09,36726.0
2022-05-24,15.2,15.32,15.19,15.29,138258.0
2022-05-25,15.16,15.23,15.1,15.23,36656.0
2022-05-26,15.11,15.16,15.1,15.11,131835.0
2022-05-27,15.19,15.27,15.14,15.16,19418.0
2022-05-30,15.16,15.28,15.1,15.1,36924.0
2022-05-31,15.06,15.15,14.93,14.94,205524.0
2022-06-01,15.08,15.18,15.03,15.08,74515.0
2022-06-02,15.21,15.3,15.21,15.29,30459.0
2022-06-03,15.21,15.28,15.1,15.13,30718.0
2022-06-06,15.15,15.2,15.06,15.09,32624.0
2022-06-07,15.12,15.18,15.08,15.17,30690.0
2022-06-08,15.14,15.21,15.14,15.15,32504.0
2022-06-09,15.12,15.18,15.04,15.11,41626.0
2022-06-10,14.99,15.34,14.96,15.33,38916.0
2022-06-13,15.0,15.07,14.88,14.9,50372.0
2022-06-14,14.91,14.93,14.735,14.75,180399.0
2022-06-15,14.93,15.05,14.85,14.96,73786.0
2022-06-16,14.97,15.21,14.93,15.2,171493.0
2022-06-17,15.09,15.16,14.99,15.02,54597.0
2022-06-20,15.0,15.11,14.96,15.0,16101.0
2022-06-21,14.98,15.05,14.92,14.92,34337.0
2022-06-22,15.04,15.11,15.04,15.06,51853.0
2022-06-23,15.01,15.11,14.91,14.96,33322.0
2022-06-24,14.95,14.99,14.9,14.9,43225.0
2022-06-27,14.94,15.02,14.87,14.96,86992.0
2022-06-28,14.96,14.96,14.89,14.9,40942.0
2022-06-29,14.95,14.96,14.85,14.86,17265.0
2022-06-30,14.85,14.92,14.77,14.77,39252.0
2022-07-04,14.87,14.88,14.75,14.79,30488.0
2022-07-05,14.62,14.72,14.31,14.32,202952.0
2022-07-06,14.38,14.46,14.11,14.18,225005.0
2022-07-07,14.22,14.28,14.2,14.22,86458.0
2022-07-08,14.22,14.3,14.19,14.2,14910.0
2022-07-11,14.2,14.24,14.13,14.14,53850.0
2022-07-12,14.11,14.17,14.03,14.05,152299.0
2022-07-13,14.03,14.25,14.02,14.14,82397.0
2022-07-14,13.94,13.98,13.86,13.95,96485.0
2022-07-15,13.94,13.95,13.87,13.89,107123.0
2022-07-18,13.97,14.09,13.9,13.9,68077.0
2022-07-19,13.99,14.03,13.95,13.95,24937.0
2022-07-20,13.99,14.05,13.87,13.87,40756.0
2022-07-21,13.9,14.02,13.86,13.97,112035.0
2022-07-22,14.06,14.15,14.01,14.02,255303.0
2022-07-25,14.06,14.13,13.98,13.99,226876.0
2022-07-26,14.02,14.09,13.97,14.0,259269.0
2022-07-27,14.0,14.18,13.98,14.13,232316.0
2022-07-28,14.29,14.37,14.29,14.32,20408.0
2022-07-29,14.34,14.43,14.33,14.35,37958.0
2022-08-02,14.5,14.58,14.37,14.37,50739.0
2022-08-03,14.44,14.49,14.32,14.39,39989.0
2022-08-04,14.48,14.66,14.48,14.64,28108.0
2022-08-05,14.42,14.53,14.42,14.49,24274.0
2022-08-08,14.54,14.61,14.53,14.58,33862.0
2022-08-09,14.71,14.71,14.62,14.64,68284.0
2022-08-10,14.65,14.72,14.59,14.61,45124.0
2022-08-11,14.62,14.72,14.57,14.57,30530.0
2022-08-12,14.64,14.69,14.62,14.69,28974.0
2022-08-15,14.55,14.59,14.45,14.47,90063.0
2022-08-16,14.46,14.55,14.45,14.46,104414.0
2022-08-17,14.51,14.51,14.36,14.39,73509.0
2022-08-18,14.4,14.45,14.32,14.37,52047.0
2022-08-19,14.33,14.37,14.26,14.26,58504.0
2022-08-22,14.25,14.25,14.14,14.14,39222.0
2022-08-23,14.17,14.31,14.17,14.26,48015.0
2022-08-24,14.21,14.3,14.21,14.27,31408.0
2022-08-25,14.39,14.4,14.3,14.325,22817.0
2022-08-26,14.32,14.32,14.16,14.17,56344.0
2022-08-29,14.16,14.23,14.16,14.16,24579.0
2022-08-30,14.15,14.16,14.03,14.03,25138.0
2022-08-31,13.97,14.05,13.93,13.96,35967.0
2022-09-01,13.87,13.9,13.78,13.81,36865.0
2022-09-02,13.93,14.01,13.92,13.93,45948.0
2022-09-06,13.95,13.97,13.84,13.84,12726.0
2022-09-07,13.88,14.0,13.82,13.98,50671.0
2022-09-08,13.98,13.99,13.85,13.85,42661.0
2022-09-09,13.96,14.01,13.95,13.95,29909.0
2022-09-12,14.09,14.13,14.01,14.03,65683.0
2022-09-13,13.86,13.93,13.82,13.84,162144.0
2022-09-14,13.86,13.91,13.8,13.81,24133.0
2022-09-15,13.75,13.77,13.47,13.47,125834.0
2022-09-16,13.57,13.68,13.5,13.66,69196.0
2022-09-19,13.55,13.64,13.49,13.6,62812.0
2022-09-20,13.56,13.58,13.54,13.56,15067.0
2022-09-21,13.6,13.73,13.48,13.65,54264.0
2022-09-22,13.61,13.67,13.58,13.58,66849.0
2022-09-23,13.42,13.48,13.29,13.29,94586.0
2022-09-26,13.34,13.41,13.12,13.12,122296.0
2022-09-27,13.26,13.32,13.16,13.16,54944.0
2022-09-28,13.36,13.54,13.36,13.49,42685.0
2022-09-29,13.48,13.53,13.38,13.49,20106.0
2022-09-30,13.5,13.63,13.48,13.49,84933.0
2022-10-03,13.55,13.85,13.55,13.84,35179.0
2022-10-04,13.89,14.05,13.88,14.0,34797.0
2022-10-05,13.88,13.99,13.84,13.98,29034.0
2022-10-06,13.91,13.97,13.88,13.93,32266.0
2022-10-07,13.84,13.87,13.71,13.71,70633.0
2022-10-11,13.55,13.68,13.53,13.59,133014.0
2022-10-12,13.57,13.63,13.56,13.57,70353.0
2022-10-13,13.36,13.61,13.36,13.52,43096.0
2022-10-14,13.43,13.49,13.34,13.34,97148.0
2022-10-17,13.52,13.57,13.37,13.37,29016.0
2022-10-18,13.47,13.47,13.38,13.41,36684.0
2022-10-19,13.27,13.32,13.22,13.24,14274.0
2022-10-20,13.24,13.38,13.22,13.25,87779.0
2022-10-21,13.27,13.49,13.26,13.46,26859.0
2022-10-24,13.39,13.46,13.38,13.43,34734.0
2022-10-25,13.46,13.53,13.39,13.415,89572.0
2022-10-26,13.49,13.6,13.49,13.51,18293.0
2022-10-27,13.55,13.55,13.46,13.49,17874.0
2022-10-28,13.34,13.4,13.32,13.36,20632.0
2022-10-31,13.28,13.36,13.23,13.24,95828.0
2022-11-01,13.42,13.5,13.31,13.31,33489.0
2022-11-02,13.45,13.56,13.29,13.32,31120.0
2022-11-03,13.13,13.26,13.13,13.23,59189.0
2022-11-04,13.52,13.68,13.52,13.65,43062.0
2022-11-07,13.64,13.69,13.59,13.59,51148.0
2022-11-08,13.6,13.96,13.6,13.9,69899.0
2022-11-09,13.89,13.97,13.85,13.85,50181.0
2022-11-10,14.15,14.24,14.09,14.23,85020.0
2022-11-11,14.3,14.39,14.27,14.39,87762.0
2022-11-14,14.32,14.41,14.31,14.39,40115.0
2022-11-15,14.35,14.44,14.34,14.42,64151.0
2022-11-16,14.4,14.46,14.34,14.37,55437.0
2022-11-17,14.22,14.31,14.22,14.28,52990.0
2022-11-18,14.25,14.29,14.16,14.18,63643.0
2022-11-21,14.21,14.21,14.04,14.09,69710.0
2022-11-22,14.15,14.19,14.1,14.16,53979.0
2022-11-23,14.12,14.25,14.08,14.22,64730.0
2022-11-24,14.34,14.34,14.19,14.26,30124.0
2022-11-25,14.13,14.22,14.11,14.12,18211.0
2022-11-28,14.17,14.23,14.12,14.13,30893.0
2022-11-29,14.18,14.24,14.17,14.18,45788.0
2022-11-30,14.25,14.34,14.17,14.33,40581.0
2022-12-01,14.55,14.63,14.54,14.6,71649.0
2022-12-02,14.43,14.61,14.43,14.57,48754.0
2022-12-05,14.49,14.51,14.31,14.32,42666.0
2022-12-06,14.43,14.43,14.33,14.35,23309.0
2022-12-07,14.39,14.53,14.39,14.52,41445.0
2022-12-08,14.55,14.56,14.48,14.51,32597.0
2022-12-09,14.54,14.65,14.52,14.57,25739.0
2022-12-12,14.52,14.53,14.41,14.42,23517.0
2022-12-13,14.72,14.78,14.65,14.675,75700.0
2022-12-14,14.69,14.72,14.6,14.68,43646.0
2022-12-15,14.5,14.5,14.4,14.4,33096.0
2022-12-16,14.45,14.57,14.44,14.55,52226.0
2022-12-19,14.5,14.55,14.48,14.51,33580.0
2022-12-20,14.62,14.76,14.62,14.73,53884.0
2022-12-21,14.7,14.77,14.68,14.68,69956.0
2022-12-22,14.65,14.65,14.46,14.52,32663.0
2022-12-23,14.51,14.61,14.51,14.54,105504.0
2022-12-28,14.6,14.67,14.57,14.6,35250.0
2022-12-29,14.65,14.74,14.65,14.71,17767.0
2022-12-30,14.75,14.83,14.72,14.83,71965.0
2023-01-03,14.89,15.0,14.82,14.94,71148.0
2023-01-04,15.04,15.08,14.96,15.03,36196.0
2023-01-05,14.93,14.93,14.8,14.88,24160.0
2023-01-06,14.93,15.15,14.92,15.11,52513.0
2023-01-09,15.18,15.24,15.15,15.18,39731.0
2023-01-10,15.19,15.24,15.16,15.24,49101.0
2023-01-11,15.25,15.25,15.12,15.235,48948.0
2023-01-12,15.3,15.41,15.25,15.4,66920.0
2023-01-13,15.36,15.59,15.33,15.59,52060.0
2023-01-16,15.52,15.61,15.46,15.58,31627.0
2023-01-17,15.54,15.55,15.45,15.52,96627.0
2023-01-18,15.59,15.59,15.38,15.39,67296.0
2023-01-19,15.49,15.69,15.49,15.69,64486.0
2023-01-20,15.62,15.64,15.55,15.58,75124.0
2023-01-23,15.52,15.65,15.47,15.65,59569.0
2023-01-24,15.66,15.71,15.55,15.71,74631.0
2023-01-25,15.58,15.78,15.53,15.77,86887.0
2023-01-26,15.72,15.72,15.53,15.64,49784.0
2023-01-27,15.59,15.66,15.52,15.63,67310.0
2023-01-30,15.57,15.63,15.55,15.58,79064.0
2023-01-31,15.54,15.64,15.54,15.57,82843.0
2023-02-01,15.62,15.8,15.52,15.8,72786.0
2023-02-02,15.79,15.79,15.49,15.52,154067.0
2023-02-03,15.26,15.26,15.09,15.13,85057.0
2023-02-06,15.13,15.18,15.08,15.13,75441.0
2023-02-07,15.16,15.23,15.1,15.16,94932.0
2023-02-08,15.19,15.25,15.12,15.15,33077.0
2023-02-09,15.29,15.29,15.02,15.06,16273.0
2023-02-10,15.14,15.14,15.03,15.08,25180.0
2023-02-13,15.02,15.05,14.96,14.99,57579.0
2023-02-14,14.99,15.09,14.93,15.04,29874.0
2023-02-15,14.82,14.89,14.81,14.86,45583.0
2023-02-16,14.84,14.93,14.8,14.86,26747.0
2023-02-17,14.75,14.92,14.75,14.9,40750.0
2023-02-21,14.9,14.91,14.79,14.83,41793.0
2023-02-22,14.84,14.87,14.75,14.78,41652.0
2023-02-23,14.79,14.79,14.7,14.76,20792.0
2023-02-24,14.59,14.66,14.59,14.62,26070.0
2023-02-27,14.7,14.71,14.63,14.65,38138.0
2023-02-28,14.69,14.79,14.63,14.74,70651.0
2023-03-01,14.82,14.88,14.81,14.82,20589.0
2023-03-02,14.8,14.85,14.79,14.82,41455.0
2023-03-03,14.86,15.0,14.86,14.97,15368.0
2023-03-06,14.96,15.0,14.89,14.91,34419.0
2023-03-07,14.84,14.85,14.64,14.66,35865.0
2023-03-08,14.63,14.71,14.63,14.63,28713.0
2023-03-09,14.73,14.82,14.73,14.81,31944.0
2023-03-10,15.0,15.14,14.97,15.14,160551.0
2023-03-13,15.4,15.49,15.35,15.47,180418.0
2023-03-14,15.47,15.47,15.34,15.34,103707.0
2023-03-15,15.53,15.67,15.44,15.48,88033.0
2023-03-16,15.63,15.63,15.46,15.5,57049.0
2023-03-17,15.71,16.04,15.7,15.95,90860.0
2023-03-20,15.98,16.05,15.87,16.0,69783.0
2023-03-21,15.92,15.92,15.62,15.65,142015.0
2023-03-22,15.7,15.98,15.67,15.94,41553.0
2023-03-23,16.0,16.19,15.95,16.17,105631.0
2023-03-24,16.15,16.18,15.97,15.97,63647.0
2023-03-27,15.8,15.83,15.71,15.8,78449.0
2023-03-28,15.81,15.96,15.81,15.95,43320.0
2023-03-29,15.89,15.93,15.86,15.89,43274.0
2023-03-30,15.85,16.1,15.84,16.1,83875.0
2023-03-31,16.04,16.04,15.89,15.94,77618.0
2023-04-03,15.9,16.08,15.89,16.01,81560.0
2023-04-04,16.02,16.34,16.02,16.34,183509.0
2023-04-05,16.33,16.39,16.235,16.3,83452.0
2023-04-06,16.26,16.27,16.18,16.21,68398.0
2023-04-10,16.1,16.1,16.04,16.09,38784.0
2023-04-11,16.14,16.2,16.13,16.16,41916.0
2023-04-12,16.31,16.32,16.17,16.28,41023.0
2023-04-13,16.45,16.51,16.44,16.5,884494.0
2023-04-14,16.36,16.36,16.1,16.19,46043.0
2023-04-17,16.16,16.17,16.01,16.14,76045.0
2023-04-18,16.11,16.24,16.05,16.21,167324.0
2023-04-19,16.02,16.13,15.98,16.11,47812.0
2023-04-20,16.13,16.25,16.13,16.19,29564.0
2023-04-21,16.05,16.12,15.93,16.03,59636.0
2023-04-24,15.97,16.05,15.94,16.03,77855.0
2023-04-25,16.05,16.15,16.01,16.1,58138.0
2023-04-26,16.17,16.25,16.01,16.04,29706.0
2023-04-27,16.01,16.07,15.93,16.06,57040.0
2023-04-28,16.02,16.09,15.99,16.07,37491.0
2023-05-01,16.19,16.2,15.99,16.01,84269.0
2023-05-02,16.06,16.28,16.05,16.27,109264.0
2023-05-03,16.32,16.42,16.26,16.42,86727.0
2023-05-04,16.41,16.64,16.36,16.55,54638.0
2023-05-05,16.17,16.31,16.14,16.31,57687.0
2023-05-08,16.35,16.37,16.27,16.32,29214.0
2023-05-09,16.29,16.45,16.29,16.42,65271.0
2023-05-10,16.43,16.47,16.33,16.42,32750.0
2023-05-11,16.39,16.39,16.23,16.26,106071.0
2023-05-12,16.26,16.3,16.19,16.2,43972.0
2023-05-15,16.23,16.31,16.23,16.26,35783.0
2023-05-16,16.18,16.23,16.03,16.03,36422.0
2023-05-17,16.04,16.04,15.93,16.02,33578.0
2023-05-18,15.81,15.83,15.76,15.82,76159.0
2023-05-19,15.82,15.99,15.79,15.93,24733.0
2023-05-23,15.84,15.96,15.83,15.95,57951.0
2023-05-24,15.95,15.95,15.78,15.78,34937.0
2023-05-25,15.71,15.75,15.64,15.67,65210.0
2023-05-26,15.69,15.72,15.65,15.71,14436.0
2023-05-29,15.9,15.91,15.54,15.54,114407.0
2023-05-30,15.73,15.81,15.72,15.78,101830.0
2023-05-31,15.82,15.9,15.8,15.87,79790.0
2023-06-01,15.87,15.98,15.87,15.92,35674.0
2023-06-02,15.9,15.95,15.685,15.685,53420.0
2023-06-05,15.67,15.84,15.65,15.83,27101.0
2023-06-06,15.86,15.86,15.77,15.8,57877.0
2023-06-07,15.8,15.86,15.63,15.66,49382.0
2023-06-08,15.77,15.86,15.76,15.81,58739.0
2023-06-09,15.79,15.86,15.77,15.78,27559.0
2023-06-12,15.8,15.8,15.71,15.8,39029.0
2023-06-13,15.82,15.83,15.61,15.63,36935.0
2023-06-14,15.73,15.79,15.64,15.67,40226.0
2023-06-15,15.61,15.78,15.61,15.76,45163.0
2023-06-16,15.76,15.82,15.73,15.76,36509.0
2023-06-19,15.66,15.75,15.66,15.68,24770.0
2023-06-20,15.59,15.64,15.55,15.62,61547.0
2023-06-21,15.52,15.6,15.49,15.56,30528.0
2023-06-22,15.45,15.52,15.41,15.41,26357.0
2023-06-23,15.52,15.61,15.43,15.43,29514.0
2023-06-26,15.5,15.53,15.46,15.46,32911.0
2023-06-27,15.5,15.55,15.39,15.39,55952.0
2023-06-28,15.39,15.41,15.34,15.37,33732.0
2023-06-29,15.25,15.41,15.25,15.34,37510.0
2023-06-30,15.38,15.47,15.38,15.435,20504.0
2023-07-04,15.39,15.5,15.39,15.43,52765.0
2023-07-05,15.52,15.55,15.4,15.41,23977.0
2023-07-06,15.33,15.42,15.33,15.37,38536.0
2023-07-07,15.44,15.56,15.44,15.47,19587.0
2023-07-10,15.43,15.51,15.43,15.5,20493.0
2023-07-11,15.54,15.57,15.53,15.53,29706.0
2023-07-12,15.68,15.77,15.68,15.75,42045.0
2023-07-13,15.78,15.78,15.72,15.76,45637.0
2023-07-14,15.72,15.78,15.7,15.74,49262.0
2023-07-17,15.71,15.74,15.66,15.72,19792.0
2023-07-18,15.86,15.95,15.81,15.9,57403.0
2023-07-19,15.89,15.94,15.85,15.9,73627.0
2023-07-20,15.92,15.92,15.81,15.83,20367.0
2023-07-21,15.8,15.82,15.76,15.79,25863.0
2023-07-24,15.78,15.82,15.72,15.72,16779.0
2023-07-25,15.75,15.82,15.71,15.8,68863.0
2023-07-26,15.8,15.91,15.8,15.89,28179.0
2023-07-27,15.74,15.78,15.59,15.6,37575.0
2023-07-28,15.64,15.79,15.62,15.73,18713.0
2023-07-31,15.78,15.88,15.78,15.8,57103.0
2023-08-01,15.7,15.7,15.61,15.66,25842.0
2023-08-02,15.63,15.69,15.54,15.54,68659.0
2023-08-03,15.53,15.57,15.53,15.54,16126.0
2023-08-04,15.6,15.65,15.58,15.59,38900.0
2023-08-08,15.5,15.51,15.45,15.46,116133.0
2023-08-09,15.45,15.495,15.37,15.39,22586.0
2023-08-10,15.45,15.45,15.37,15.38,17776.0
2023-08-11,15.38,15.44,15.37,15.37,6210.0
2023-08-14,15.3,15.36,15.29,15.32,110810.0
2023-08-15,15.33,15.34,15.28,15.28,17939.0
2023-08-16,15.27,15.3,15.18,15.18,42447.0
2023-08-17,15.25,15.29,15.13,15.15,40185.0
2023-08-18,15.2,15.24,15.14,15.14,30557.0
2023-08-21,15.22,15.25,15.15,15.21,10947.0
2023-08-22,15.21,15.25,15.19,15.235,17389.0
2023-08-23,15.32,15.43,15.32,15.4,22735.0
2023-08-24,15.38,15.43,15.36,15.39,23216.0
2023-08-25,15.36,15.41,15.29,15.36,21535.0
2023-08-28,15.4,15.47,15.36,15.42,11480.0
2023-08-29,15.4,15.58,15.4,15.565,100807.0
2023-08-30,15.61,15.66,15.59,15.62,38635.0
2023-08-31,15.61,15.65,15.56,15.56,37358.0
2023-09-01,15.63,15.68,15.57,15.57,39385.0
2023-09-05,15.51,15.56,15.41,15.41,29857.0
2023-09-06,15.46,15.47,15.37,15.37,15097.0
2023-09-07,15.46,15.47,15.4,15.41,25737.0
2023-09-08,15.45,15.51,15.41,15.42,23909.0
2023-09-11,15.5,15.5,15.41,15.46,29353.0
2023-09-12,15.36,15.38,15.28,15.28,25845.0
2023-09-13,15.35,15.4,15.3,15.33,73017.0
2023-09-14,15.28,15.36,15.28,15.34,39597.0
2023-09-15,15.44,15.5,15.43,15.43,25320.0
2023-09-18,15.5,15.53,15.46,15.51,19806.0
2023-09-19,15.58,15.58,15.49,15.5,8958.0
2023-09-20,15.51,15.64,15.5,15.54,30761.0
2023-09-21,15.42,15.43,15.39,15.41,30683.0
2023-09-22,15.5,15.5,15.44,15.45,14001.0
2023-09-25,15.47,15.48,15.29,15.29,33386.0
2023-09-26,15.29,15.33,15.2,15.2,26927.0
2023-09-27,15.16,15.2,15.03,15.04,34495.0
2023-09-28,15.04,15.06,14.92,14.96,66489.0
2023-09-29,15.05,15.08,14.82,14.82,137275.0
2023-10-02,14.78,14.78,14.66,14.71,41047.0
2023-10-03,14.65,14.7,14.61,14.63,97642.0
2023-10-04,14.62,14.69,14.58,14.62,20294.0
2023-10-05,14.62,14.63,14.58,14.61,34108.0
2023-10-06,14.59,14.74,14.59,14.69,9969.0
2023-10-10,14.87,14.96,14.87,14.93,35210.0
2023-10-11,15.01,15.07,15.0,15.03,11595.0
2023-10-12,15.05,15.11,14.98,15.01,29250.0
2023-10-13,15.3,15.5,15.29,15.48,35864.0
2023-10-16,15.4,15.44,15.37,15.38,38662.0
2023-10-17,15.41,15.5,15.4,15.41,95041.0
2023-10-18,15.63,15.74,15.58,15.65,67757.0
2023-10-19,15.69,15.89,15.65,15.84,114727.0
2023-10-20,15.86,16.03,15.86,15.88,84464.0
2023-10-23,15.86,15.9,15.82,15.83,68394.0
2023-10-24,15.75,15.88,15.73,15.84,65778.0
2023-10-25,15.85,15.96,15.84,15.93,35531.0
2023-10-26,15.9,15.97,15.85,15.93,130631.0
2023-10-27,15.92,16.15,15.9,16.13,83020.0
2023-10-30,16.06,16.1,16.01,16.01,46983.0
2023-10-31,16.05,16.1,15.89,15.94,75186.0
2023-11-01,15.97,16.01,15.84,15.88,68895.0
2023-11-02,15.92,15.95,15.9,15.92,85937.0
2023-11-03,15.95,16.06,15.95,15.98,34157.0
2023-11-06,15.9,15.95,15.86,15.86,55347.0
2023-11-07,15.8,15.81,15.74,15.8,35856.0
2023-11-08,15.74,15.78,15.62,15.67,39339.0
2023-11-09,15.69,15.78,15.68,15.7,39403.0
2023-11-10,15.6,15.66,15.52,15.53,57092.0
2023-11-13,15.56,15.64,15.51,15.62,17749.0
2023-11-14,15.79,15.81,15.74,15.75,77146.0
2023-11-15,15.74,15.79,15.7,15.73,40706.0
2023-11-16,15.83,15.95,15.82,15.88,31158.0
2023-11-17,15.94,15.95,15.87,15.88,42505.0
2023-11-20,15.78,15.88,15.77,15.86,40724.0
2023-11-21,16.04,16.1,16.03,16.06,88419.0
2023-11-22,16.02,16.07,15.97,15.97,38128.0
2023-11-23,15.95,16.01,15.86,15.89,29144.0
2023-11-24,16.02,16.06,16.0,16.01,44266.0
2023-11-27,16.11,16.17,16.1,16.14,52160.0
2023-11-28,16.23,16.38,16.22,16.35,84307.0
2023-11-29,16.35,16.44,16.35,16.38,42238.0
2023-11-30,16.33,16.38,16.29,16.31,44873.0
2023-12-01,16.35,16.64,16.31,16.58,82541.0
2023-12-04,16.4,16.47,16.2,16.23,83020.0
2023-12-05,16.23,16.23,16.12,16.16,73578.0
2023-12-06,16.25,16.3,16.21,16.22,40358.0
2023-12-07,16.3,16.3,16.22,16.24,43369.0
2023-12-08,16.08,16.14,15.99,16.02,113258.0
2023-12-11,15.94,15.99,15.84,15.87,59113.0
2023-12-12,15.87,15.92,15.84,15.85,27622.0
2023-12-13,15.88,16.21,15.86,16.2,86442.0
2023-12-14,16.3,16.4,16.26,16.31,76778.0
2023-12-15,16.33,16.33,16.16,16.2,35607.0
2023-12-18,16.21,16.25,16.2,16.23,33018.0
2023-12-19,16.26,16.39,16.26,16.34,51536.0
2023-12-20,16.3,16.34,16.25,16.25,59335.0
2023-12-21,16.33,16.39,16.33,16.38,45278.0
2023-12-22,16.53,16.57,16.36,16.36,70858.0
2023-12-27,16.52,16.67,16.52,16.62,126325.0
2023-12-28,16.59,16.67,16.53,16.54,38319.0
2023-12-29,16.49,16.56,16.48,16.5,27010.0
2024-01-02,16.57,16.58,16.46,16.46,62415.0
2024-01-03,16.3,16.34,16.26,16.32,48192.0
2024-01-04,16.31,16.39,16.31,16.36,31720.0
2024-01-05,16.42,16.53,16.34,16.36,34164.0
2024-01-08,16.19,16.29,16.18,16.24,17256.0
2024-01-09,16.29,16.33,16.22,16.25,38712.0
2024-01-10,16.29,16.29,16.16,16.18,49309.0
2024-01-11,16.27,16.27,16.11,16.21,29172.0
2024-01-12,16.44,16.52,16.35,16.4,29176.0
2024-01-15,16.39,16.46,16.32,16.39,26542.0
2024-01-16,16.38,16.39,16.19,16.24,83667.0
2024-01-17,16.12,16.2,16.02,16.07,30057.0
2024-01-18,16.07,16.2,16.07,16.2,51523.0
2024-01-19,16.24,16.28,16.2,16.25,40754.0
2024-01-22,16.15,16.22,16.13,16.15,58386.0
2024-01-23,16.17,16.23,16.17,16.21,24012.0
2024-01-24,16.23,16.25,16.07,16.1,102941.0
2024-01-25,16.16,16.2,16.11,16.15,16002.0
2024-01-26,16.19,16.2,16.12,16.15,163086.0
2024-01-29,16.26,16.28,16.17,16.28,24988.0
2024-01-30,16.35,16.39,16.23,16.3,33153.0
2024-01-31,16.32,16.45,16.25,16.26,40405.0
2024-02-01,16.39,16.52,16.36,16.42,40061.0
2024-02-02,16.24,16.3,16.23,16.28,29181.0
2024-02-05,16.12,16.22,16.11,16.2,43612.0
2024-02-06,16.19,16.3,16.19,16.27,18508.0
2024-02-07,16.3,16.32,16.25,16.26,25137.0
2024-02-08,16.2,16.28,16.2,16.26,17957.0
2024-02-09,16.17,16.22,16.15,16.18,21594.0
2024-02-12,16.15,16.18,16.1,16.15,35989.0
2024-02-13,16.04,16.05,15.91,15.93,60768.0
2024-02-14,15.91,15.95,15.87,15.92,47786.0
2024-02-15,16.0,16.06,15.97,16.01,20417.0
2024-02-16,15.94,16.1,15.94,16.07,56175.0
2024-02-20,16.2,16.25,16.16,16.18,36689.0
2024-02-21,16.18,16.24,16.15,16.18,31923.0
2024-02-22,16.17,16.21,16.13,16.17,28724.0
2024-02-23,16.15,16.32,16.15,16.3,27496.0
2024-02-26,16.19,16.25,16.18,16.25,24732.0
2024-02-27,16.26,16.3,16.21,16.22,16020.0
2024-02-28,16.21,16.27,16.21,16.25,16601.0
2024-02-29,16.33,16.39,16.32,16.32,49170.0
2024-03-01,16.39,16.68,16.37,16.64,59281.0
2024-03-04,16.71,16.92,16.71,16.92,94215.0
2024-03-05,16.98,17.08,16.97,17.02,62585.0
2024-03-06,17.12,17.19,17.05,17.16,43679.0
2024-03-07,17.2,17.27,17.17,17.24,41511.0
2024-03-08,17.3,17.54,17.29,17.37,63771.0
2024-03-11,17.36,17.46,17.36,17.43,29660.0
2024-03-12,17.3,17.31,17.18,17.25,40399.0
2024-03-13,17.32,17.4,17.3,17.38,28406.0
2024-03-14,17.27,17.31,17.23,17.31,21960.0
2024-03-15,17.27,17.28,17.21,17.23,202936.0
2024-03-18,17.21,17.28,17.2,17.26,26302.0
2024-03-19,17.26,17.26,17.18,17.22,19347.0
2024-03-20,17.22,17.48,17.16,17.46,38362.0
2024-03-21,17.59,17.6,17.36,17.47,63841.0
2024-03-22,17.4,17.42,17.26,17.32,31883.0
2024-03-25,17.35,17.42,17.33,17.36,24986.0
2024-03-26,17.46,17.5,17.38,17.39,25612.0
2024-03-27,17.43,17.55,17.43,17.54,32690.0
2024-03-28,17.62,17.78,17.6,17.78,79200.0
2024-04-01,17.96,18.0,17.81,17.94,68641.0
2024-04-02,17.97,18.22,17.97,18.22,50349.0
2024-04-03,18.19,18.37,18.15,18.33,78630.0
2024-04-04,18.27,18.41,18.23,18.27,59394.0
2024-04-05,18.36,18.6,18.3,18.57,47380.0
2024-04-08,18.58,18.72,18.53,18.65,54386.0
2024-04-09,18.77,18.88,18.71,18.76,40417.0
2024-04-10,18.61,18.78,18.56,18.59,38127.0
2024-04-11,18.69,18.97,18.64,18.97,18761.0
2024-04-12,19.13,19.42,18.64,18.71,161133.0
2024-04-15,18.83,19.11,18.6,19.1,90848.0
2024-04-16,19.0,19.17,18.9,19.12,99975.0
2024-04-17,19.08,19.14,18.89,18.94,39724.0
2024-04-18,19.06,19.13,18.95,19.0,76166.0
2024-04-19,18.99,19.19,18.98,19.07,89404.0
2024-04-22,18.67,18.72,18.57,18.59,86538.0
2024-04-23,18.49,18.61,18.43,18.53,67347.0
2024-04-24,18.56,18.67,18.5,18.5,40994.0
2024-04-25,18.44,18.73,18.44,18.62,89022.0
2024-04-26,18.69,18.74,18.6,18.67,135983.0
2024-04-29,18.62,18.74,18.57,18.65,40796.0
2024-04-30,18.42,18.46,18.26,18.27,66045.0
2024-05-01,18.34,18.6,18.33,18.46,50350.0
2024-05-02,18.34,18.44,18.25,18.37,94059.0
2024-05-03,18.4,18.42,18.22,18.36,77920.0
2024-05-06,18.54,18.61,18.51,18.56,45914.0
2024-05-07,18.53,18.54,18.46,18.5,59267.0
2024-05-08,18.45,18.52,18.38,18.41,85214.0
2024-05-09,18.53,18.7,18.5,18.7,47236.0
2024-05-10,18.87,18.94,18.82,18.84,92631.0
2024-05-13,18.75,18.75,18.6,18.67,22535.0
2024-05-14,18.75,18.83,18.72,18.79,32668.0
2024-05-15,18.9,19.06,18.79,19.01,48844.0
2024-05-16,18.94,19.0,18.92,18.97,25186.0
2024-05-17,19.13,19.28,19.11,19.25,41314.0
2024-05-21,19.33,19.41,19.28,19.32,54555.0
2024-05-22,19.26,19.26,18.94,18.97,28322.0
2024-05-23,18.89,18.9,18.6,18.61,55002.0
2024-05-24,18.72,18.73,18.61,18.63,28792.0
2024-05-27,18.79,18.81,18.68,18.72,33612.0
2024-05-28,18.72,18.86,18.72,18.82,35787.0
2024-05-29,18.73,18.73,18.62,18.64,61810.0
2024-05-30,18.66,18.74,18.64,18.65,48185.0
2024-05-31,18.8,18.8,18.51,18.57,32868.0
2024-06-03,18.57,18.76,18.57,18.69,55651.0
2024-06-04,18.66,18.66,18.47,18.53,41974.0
2024-06-05,18.64,18.8,18.62,18.74,100042.0
2024-06-06,18.82,18.93,18.78,18.91,80377.0
2024-06-07,18.49,18.57,18.25,18.25,92600.0
2024-06-10,18.31,18.44,18.31,18.38,126022.0
2024-06-11,18.39,18.48,18.37,18.46,152547.0
2024-06-12,18.63,18.66,18.43,18.47,144093.0
2024-06-13,18.48,18.5,18.29,18.34,123254.0
2024-06-14,18.58,18.62,18.53,18.58,53991.0
2024-06-17,18.48,18.55,18.43,18.46,75933.0
2024-06-18,18.47,18.57,18.43,18.53,153776.0
2024-06-19,18.55,18.58,18.5,18.5,40029.0
2024-06-20,18.63,18.85,18.61,18.78,248068.0
2024-06-21,18.76,18.79,18.47,18.5,258790.0
2024-06-24,18.59,18.61,18.54,18.58,48227.0
2024-06-25,18.49,18.54,18.46,18.51,59775.0
2024-06-26,18.28,18.36,18.27,18.33,54274.0
2024-06-27,18.46,18.55,18.45,18.51,34572.0
2024-06-28,18.55,18.59,18.51,18.54,40103.0
2024-07-02,18.57,18.61,18.48,18.59,32968.0
2024-07-03,18.68,18.84,18.68,18.72,56543.0
2024-07-04,18.68,18.82,18.68,18.82,48516.0
2024-07-05,18.86,19.05,18.85,19.04,47501.0
2024-07-08,18.93,18.93,18.73,18.78,58428.0
2024-07-09,18.87,18.87,18.74,18.85,40573.0
2024-07-10,18.91,19.02,18.87,18.91,34052.0
2024-07-11,19.13,19.28,19.07,19.24,40968.0
2024-07-12,19.15,19.24,19.12,19.2,24590.0
2024-07-15,19.2,19.38,19.2,19.26,68043.0
2024-07-16,19.4,19.64,19.37,19.63,133697.0
2024-07-17,19.71,19.74,19.5,19.56,48132.0
2024-07-18,19.6,19.66,19.39,19.43,51693.0
2024-07-19,19.16,19.17,19.06,19.09,28550.0
2024-07-22,19.1,19.11,18.98,19.11,49383.0
2024-07-23,19.11,19.17,19.1,19.17,19898.0
2024-07-24,19.18,19.335,19.08,19.08,71833.0
2024-07-25,18.88,18.88,18.72,18.81,50174.0
2024-07-26,18.95,19.01,18.93,19.01,27825.0
2024-07-29,19.07,19.07,18.9,18.99,47671.0
2024-07-30,19.01,19.2,18.97,19.16,114490.0
2024-07-31,19.22,19.52,19.22,19.51,141809.0
2024-08-01,19.54,19.54,19.35,19.42,73674.0
2024-08-02,19.54,19.7,19.22,19.41,235514.0
2024-08-06,19.03,19.25,18.92,18.98,151704.0
2024-08-07,19.16,19.16,18.95,18.96,32906.0
2024-08-08,19.14,19.28,19.13,19.26,32256.0
2024-08-09,19.31,19.37,19.27,19.3,29745.0
2024-08-12,19.43,19.65,19.42,19.63,37953.0
2024-08-13,19.63,19.66,19.58,19.6,36473.0
2024-08-14,19.47,19.54,19.38,19.43,54355.0
2024-08-15,19.45,19.57,19.36,19.51,34989.0
2024-08-16,19.79,19.95,19.7,19.95,48150.0
2024-08-19,19.82,19.94,19.75,19.94,76343.0
2024-08-20,20.04,20.11,19.93,19.99,88933.0
2024-08-21,19.94,20.02,19.83,19.97,104926.0
2024-08-22,19.86,19.86,19.65,19.72,258414.0
2024-08-23,19.82,19.99,19.81,19.95,50160.0
2024-08-26,20.05,20.05,19.95,20.01,39670.0
2024-08-27,19.91,20.06,19.9,20.06,69965.0
2024-08-28,19.93,19.93,19.83,19.89,50124.0
2024-08-29,19.89,20.05,19.89,20.01,45324.0
2024-08-30,20.02,20.03,19.82,19.89,151886.0
2024-09-03,19.81,19.82,19.65,19.79,106087.0
2024-09-04,19.76,19.84,19.72,19.78,46683.0
2024-09-05,19.95,20.0,19.87,19.94,46383.0
2024-09-06,19.96,19.98,19.73,19.79,32432.0
2024-09-09,19.82,19.9,19.79,19.89,27932.0
2024-09-10,19.93,20.0,19.85,19.97,21369.0
2024-09-11,19.94,19.99,19.85,19.92,93591.0
2024-09-12,20.11,20.3,20.11,20.3,43373.0
2024-09-13,20.45,20.51,20.4,20.5,38450.0
2024-09-16,20.5,20.54,20.44,20.49,26414.0
2024-09-17,20.46,20.46,20.32,20.37,45881.0
2024-09-18,20.47,20.61,20.22,20.23,176542.0
2024-09-19,20.5,20.56,20.39,20.52,38304.0
2024-09-20,20.71,20.82,20.63,20.8,36986.0
2024-09-23,20.84,20.91,20.83,20.84,52503.0
2024-09-24,20.9,21.14,20.87,21.13,108237.0
2024-09-25,21.14,21.15,21.03,21.1,82610.0
2024-09-26,21.13,21.24,21.09,21.22,87155.0
2024-09-27,21.17,21.17,20.97,21.04,55475.0
2024-09-30,20.94,20.96,20.82,20.87,43312.0
2024-10-01,21.01,21.18,21.0,21.09,60503.0
2024-10-02,21.09,21.11,20.97,21.1,88262.0
2024-10-03,20.97,21.1,20.95,21.1,85469.0
2024-10-04,21.06,21.17,20.95,21.03,34852.0
2024-10-07,20.96,21.01,20.92,20.98,86340.0
2024-10-08,20.92,20.94,20.66,20.82,104262.0
2024-10-09,20.7,20.74,20.64,20.7,66617.0
2024-10-10,20.72,20.86,20.71,20.86,50791.0
2024-10-11,20.98,21.11,20.93,21.06,32230.0
2024-10-15,21.04,21.14,20.97,21.09,35812.0
2024-10-16,21.22,21.28,21.15,21.2,55313.0
2024-10-17,21.25,21.38,21.2,21.34,43385.0
2024-10-18,21.47,21.59,21.47,21.59,36695.0
2024-10-21,21.72,21.73,21.52,21.55,83706.0
2024-10-22,21.71,21.82,21.65,21.8,64884.0
2024-10-23,21.73,21.73,21.48,21.55,73057.0
2024-10-24,21.7,21.77,21.6,21.72,53233.0
2024-10-25,21.65,21.78,21.61,21.77,86803.0
2024-10-28,21.74,21.78,21.68,21.76,92606.0
2024-10-29,21.81,22.01,21.8,21.99,113079.0
2024-10-30,22.05,22.14,21.99,22.13,88752.0
2024-10-31,21.97,21.97,21.68,21.76,136692.0
2024-11-01,21.84,21.89,21.69,21.69,101958.0
2024-11-04,21.77,21.77,21.67,21.73,51079.0
2024-11-05,21.74,21.81,21.68,21.78,128950.0
2024-11-06,21.02,21.23,21.01,21.1,136727.0
2024-11-07,21.34,21.48,21.27,21.45,94827.0
2024-11-08,21.4,21.41,21.27,21.29,45894.0
2024-11-11,20.88,20.89,20.68,20.73,180931.0
2024-11-12,20.67,20.73,20.53,20.61,179076.0
2024-11-13,20.67,20.72,20.4,20.4,59041.0
2024-11-14,20.28,20.41,20.26,20.32,92458.0
2024-11-15,20.35,20.41,20.285,20.32,35482.0
2024-11-18,20.61,20.73,20.59,20.71,103632.0
2024-11-19,20.79,20.89,20.77,20.89,131937.0
2024-11-20,20.89,21.04,20.89,21.01,104737.0
2024-11-21,21.12,21.18,21.08,21.17,62379.0
2024-11-22,21.24,21.49,21.24,21.43,126379.0
2024-11-25,20.98,20.98,20.74,20.83,156024.0
2024-11-26,20.82,20.87,20.73,20.86,79889.0
2024-11-27,20.97,21.04,20.87,20.91,162883.0
2024-11-28,21.05,21.05,20.9,20.92,31219.0
2024-11-29,21.04,21.06,20.93,20.94,164162.0
2024-12-02,20.99,20.99,20.85,20.9,138269.0
2024-12-03,20.93,21.0,20.9,20.94,47784.0
2024-12-04,21.02,21.03,20.97,20.98,79628.0
2024-12-05,20.96,20.96,20.77,20.84,43241.0
2024-12-06,20.8,20.88,20.78,20.8,162284.0
2024-12-09,21.07,21.17,21.02,21.03,69262.0
2024-12-10,21.21,21.34,21.21,21.33,60865.0
2024-12-11,21.35,21.54,21.35,21.51,52700.0
2024-12-12,21.27,21.29,21.2,21.23,59899.0
2024-12-13,21.04,21.09,20.96,20.96,40884.0
2024-12-16,21.0,21.04,20.96,21.01,78834.0
2024-12-17,20.92,20.97,20.86,20.94,43820.0
2024-12-18,20.88,20.9,20.47,20.52,144646.0
2024-12-19,20.51,20.58,20.46,20.54,43206.0
2024-12-20,20.64,20.82,20.64,20.77,41807.0
2024-12-23,20.72,20.72,20.62,20.64,71146.0
2024-12-24,20.64,20.69,20.63,20.69,16420.0
2024-12-27,20.63,20.74,20.63,20.66,38094.0
2024-12-30,20.68,20.68,20.52,20.64,47584.0
2024-12-31,20.64,20.77,20.61,20.74,25022.0
2025-01-02,20.88,21.04,20.87,21.03,95963.0
2025-01-03,20.99,20.99,20.86,20.87,53029.0
2025-01-06,20.79,20.87,20.74,20.81,33348.0
2025-01-07,20.97,21.04,20.89,20.94,22107.0
2025-01-08,21.02,21.085,20.94,21.06,97561.0
2025-01-09,21.1,21.19,21.07,21.12,46369.0
2025-01-10,21.29,21.32,21.19,21.29,102599.0
2025-01-13,21.12,21.13,20.99,21.05,92424.0
2025-01-14,21.08,21.15,21.01,21.14,109602.0
2025-01-15,21.32,21.32,21.15,21.27,71883.0
2025-01-16,21.46,21.51,21.41,21.41,58804.0
2025-01-17,21.45,21.45,21.3,21.3,73195.0
2025-01-20,21.43,21.44,21.26,21.33,28088.0
2025-01-21,21.54,21.67,21.53,21.63,455768.0
2025-01-22,21.76,21.8,21.71,21.77,106962.0
2025-01-23,21.64,21.76,21.64,21.71,95988.0
2025-01-24,21.92,21.99,21.86,21.9,64839.0
2025-01-27,21.8,21.8,21.57,21.67,119087.0
2025-01-28,21.7,21.85,21.7,21.85,35064.0
2025-01-29,21.8,21.8,21.69,21.77,80726.0
2025-01-30,21.98,22.12,21.95,22.1,63547.0
2025-01-31,22.19,22.25,22.08,22.1,184589.0
2025-02-03,22.29,22.38,22.24,22.26,167521.0
2025-02-04,22.33,22.47,22.33,22.47,129640.0
2025-02-05,22.6,22.76,22.57,22.61,204816.0
2025-02-06,22.57,22.57,22.37,22.53,106266.0
2025-02-07,22.62,22.77,22.53,22.58,112920.0
2025-02-10,22.92,22.97,22.89,22.93,143087.0
2025-02-11,22.93,22.96,22.82,22.86,164750.0
2025-02-12,22.83,22.94,22.79,22.9,140958.0
2025-02-13,22.96,23.12,22.91,23.11,95030.0
2025-02-14,23.1,23.1,22.73,22.78,229101.0
2025-02-18,23.04,23.17,23.02,23.15,287562.0
2025-02-19,23.11,23.18,23.03,23.16,150601.0
2025-02-20,23.11,23.23,23.1,23.17,197420.0
2025-02-21,23.12,23.21,23.05,23.15,169528.0
2025-02-24,23.21,23.28,23.1,23.25,130917.0
2025-02-25,23.19,23.21,22.79,22.94,147550.0
2025-02-26,22.85,23.01,22.78,23.0,83272.0
2025-02-27,22.81,22.81,22.61,22.65,102678.0
2025-02-28,22.45,22.54,22.33,22.54,99178.0
2025-03-03,22.61,22.82,22.6,22.8,134718.0
2025-03-04,23.05,23.05,22.88,23.02,191834.0
2025-03-05,23.03,23.11,22.92,23.06,254556.0
2025-03-06,22.97,23.03,22.93,22.94,77832.0
2025-03-07,22.99,23.09,22.9,22.93,149418.0
2025-03-10,22.89,22.94,22.72,22.76,202559.0
2025-03-11,22.9,23.04,22.9,23.02,188732.0
2025-03-12,23.02,23.19,22.93,23.08,156052.0
2025-03-13,23.2,23.56,23.17,23.54,375164.0
2025-03-14,23.62,23.62,23.48,23.55,109528.0
2025-03-17,23.54,23.66,23.53,23.65,187034.0
2025-03-18,23.93,23.96,23.82,23.93,248994.0
2025-03-19,23.95,24.04,23.85,23.97,236576.0
2025-03-20,23.94,23.99,23.87,23.98,160638.0
2025-03-21,23.9,23.9,23.62,23.81,159427.0
2025-03-24,23.83,23.84,23.63,23.64,169809.0
2025-03-25,23.8,23.88,23.77,23.78,65096.0
2025-03-26,23.82,23.83,23.72,23.76,62860.0
2025-03-27,23.96,24.09,23.88,24.09,180286.0
2025-03-28,24.18,24.32,24.17,24.27,230545.0
2025-03-31,24.49,24.64,24.41,24.64,325213.0
2025-04-01,24.63,24.67,24.41,24.55,246000.0
2025-04-02,24.57,24.67,24.52,24.61,204831.0
2025-04-03,24.19,24.72,24.0,24.51,441324.0
2025-04-04,24.24,24.26,23.73,23.88,514490.0
2025-04-07,23.7,23.86,23.25,23.33,683424.0
2025-04-08,23.75,23.76,23.41,23.48,280549.0
2025-04-09,24.03,24.38,23.97,24.31,462206.0
2025-04-10,24.56,25.04,24.51,25.04,680057.0
2025-04-11,25.34,25.55,25.14,25.45,516072.0
2025-04-14,25.18,25.27,25.1,25.24,273836.0
2025-04-15,25.3,25.4,25.22,25.38,201640.0
2025-04-16,25.99,26.2,25.84,26.17,419140.0
2025-04-17,26.0,26.11,25.74,26.06,266350.0
2025-04-21,26.71,26.88,26.65,26.83,535475.0
2025-04-22,27.04,27.05,26.35,26.43,470809.0
2025-04-23,25.85,25.89,25.39,25.78,1065967.0
2025-04-24,26.0,26.19,25.89,26.15,226405.0
2025-04-25,25.68,25.93,25.58,25.88,210256.0
2025-04-28,25.77,26.24,25.73,26.24,206481.0
2025-04-29,25.98,26.04,25.82,25.94,192701.0
2025-04-30,25.89,25.97,25.68,25.68,216867.0
2025-05-01,25.22,25.37,25.04,25.3,311197.0
2025-05-02,25.47,25.58,25.26,25.36,269930.0
2025-05-05,25.99,26.12,25.89,26.07,273872.0
2025-05-06,26.36,26.78,26.36,26.77,202334.0
2025-05-07,26.5,26.59,26.33,26.36,144755.0
2025-05-08,26.36,26.36,25.73,25.87,174868.0
2025-05-09,26.09,26.19,25.97,26.05,212916.0
2025-05-12,25.26,25.37,25.15,25.27,308420.0
2025-05-13,25.3,25.44,25.2,25.38,179639.0
2025-05-14,24.94,24.97,24.74,24.82,264397.0
2025-05-15,24.91,25.28,24.9,25.28,114407.0
2025-05-16,24.82,24.98,24.73,24.94,140056.0
2025-05-20,25.25,25.74,25.25,25.73,197883.0
2025-05-21,25.85,25.99,25.76,25.95,201440.0
2025-05-22,25.92,25.92,25.63,25.7,229184.0
2025-05-23,26.13,26.32,26.1,26.29,118051.0
2025-05-26,26.29,26.32,26.14,26.26,257887.0
2025-05-27,25.78,25.83,25.67,25.83,282437.0
2025-05-28,25.86,25.87,25.7,25.79,96011.0
2025-05-29,25.85,26.0,25.84,25.92,149926.0
2025-05-30,25.78,25.8,25.58,25.78,180793.0
2025-06-02,26.23,26.45,26.16,26.43,208928.0
2025-06-03,26.27,26.27,26.05,26.2,162344.0
2025-06-04,26.16,26.43,26.16,26.32,156906.0
2025-06-05,26.36,26.44,26.08,26.23,188168.0
2025-06-06,26.23,26.24,25.865,25.88,113659.0
2025-06-09,25.83,26.07,25.82,26.01,153947.0
2025-06-10,26.16,26.17,25.93,25.98,137124.0
2025-06-11,26.02,26.12,25.915,26.07,391897.0
2025-06-12,26.34,26.5,26.34,26.45,258094.0
2025-06-13,26.8,26.89,26.68,26.8,196664.0
2025-06-16,26.72,26.72,26.42,26.43,164935.0
2025-06-17,26.52,26.52,26.28,26.4,143843.0
2025-06-18,26.48,26.51,26.24,26.27,182798.0
2025-06-19,26.34,26.55,26.25,26.55,203240.0
2025-06-20,26.27,26.34,26.2,26.25,145743.0
2025-06-23,26.34,26.47,26.3,26.36,180150.0
2025-06-24,25.94,25.94,25.72,25.9,233113.0
2025-06-25,25.81,26.03,25.81,26.02,158495.0
2025-06-26,25.92,26.0,25.82,25.94,230967.0
2025-06-27,25.45,25.6,25.37,25.52,304962.0
2025-06-30,25.62,25.83,25.59,25.82,169321.0
2025-07-02,26.04,26.185,25.98,26.18,128663.0
2025-07-03,26.01,26.05,25.92,26.05,145281.0
2025-07-04,25.96,26.13,25.95,26.1,269438.0
2025-07-07,25.87,26.04,25.77,26.03,201252.0
2025-07-08,25.94,25.94,25.63,25.68,231294.0
2025-07-09,25.71,25.83,25.64,25.8,227672.0
2025-07-10,25.94,25.94,25.79,25.88,96180.0
2025-07-11,26.12,26.23,26.09,26.15,183742.0
2025-07-14,26.17,26.18,26.03,26.04,113660.0
2025-07-15,26.05,26.09,25.86,25.92,47633.0
2025-07-16,26.02,26.27,25.86,26.06,182155.0
2025-07-17,25.85,26.02,25.8,26.01,72229.0
2025-07-18,26.12,26.15,26.065,26.07,95543.0
2025-07-21,26.32,26.47,26.32,26.44,260987.0
2025-07-22,26.55,26.72,26.51,26.71,285444.0
2025-07-23,26.56,26.61,26.33,26.36,131411.0
2025-07-24,26.18,26.27,26.1,26.23,65330.0
2025-07-25,26.03,26.06,25.88,26.0,123121.0
2025-07-28,25.9,25.93,25.7,25.81,135972.0
2025-07-29,25.85,25.94,25.78,25.9,117704.0
2025-07-30,25.75,25.76,25.43,25.46,217758.0
2025-07-31,25.67,25.75,25.56,25.57,94736.0
2025-08-01,26.03,26.16,25.97,26.14,165626.0
2025-08-05,26.3,26.38,26.21,26.3,126979.0
2025-08-06,26.24,26.29,26.18,26.21,62812.0
2025-08-07,26.34,26.45,26.24,26.45,143438.0
2025-08-08,26.44,26.46,26.26,26.44,262062.0
2025-08-11,26.1,26.14,25.985,26.06,175843.0
2025-08-12,26.04,26.1,25.9,26.02,118339.0
2025-08-13,26.14,26.18,26.03,26.1,94148.0
2025-08-14,26.0,26.03,25.87,25.96,104294.0
2025-08-15,25.92,26.01,25.91,25.96,69629.0
2025-08-18,25.99,26.0,25.88,25.92,51481.0
2025-08-19,25.87,25.93,25.77,25.77,71917.0
2025-08-20,25.99,26.04,25.93,26.04,53176.0
2025-08-21,26.03,26.04,25.91,25.95,46733.0
2025-08-22,25.91,26.24,25.87,26.18,116107.0
2025-08-25,26.18,26.22,26.13,26.16,48140.0
2025-08-26,26.24,26.345,26.18,26.34,68690.0
2025-08-27,26.29,26.39,26.22,26.39,52691.0
2025-08-28,26.46,26.61,26.39,26.61,237031.0
2025-08-29,26.63,26.84,26.555,26.83,162849.0
2025-09-02,27.11,27.52,27.01,27.48,461830.0
2025-09-03,27.72,27.79,27.56,27.69,236829.0
2025-09-04,27.61,27.64,27.43,27.64,268490.0
2025-09-05,27.83,28.03,27.77,27.98,509176.0
2025-09-08,28.23,28.36,28.11,28.29,286704.0
2025-09-09,28.46,28.55,28.2,28.23,262331.0
2025-09-10,28.34,28.39,28.24,28.28,190298.0
2025-09-11,28.15,28.26,28.08,28.25,152718.0
2025-09-12,28.35,28.37,28.28,28.29,102859.0
2025-09-15,28.34,28.62,28.32,28.58,241293.0
2025-09-16,28.71,28.75,28.56,28.64,253622.0
2025-09-17,28.58,28.78,28.3,28.45,234976.0
2025-09-18,28.38,28.38,28.14,28.33,194589.0
2025-09-19,28.43,28.61,28.35,28.61,147166.0
2025-09-22,28.86,29.1,28.83,29.1,359520.0
2025-09-23,29.39,29.4,29.11,29.22,260085.0
2025-09-24,29.27,29.28,28.855,28.94,211167.0
2025-09-25,28.96,29.15,28.87,29.04,199356.0
2025-09-26,29.16,29.37,29.1,29.25,180889.0
2025-09-29,29.6,29.8,29.59,29.78,213653.0
2025-09-30,29.64,29.99,29.58,29.96,335841.0
2025-10-01,30.06,30.1,29.92,29.99,269156.0
2025-10-02,30.2,30.22,29.65,29.92,242851.0
2025-10-03,30.15,30.18,30.0,30.14,172377.0
2025-10-06,30.5,30.8,30.45,30.73,241617.0
2025-10-07,30.96,30.97,30.73,30.83,307618.0
2025-10-08,31.33,31.49,31.23,31.4,339793.0
2025-10-09,31.48,31.48,30.6,30.83,354904.0
2025-10-10,30.98,31.23,30.81,31.15,385362.0
2025-10-14,31.94,32.25,31.84,32.17,399735.0
2025-10-15,32.51,32.72,32.45,32.72,461226.0
2025-10-16,32.93,33.47,32.91,33.39,476784.0
2025-10-17,33.41,33.48,32.43,32.71,739162.0
2025-10-20,33.46,33.99,33.27,33.96,562289.0
2025-10-21,32.77,32.87,31.6,31.78,866738.0
2025-10-22,31.37,31.87,31.02,31.8,582532.0
2025-10-23,32.05,32.21,31.83,31.84,372960.0
2025-10-24,31.89,32.02,31.7,31.76,301169.0
2025-10-27,31.18,31.27,30.71,30.84,481411.0
2025-10-28,30.36,30.69,30.26,30.6,309149.0
2025-10-29,31.15,31.23,30.38,30.55,327773.0
2025-10-30,30.65,31.18,30.65,31.17,176170.0
2025-10-31,31.23,31.23,30.73,30.97,444592.0
2025-11-03,31.01,31.15,30.92,30.97,279013.0
2025-11-04,30.69,30.75,30.41,30.44,126684.0
2025-11-05,30.8,30.88,30.69,30.87,175964.0
2025-11-06,30.9,30.95,30.68,30.84,97477.0
2025-11-07,30.99,31.16,30.82,30.99,138410.0
2025-11-10,31.62,31.85,31.51,31.85,157141.0
2025-11-11,31.95,31.99,31.69,31.95,158191.0
2025-11-12,32.01,32.55,31.91,32.44,251520.0
2025-11-13,32.58,32.63,32.07,32.25,238454.0
2025-11-14,31.41,31.79,31.19,31.58,233105.0
2025-11-17,31.44,31.55,30.99,31.23,128935.0
2025-11-18,31.47,31.56,31.24,31.45,102279.0
2025-11-19,31.79,31.94,31.38,31.5,112454.0
2025-11-20,31.55,31.71,31.24,31.5,133769.0
2025-11-21,31.48,31.67,31.33,31.46,85462.0
2025-11-24,31.57,31.98,31.46,31.98,105650.0
2025-11-25,32.01,32.14,31.79,31.95,155403.0
2025-11-26,32.01,32.25,31.99,32.21,191558.0