Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2011-10-12,2.93006,2.93006,2.49362,2.74296,151308.88896378
2011-10-13,2.77865,2.77865,2.62723,2.7519,9020.4502272028
2011-10-14,2.69851,2.7164,2.58269,2.7164,7516.3188897262
2011-10-17,2.62723,2.69851,2.49362,2.49362,10549.523901206
2011-10-18,2.47582,2.58269,2.39569,2.53825,3779.3062084397
2011-10-19,2.67177,2.67177,2.53825,2.58269,4783.5063659764
2011-10-20,2.48476,2.66292,2.48476,2.66292,4940.7515310334
2011-10-21,2.53825,2.66292,2.5293,2.62723,1938.9955525654
2011-10-24,2.66292,2.939,2.66292,2.939,7558.6124168795
2011-10-25,2.80539,3.07253,2.67177,3.07253,18295.74606674
2011-10-26,2.90332,3.38429,2.89437,3.33976,6100.0279547987
2011-10-27,3.22394,3.4021,3.21509,3.4021,12146.917888303
2011-10-28,3.4198,3.71377,3.29512,3.67818,29490.517369386
2011-10-31,3.65143,3.65143,3.51791,3.5891,658.26079441117
2011-11-02,3.47328,3.54457,3.47328,3.54457,673.44308620978
2011-11-03,3.54457,3.54457,3.54457,3.54457,619.22061550046
2011-11-04,3.55351,3.55351,3.51791,3.52677,760.19903934469
2011-11-07,3.53572,3.53572,3.51791,3.51791,6066.4100229589
2011-11-08,3.52677,3.5891,3.47328,3.47328,2156.9698848168
2011-11-09,3.38429,3.51791,3.29512,3.46443,2413.984395979
2011-11-10,3.46443,3.47328,3.41104,3.41104,10037.66377771
2011-11-14,3.50897,3.66038,2.939,3.49117,9351.2072985297
2011-11-15,3.49117,3.49117,3.42874,3.49117,1248.2012757286
2011-11-17,3.49117,3.49117,3.34861,3.49117,6768.0487939376
2011-11-18,3.49117,3.49117,3.49117,3.49117,10.844494141864
2011-11-21,3.49117,3.49117,3.29512,3.29512,1795.8482298927
2011-11-22,3.32187,3.43769,3.32187,3.43769,1016.1291010927
2011-11-23,3.33082,3.4021,3.29512,3.38429,1594.1406388541
2011-11-24,3.33976,3.33976,3.33976,3.33976,1123.4895930972
2011-11-25,3.25068,3.33082,2.939,3.33082,6583.6923935259
2011-11-28,3.18835,3.33082,3.18835,3.33082,2583.1585045921
2011-11-29,3.33082,3.33082,3.25068,3.30407,1454.246664424
2011-11-30,3.33082,3.33082,3.20614,3.20614,1909.7154183823
2011-12-01,3.18835,3.18835,3.18835,3.18835,10.844494141864
2011-12-02,3.33082,3.33082,3.11715,3.17046,1470.5134056368
2011-12-05,3.33082,3.33082,3.18835,3.18835,829.60380185263
2011-12-06,3.20614,3.33082,3.20614,3.33082,7860.0893540233
2011-12-07,3.33082,3.37535,3.20614,3.37535,12213.069302568
2011-12-08,3.43769,3.43769,3.43769,3.43769,5.4222470709322
2011-12-09,3.38429,3.38429,3.38429,3.38429,2.1688988283729
2011-12-12,3.4198,3.4198,3.33976,3.33976,1798.0171287211
2011-12-13,3.38429,3.38429,3.30407,3.35756,2920.4222724041
2011-12-14,3.38429,3.38429,3.31301,3.38429,8198.4375712495
2011-12-15,3.38429,3.38429,3.38429,3.38429,1.0844494141864
2011-12-16,3.38429,3.38429,3.30407,3.38429,1136.5029860674
2011-12-19,3.38429,3.38429,3.38429,3.38429,347.02381253966
2011-12-20,3.38429,3.38429,3.38429,3.38429,485.83333755552
2011-12-21,3.3665,3.3665,3.29512,3.33976,1815.3683193481
2011-12-22,3.35756,3.3665,3.35756,3.3665,1178.7965132207
2011-12-23,3.3665,3.3665,3.3665,3.3665,2245.8947367801
2011-12-27,3.45549,3.45549,3.44655,3.44655,1599.562885925
2011-12-28,3.47328,3.55351,3.47328,3.55351,1123.4895930972
2011-12-29,3.55351,3.56236,3.4021,3.47328,4339.9665555741
2011-12-30,3.46443,3.794,3.46443,3.794,19431.164603392
2012-01-02,3.56236,3.56236,3.47328,3.47328,1601.7317847534
2012-01-03,3.65143,3.65143,3.51791,3.51791,674.52753562397
2012-01-04,3.55351,3.55351,3.55351,3.55351,10.844494141864
2012-01-05,3.55351,3.55351,3.55351,3.55351,21.688988283729
2012-01-09,3.69598,3.69598,3.69598,3.69598,28.195684768847
2012-01-10,3.47328,3.65143,3.47328,3.65143,2470.3757655167
2012-01-11,3.65143,3.65143,3.65143,3.65143,121.45833438888
2012-01-12,3.65143,3.65143,3.56236,3.65143,340.51711605454
2012-01-13,3.65143,3.65143,3.65143,3.65143,1.0844494141864
2012-01-16,3.69598,3.69598,3.65143,3.65143,686.45647918002
2012-01-17,3.67818,3.67818,3.67818,3.67818,3.2533482425593
2012-01-18,3.65143,3.68713,3.65143,3.67818,1689.5721873025
2012-01-19,3.68713,3.68713,3.55351,3.68713,896.83966553219
2012-01-20,3.68713,3.68713,3.68713,3.68713,507.52232583925
2012-01-23,3.68713,3.68713,3.68713,3.68713,2.1688988283729
2012-01-24,3.68713,3.68713,3.68713,3.68713,338.34821722617
2012-01-25,3.68713,3.73157,3.68713,3.73157,5268.2552541177
2012-01-26,3.73157,3.73157,3.73157,3.73157,183.27195099751
2012-01-27,3.73157,3.77611,3.65143,3.77611,8633.3017863382
2012-01-30,3.77611,3.77611,3.65143,3.77611,2256.739230922
2012-01-31,3.61585,3.78505,3.61585,3.78505,2263.2459274071
2012-02-01,3.82959,3.82959,3.82959,3.82959,1.0844494141864
2012-02-02,3.86518,3.86518,3.8118,3.8118,450.04650688737
2012-02-03,3.8118,3.8118,3.8118,3.8118,226.64992756497
2012-02-06,3.78505,3.78505,3.78505,3.78505,280.87239827429
2012-02-07,3.78505,3.78505,3.67818,3.77611,3506.0249560648
2012-02-08,3.77611,3.77611,3.77611,3.77611,1635.3497165932
2012-02-09,3.77611,3.77611,3.69598,3.77611,2474.7135631735
2012-02-10,3.77611,3.77611,3.71377,3.71377,1329.5349817926
2012-02-13,3.77611,3.77611,3.61585,3.61585,3226.2370072047
2012-02-14,3.73157,3.73157,3.73157,3.73157,1.0844494141864
2012-02-15,3.72263,3.72263,3.66038,3.71377,575.842638933
2012-02-16,3.72263,3.72263,3.72263,3.72263,2.1688988283729
2012-02-17,3.72263,3.72263,3.68713,3.69598,579.09598717556
2012-02-20,3.73157,3.77611,3.73157,3.77611,740.67894988934
2012-02-21,3.77611,3.77611,3.77611,3.77611,5.4222470709322
2012-02-22,3.77611,3.77611,3.67818,3.75831,2732.8125237498
2012-02-23,3.75831,3.80286,3.75831,3.78505,14150.980405719
2012-02-24,3.80286,3.80286,3.80286,3.80286,2.1688988283729
2012-02-27,3.82959,3.82959,3.82959,3.82959,5.4222470709322
2012-02-28,3.82065,3.82065,3.69598,3.82065,2583.1585045921
2012-02-29,3.82065,4.17686,3.82065,3.96321,7698.5063913095
2012-03-01,4.11462,4.2036,4.00766,4.00766,3317.3307579963
2012-03-02,4.18581,4.36397,4.02545,4.19475,8531.3635414047
2012-03-05,4.36397,4.36397,3.90078,4.09673,3732.6748836297
2012-03-06,3.94532,4.13233,3.94532,4.13233,1164.6986708362
2012-03-07,4.11462,4.11462,3.93646,4.09673,434.86421508876
2012-03-08,4.08788,4.89825,4.08788,4.57762,45542.537598174
2012-03-09,4.89825,5.77998,4.32828,4.80926,35060.249560648
2012-03-12,4.63111,4.98732,4.45295,4.55088,23357.955932162
2012-03-13,4.76473,5.03187,4.72018,4.98732,16242.883325684
2012-03-14,4.80926,4.98732,4.72018,4.98732,4058.0097078857
2012-03-15,4.93393,4.93393,4.80926,4.88939,4572.03873021
2012-03-16,4.88939,4.88939,4.43516,4.71124,10114.659686117
2012-03-19,4.63111,4.80031,4.63111,4.80031,2656.9010647568
2012-03-20,4.85371,5.25446,4.7023,5.25446,67898.462271627
2012-03-21,5.33469,5.61077,4.94288,5.18328,24536.752445383
2012-03-22,5.14759,5.16547,4.67556,4.82697,9062.7437543561
2012-03-23,4.73798,5.15653,4.47074,5.03187,9624.4885509046
2012-03-26,5.41482,5.41482,4.88045,4.92499,2959.4624513148
2012-03-27,5.16547,5.43261,5.16547,5.16547,22803.802281512
2012-03-28,5.32574,5.61077,5.18328,5.34363,14028.437621916
2012-03-29,5.56623,5.56623,5.34363,5.38808,13228.113954246
2012-03-30,5.5217,5.59298,5.42367,5.42367,17190.692113684
2012-04-02,5.61077,5.68196,5.43261,5.5039,11400.816691342
2012-04-03,5.30795,5.43261,5.29901,5.29901,7826.4714221835
2012-04-04,5.34363,5.34363,5.12094,5.16547,2143.9564918466
2012-04-05,5.04081,5.43261,5.03187,5.43261,2330.4817910867
2012-04-10,5.43261,5.65522,5.34363,5.38808,13922.161579325
2012-04-11,5.38808,5.38808,5.34363,5.34363,3615.5543468976
2012-04-12,5.38808,5.49505,5.34363,5.49505,2205.7701084552
2012-04-13,5.34363,5.38808,5.25446,5.38808,7907.8051282475
2012-04-16,5.37914,5.37914,5.16547,5.16547,3693.634704719
2012-04-17,5.16547,5.37037,5.16547,5.21002,5819.1555565244
2012-04-18,5.21002,5.36143,5.21002,5.30795,3798.8262978951
2012-04-19,5.34363,5.37037,5.34363,5.34363,3404.0867111312
2012-04-20,5.36143,5.41482,5.16547,5.16547,615.9672672579
2012-04-23,5.17433,5.17433,4.94288,5.0764,7347.1447811131
2012-04-24,4.94288,4.94288,4.63111,4.94288,8943.4543187956
2012-04-25,4.85371,4.85371,4.64005,4.80926,2312.0461510455
2012-04-26,4.85371,4.85371,4.67556,4.81811,2539.7805280246
2012-04-27,4.89825,5.0764,4.89825,5.0764,4108.9788303524
2012-04-30,5.12094,5.25446,5.12094,5.16547,2667.7455588986
2012-05-02,5.27226,5.42367,5.25446,5.42367,3573.2608197443
2012-05-04,5.38808,5.38808,5.38808,5.38808,10.844494141864
2012-05-07,5.17433,5.29901,5.17433,5.29901,381.72619379363
2012-05-08,5.29015,5.29015,5.29015,5.29015,10.844494141864
2012-05-09,5.19222,5.42367,5.18328,5.42367,1691.7410861308
2012-05-10,5.34363,5.34363,5.34363,5.34363,1123.4895930972
2012-05-11,5.17433,5.23667,5.12979,5.21002,4799.7731071892
2012-05-14,5.21002,5.21002,5.12094,5.21002,3299.9795673693
2012-05-15,5.21002,5.21002,4.92499,5.14759,1529.0736740029
2012-05-16,4.92499,5.16547,4.92499,5.16547,2759.9237591045
2012-05-17,5.03187,5.15653,5.03187,5.15653,931.54204678615
2012-05-18,5.14759,5.15653,5.14759,5.15653,1053.000381175
2012-05-21,5.15653,5.16547,5.15653,5.16547,560.66034713439
2012-05-22,5.14759,5.16547,5.0764,5.16547,2689.4345471824
2012-05-23,5.04966,5.16547,5.04966,5.16547,1100.7161553992
2012-05-24,4.97838,5.13874,4.89825,4.99627,915.27530557335
2012-05-25,4.80926,4.82697,4.59551,4.82697,3719.6614906595
2012-05-28,4.62216,4.67556,4.55088,4.67556,5454.7805533578
2012-05-29,4.67556,4.80926,4.67556,4.80926,448.96205747319
2012-05-30,4.72018,4.72018,4.72018,4.72018,111.6982896612
2012-05-31,4.88939,4.88939,4.88939,4.88939,5.4222470709322
2012-06-04,4.66679,4.80926,4.54202,4.80926,1749.2169050827
2012-06-05,4.59551,4.80926,4.59551,4.80926,119.28943556051
2012-06-06,4.64005,4.85371,4.64005,4.85371,181.10305216914
2012-06-08,4.64005,4.64005,4.63111,4.63111,622.47396374302
2012-06-11,4.63111,4.85371,4.63111,4.85371,146.40067091517
2012-06-12,4.63111,4.72018,4.63111,4.72018,2189.5033672424
2012-06-13,4.63111,4.76473,4.63111,4.76473,989.01786573803
2012-06-14,4.67556,4.76473,4.67556,4.67556,170.25855802727
2012-06-15,4.67556,4.90719,4.67556,4.90719,173.51190626983
2012-06-18,4.80926,4.80926,4.63111,4.72018,2400.9710030088
2012-06-19,4.80926,4.80926,4.6845,4.6845,1558.3538081859
2012-06-20,4.80031,4.80031,4.67556,4.72018,662.59859206791
2012-06-21,4.80031,4.80031,4.80031,4.80031,10.844494141864
2012-06-25,4.76473,4.76473,4.76473,4.76473,111.6982896612
2012-06-26,4.77358,4.77358,4.56877,4.76473,190.86309689681
2012-06-27,4.77358,4.77358,4.77358,4.77358,5.4222470709322
2012-06-28,4.77358,4.77358,4.76473,4.76473,33.61793183978
2012-06-29,4.76473,4.76473,4.45295,4.45295,1757.8925003962
2012-07-02,4.45295,4.72018,4.45295,4.46189,635.48735671325
2012-07-03,4.74684,4.74684,4.74684,4.74684,112.78273907539
2012-07-04,4.72018,4.72018,4.72018,4.72018,111.6982896612
2012-07-05,4.73798,4.73798,4.73798,4.73798,5.4222470709322
2012-07-06,4.54202,4.72018,4.54202,4.72018,314.49033011407
2012-07-10,4.72018,4.72018,4.72018,4.72018,111.6982896612
2012-07-12,4.43516,4.54202,4.43516,4.54202,477.15774224203
2012-07-13,4.31943,4.63111,4.31943,4.63111,281.95684768847
2012-07-17,4.54202,4.54202,4.54202,4.54202,5.4222470709322
2012-07-18,4.53317,4.54202,4.53317,4.54202,123.62723321725
2012-07-19,4.32828,4.36397,4.32828,4.36397,995.52456222315
2012-07-20,4.43516,4.4441,4.2748,4.2748,12863.73895108
2012-07-23,4.2748,4.2748,4.23035,4.23035,364.37500316664
2012-07-24,4.23035,4.2393,4.23035,4.2393,10.844494141864
2012-07-26,3.94532,4.23035,3.94532,4.11462,264.60565706149
2012-07-27,4.11462,4.11462,4.06114,4.06114,560.66034713439
2012-07-30,4.06114,4.09673,4.06114,4.09673,1010.7068540218
2012-07-31,4.09673,4.17686,3.82959,4.17686,3259.8549390444
2012-08-01,3.91867,4.17686,3.57121,4.17686,2628.7053799879
2012-08-03,3.91867,4.16802,3.91867,4.16802,240.74776994939
2012-08-07,4.14128,4.14128,4.14128,4.14128,21.688988283729
2012-08-08,4.00766,4.15013,4.00766,4.15013,579.09598717556
2012-08-09,4.14128,4.14128,3.87404,4.13233,1266.6369157698
2012-08-10,4.12338,4.12338,4.12338,4.12338,35.786830668152
2012-08-13,4.12338,4.12338,4.12338,4.12338,5.4222470709322
2012-08-14,4.11462,4.11462,4.11462,4.11462,5.4222470709322
2012-08-16,4.11462,4.11462,4.11462,4.11462,2.1688988283729
2012-08-22,4.05219,4.05219,3.83844,3.91867,1005.2846069508
2012-08-23,3.91867,3.91867,3.8118,3.89193,1045.4092352757
2012-08-24,3.90972,3.90972,3.90078,3.90078,33.61793183978
2012-08-27,3.90078,3.90972,3.82959,3.82959,746.10119696027
2012-08-28,3.80286,3.80286,3.66038,3.80286,658.26079441117
2012-08-29,3.8118,3.8118,3.8118,3.8118,16.266741212797
2012-08-30,3.8118,3.8118,3.8118,3.8118,560.66034713439
2012-08-31,3.78505,3.78505,3.55351,3.66924,459.80655161505
2012-09-03,3.66924,3.66924,3.51791,3.64258,1851.1551500163
2012-09-04,3.56236,3.56236,3.56236,3.56236,33.61793183978
2012-09-05,3.63364,3.71377,3.63364,3.71377,134.47172735912
2012-09-06,3.71377,3.71377,3.52677,3.64258,2787.0349944591
2012-09-07,3.69598,3.71377,3.69598,3.71377,283.04129710266
2012-09-10,3.69598,3.69598,3.68713,3.69598,182.18750158332
2012-09-11,3.68713,3.74052,3.68713,3.69598,3808.5863426228
2012-09-12,3.69598,3.69598,3.69598,3.69598,28.195684768847
2012-09-13,3.69598,3.69598,3.69598,3.69598,28.195684768847
2012-09-14,3.69598,3.74052,3.69598,3.69598,2694.8567942533
2012-09-17,3.69598,3.77611,3.69598,3.77611,370.88169965176
2012-09-18,3.77611,3.77611,3.66924,3.66924,339.43266664036
2012-09-19,3.66924,3.66924,3.6069,3.66924,609.46057077278
2012-09-20,3.65143,3.69598,3.51791,3.56236,7634.5238758725
2012-09-21,3.52677,3.52677,3.47328,3.47328,1555.1004599434
2012-09-24,3.54457,3.54457,3.28627,3.29512,3050.5562021065
2012-09-25,3.29512,3.35756,3.29512,3.35756,896.83966553219
2012-09-26,3.39324,3.53572,3.39324,3.53572,1991.0491244463
2012-09-27,3.55351,3.55351,3.55351,3.55351,2079.9739764096
2012-09-28,3.55351,3.56236,3.54457,3.56236,763.45238758725
2012-10-01,3.6069,3.6069,3.56236,3.6069,6493.6830921484
2012-10-02,3.6069,3.66924,3.57121,3.66924,1420.6287325842
2012-10-03,3.65143,3.69598,3.64258,3.69598,3121.0454140286
2012-10-04,3.87404,3.87404,3.87404,3.87404,39.040178910712
2012-10-05,3.87404,3.91867,3.74937,3.88299,1382.6730030877
2012-10-08,3.88299,3.91867,3.87404,3.87404,1572.4516505703
2012-10-09,3.90972,3.90972,3.65143,3.72263,1387.0108007445
2012-10-10,3.69598,3.69598,3.69598,3.69598,5.4222470709322
2012-10-11,3.66924,3.66924,3.66924,3.66924,33.61793183978
2012-10-12,3.66924,3.66924,3.65143,3.65143,33.61793183978
2012-10-15,3.56236,3.56236,3.55351,3.55351,1706.9233779295
2012-10-16,3.55351,3.55351,3.38429,3.47328,2061.5383363684
2012-10-17,3.47328,3.47328,3.46443,3.47328,1563.7760552568
2012-10-18,3.46443,3.46443,3.44655,3.44655,1601.7317847534
2012-10-19,3.44655,3.91867,3.44655,3.82065,2548.4561233381
2012-10-22,3.77611,3.86518,3.63364,3.78505,2044.1871457414
2012-10-23,3.82959,3.82959,3.56236,3.56236,1807.7771734488
2012-10-24,3.56236,3.63364,3.45549,3.56236,8999.8456883333
2012-10-25,3.56236,3.56236,3.56236,3.56236,516.19792115275
2012-10-26,3.56236,3.56236,3.56236,3.56236,101.93824493353
2012-10-29,3.56236,3.56236,3.56236,3.56236,494.50893286902
2012-10-30,3.56236,3.56236,3.56236,3.56236,67.235863679559
2012-10-31,3.56236,3.56236,3.56236,3.56236,58.560268366068
2012-11-02,3.56236,3.56236,3.56236,3.56236,111.6982896612
2012-11-05,3.57121,3.57121,3.56236,3.56236,151.8229179861
2012-11-06,3.57121,3.57121,3.57121,3.57121,2.1688988283729
2012-11-07,3.6069,4.22141,3.6069,4.18581,9162.5131004612
2012-11-08,4.14128,4.18581,3.87404,3.96321,4503.7184171163
2012-11-09,4.0166,4.0344,4.00766,4.0344,422.93527153271
2012-11-12,4.02545,4.14128,3.8118,4.14128,4864.8400720404
2012-11-13,4.16802,4.16802,4.09673,4.09673,36.871280082339
2012-11-14,4.14128,4.14128,4.14128,4.14128,348.10826195385
2012-11-15,4.2393,4.2748,3.74052,4.09673,4844.2355331708
2012-11-16,4.09673,4.09673,3.82959,3.90078,2280.5971180341
2012-11-19,3.90078,4.35502,3.90078,4.13233,3703.3947494467
2012-11-20,4.09673,4.28374,4.04334,4.28374,5812.6488600393
2012-11-21,4.2748,4.28374,4.10568,4.22141,1282.9036569826
2012-11-22,4.18581,4.36397,4.09673,4.2748,6221.4862891876
2012-11-23,4.14128,4.29269,4.10568,4.19475,4048.249663158
2012-11-26,4.15907,4.18581,3.91867,3.91867,3233.828153104
2012-11-27,3.91867,3.91867,3.87404,3.87404,1647.2786601492
2012-11-28,3.91867,3.91867,3.88299,3.88299,2128.774200048
2012-11-29,3.90078,3.90078,3.85624,3.85624,729.83445574747
2012-11-30,3.84729,3.90078,3.82959,3.90078,1989.9646750321
2012-12-03,3.96321,4.40842,3.96321,4.39947,9448.8077458064
2012-12-04,4.40842,4.40842,4.2748,4.40842,4108.9788303524
2012-12-05,4.4441,4.57762,4.41736,4.52423,7697.4219418953
2012-12-06,4.46189,4.46189,4.4441,4.45295,13870.108007445
2012-12-07,4.45295,4.45295,4.4441,4.45295,2470.3757655167
2012-12-10,4.38176,4.38176,4.29269,4.31943,4932.0759357199
2012-12-11,4.32828,4.71124,4.32828,4.71124,6324.5089835353
2012-12-12,4.71124,4.71124,4.57762,4.71124,4106.809931524
2012-12-13,4.67556,4.80926,4.66679,4.80926,9388.078578612
2012-12-14,4.80926,4.88939,4.74684,4.88939,8291.7002208695
2012-12-17,4.88939,5.78892,4.88939,5.35248,16017.317847534
2012-12-18,5.35248,5.35248,5.22781,5.32574,6352.7046683042
2012-12-19,5.22781,5.30795,5.22781,5.25446,3487.5893160236
2012-12-20,5.22781,5.3169,5.16547,5.30795,2698.1101424959
2012-12-21,5.30795,5.61077,5.30795,5.47716,42608.017483385
2012-12-27,5.60183,5.61077,5.47716,5.61077,3899.6800934144
2012-12-28,5.61077,5.61077,5.45042,5.61077,3975.5915524075
2013-01-02,5.69975,6.01153,5.69975,5.98479,11445.279117323
2013-01-03,6.16294,6.23413,6.02048,6.14515,17702.552237179
2013-01-04,5.96699,6.1362,5.96699,6.08272,4903.8802509511
2013-01-07,6.04721,6.04721,5.93131,5.93131,925.03535030103
2013-01-08,5.94025,5.9491,5.62857,5.62857,2694.8567942533
2013-01-09,5.62857,5.62857,5.21002,5.34363,9837.0406360852
2013-01-10,5.18328,5.23667,4.76473,4.85371,12977.60613957
2013-01-11,4.94288,5.12094,4.89825,4.89825,3665.4390199502
2013-01-14,4.89825,4.89825,4.71124,4.84486,2168.8988283729
2013-01-15,4.84486,4.84486,4.46189,4.54202,5964.4717780254
2013-01-16,4.55088,4.55088,4.47969,4.55088,2594.002998734
2013-01-17,4.63111,5.38808,4.58657,5.38808,4469.0160358623
2013-01-18,5.38808,5.38808,5.06755,5.06755,673.44308620978
2013-01-21,5.06755,5.06755,4.6489,4.78252,3604.7098527557
2013-01-22,4.78252,4.78252,4.72903,4.74684,786.22582528517
2013-01-23,4.72018,4.72018,4.65785,4.65785,4300.9263766634
2013-01-24,4.74684,4.74684,4.74684,4.74684,67.235863679559
2013-01-25,4.74684,4.74684,4.46189,4.49749,4883.2757120815
2013-01-28,4.49749,4.49749,4.46189,4.47969,3625.3143916253
2013-01-29,4.47969,4.47969,4.45295,4.45295,874.06622783427
2013-01-30,4.48864,4.48864,4.40842,4.40842,2358.6774758555
2013-01-31,4.4441,4.4441,4.14128,4.18581,10382.518691421
2013-02-01,4.15907,4.18581,4.07,4.17686,3918.1157334556
2013-02-04,4.17686,4.21255,4.10568,4.21255,3217.5614118912
2013-02-05,4.26594,4.26594,4.06114,4.11462,4524.3229559858
2013-02-06,4.12338,4.12338,4.00766,4.00766,5174.9926044977
2013-02-07,4.00766,4.08788,4.00766,4.06114,2978.9825407701
2013-02-08,4.07,4.12338,4.02545,4.02545,909.85305850242
2013-02-11,4.02545,4.18581,4.02545,4.15907,6572.847899384
2013-02-12,4.17686,4.17686,3.84729,3.84729,13658.640371678
2013-02-13,3.85624,4.43516,3.85624,4.39071,5580.5766854034
2013-02-14,4.31943,4.42621,4.2036,4.2036,7118.3259547198
2013-02-15,4.2036,4.2036,4.07,4.12338,1457.5000126666
2013-02-18,4.14128,4.14128,4.0166,4.09673,2805.4706345003
2013-02-19,4.09673,4.09673,4.05219,4.05219,1828.3817123183
2013-02-20,4.07894,4.09673,4.0344,4.0344,720.0744110198
2013-02-21,4.07,4.07,4.02545,4.07,409.92187856247
2013-02-22,4.05219,4.05219,3.89193,3.89193,1358.8151159756
2013-02-25,3.87404,3.87404,3.77611,3.794,5747.5818951881
2013-02-26,3.78505,3.78505,3.66038,3.75831,1368.5751607033
2013-02-27,3.65143,3.75831,3.6069,3.75831,2462.7846196174
2013-02-28,3.75831,3.82065,3.75831,3.8118,2339.1573864001
2013-03-01,3.75831,3.75831,3.56236,3.72263,7930.5785659454
2013-03-04,3.6069,3.73157,3.57121,3.57121,6224.7396374302
2013-03-05,3.70483,3.73157,3.70483,3.73157,4419.1313628097
2013-03-06,3.73157,3.78505,3.69598,3.78505,5796.3821188265
2013-03-07,3.91867,4.2748,3.91867,4.09673,2449.7712266472
2013-03-08,4.09673,4.22141,3.98091,4.07894,3509.2783043073
2013-03-11,4.07894,4.07894,4.05219,4.05219,2660.1544129993
2013-03-12,4.05219,4.05219,3.8118,3.8118,3278.2905790856
2013-03-13,3.87404,3.99871,3.8118,3.86518,1589.8028411973
2013-03-14,3.80286,3.86518,3.66038,3.66038,4873.5156673539
2013-03-15,3.73157,3.8118,3.73157,3.8118,1482.4423491929
2013-03-18,3.80286,3.87404,3.80286,3.87404,5950.373935641
2013-03-19,3.86518,3.88299,3.80286,3.88299,4346.4732520592
2013-03-20,3.91867,3.98091,3.78505,3.90078,5674.9237844376
2013-03-21,3.90078,4.14128,3.78505,3.99871,19514.667208285
2013-03-22,3.99871,4.19475,3.96321,4.19475,6272.4554116544
2013-03-25,4.19475,4.4441,4.19475,4.41736,7208.3352560973
2013-03-26,4.43516,4.4441,4.36397,4.41736,1398.9397443005
2013-03-27,4.41736,4.4441,4.2748,4.39947,5794.2132199981
2013-03-28,4.39947,4.48864,4.34608,4.34608,2685.0967495256
2013-04-02,4.34608,4.80926,4.34608,4.73798,8061.796945062
2013-04-03,4.63111,4.83591,4.63111,4.67556,10007.299194112
2013-04-04,4.67556,4.67556,4.67556,4.67556,235.32552287846
2013-04-05,4.63111,4.63111,4.54202,4.61331,2318.5528475306
2013-04-08,4.62216,4.63111,4.60436,4.63111,2563.6384151367
2013-04-09,4.63111,4.63111,4.55088,4.62216,1955.2622937781
2013-04-10,4.58657,4.58657,4.4441,4.57762,1984.5424279612
2013-04-11,4.57762,4.67556,4.28374,4.58657,16679.916439602
2013-04-12,4.67556,4.67556,4.40842,4.50644,4387.6823297983
2013-04-15,4.46189,4.50644,4.257,4.38176,2758.8393096903
2013-04-17,4.39071,4.39071,4.2393,4.36397,774.29688172912
2013-04-18,4.21255,4.21255,4.21255,4.21255,650.66964851186
2013-04-19,4.21255,4.45295,4.21255,4.45295,1247.1168263144
2013-04-22,4.31048,4.4441,4.31048,4.4441,1030.2269434771
2013-04-23,4.4441,4.4441,4.31048,4.31048,1021.5513481636
2013-04-24,4.30154,4.30154,4.23035,4.23035,628.98066022813
2013-04-25,4.23035,4.45295,4.18581,4.45295,563.91369537695
2013-04-26,4.45295,4.45295,4.31048,4.45295,11117.77539424
2013-04-29,4.36397,4.36397,4.36397,4.36397,560.66034713439
2013-04-30,4.36397,4.45295,4.2748,4.45295,20555.738645904
2013-05-02,4.47969,4.80926,4.45295,4.80926,1965.0223385058
2013-05-06,4.80926,4.98732,4.45295,4.98732,14508.8487124
2013-05-07,5.01406,5.19222,4.94288,5.16547,15989.122162765
2013-05-08,5.19222,5.19222,5.16547,5.16547,8994.4234412623
2013-05-09,5.16547,5.16547,4.76473,5.04081,4002.7027877621
2013-05-10,5.04081,5.04081,4.84486,4.84486,433.77976567458
2013-05-13,4.84486,4.94288,4.84486,4.94288,982.51116925291
2013-05-14,4.97838,5.20107,4.97838,5.19222,5775.777579957
2013-05-15,5.19222,5.51275,5.19222,5.51275,18869.419806844
2013-05-16,5.5039,5.5217,5.34363,5.47716,9015.0279801319
2013-05-17,5.47716,5.47716,5.25446,5.25446,3976.6760018217
2013-05-20,5.38808,5.43261,5.26341,5.37037,4133.9211668787
2013-05-21,5.40588,5.5217,5.40588,5.47716,6678.0394925601
2013-05-22,5.40588,5.43261,5.38808,5.40588,3740.266029529
2013-05-23,5.34363,5.41482,5.25446,5.37914,2179.7433225147
2013-05-24,5.38808,5.38808,5.25446,5.34363,5223.7928281361
2013-05-27,5.30795,5.37914,5.21896,5.37914,2451.9401254755
2013-05-28,5.37914,5.41482,5.35248,5.39703,4709.7638058117
2013-05-29,5.39703,5.87791,5.39703,5.78892,27366.080966995
2013-05-31,5.75324,5.85118,5.74439,5.81558,13970.961802963
2013-06-03,5.81558,5.96699,5.74439,5.96699,24817.624843657
2013-06-04,5.96699,6.22518,5.96699,6.154,33956.280057006
2013-06-05,6.16294,6.22518,6.10051,6.19854,17789.308190314
2013-06-06,6.18968,6.3233,6.07377,6.26982,20990.602860993
2013-06-07,6.26982,6.27867,6.07377,6.07377,1728.6123662132
2013-06-10,6.02048,6.10051,5.87791,5.87791,4365.9933415146
2013-06-11,5.81558,5.81558,4.67556,5.69975,15582.453632445
2013-06-12,5.5217,5.67302,4.90719,5.47716,12795.418637986
2013-06-13,5.34363,5.34363,5.16547,5.25446,3379.1443746049
2013-06-14,5.25446,5.5217,5.25446,5.5217,1469.4289562226
2013-06-17,5.5217,5.53949,5.43261,5.53949,1173.3742661497
2013-06-18,5.53949,5.53949,5.35248,5.43261,508.60677525344
2013-06-19,5.35248,5.44156,5.35248,5.44156,617.05171667208
2013-06-20,5.35248,5.47716,4.98732,4.98732,3419.2690029298
2013-06-21,4.98732,5.22781,4.98732,5.22781,1992.1335738605
2013-06-24,5.24561,5.55729,5.24561,5.38808,1325.1971841358
2013-06-25,5.38808,5.38808,5.25446,5.38808,683.20313093746
2013-06-26,5.37914,5.45042,5.25446,5.45042,1614.7451777236
2013-06-27,5.45042,5.54834,5.45042,5.54834,495.5933822832
2013-06-28,5.54834,5.65522,5.43261,5.65522,7127.0015500333
2013-07-01,5.65522,5.65522,5.44156,5.44156,1709.0922767578
2013-07-02,5.47716,5.47716,5.16547,5.34363,3104.7786728158
2013-07-03,5.35248,5.35248,5.35248,5.35248,10.844494141864
2013-07-04,5.35248,5.35248,5.12979,5.12979,2174.3210754438
2013-07-05,5.16547,5.16547,5.0586,5.15653,927.20424912941
2013-07-08,5.15653,5.15653,4.89825,5.14759,3561.3318761883
2013-07-09,5.04966,5.26341,5.03187,5.26341,2065.8761340252
2013-07-10,5.29901,5.38808,5.29901,5.38808,1877.1819359567
2013-07-11,5.38808,5.40588,5.38808,5.40588,116.03608731795
2013-07-12,5.41482,5.41482,5.0764,5.21896,1987.7957762037
2013-07-15,5.16547,5.32574,5.16547,5.32574,1615.8296271378
2013-07-16,5.20107,5.33469,5.0764,5.33469,1095.2939083283
2013-07-17,5.33469,5.40588,5.25446,5.38808,2353.2552287846
2013-07-18,5.38808,5.38808,5.25446,5.34363,2316.3839487022
2013-07-19,5.35248,5.40588,5.33469,5.40588,5027.5074841683
2013-07-22,5.40588,5.40588,5.27226,5.40588,512.94457291019
2013-07-23,5.29901,5.34363,5.21002,5.29901,2830.4129710266
2013-07-24,5.21896,5.43261,5.21002,5.43261,1314.352689994
2013-07-25,5.43261,5.69975,5.43261,5.69975,1459.6689114949
2013-07-26,5.69975,5.77113,5.56623,5.74439,2050.6938422266
2013-07-29,5.61077,5.62857,5.61077,5.62857,1967.1912373342
2013-07-30,5.65522,5.7265,5.5217,5.65522,3365.0465322205
2013-07-31,5.65522,5.68196,5.5217,5.68196,545.47805533578
2013-08-01,5.67302,5.67302,5.2812,5.5217,1638.6030648357
2013-08-02,5.47716,5.47716,5.34363,5.47716,5517.6786193806
2013-08-05,5.51275,5.92254,5.51275,5.92254,12460.323769002
2013-08-06,5.92254,6.3411,5.84232,6.14515,23713.655340015
2013-08-07,6.03827,6.23413,5.92254,6.23413,12069.921979895
2013-08-08,6.23413,6.41229,6.23413,6.41229,16944.522096663
2013-08-09,6.41229,6.46577,6.3233,6.46577,8487.9855648373
2013-08-12,6.3766,6.43008,6.3766,6.43008,7324.3713434152
2013-08-13,6.40334,6.40334,6.26088,6.26982,1039.9869882048
2013-08-14,6.3411,6.45682,6.3233,6.45682,11750.00940271
2013-08-16,6.46577,6.50127,6.41229,6.41229,1634.265267179
2013-08-19,6.3766,6.42123,6.33216,6.42123,7169.2950771865
2013-08-20,6.41229,6.41229,6.33216,6.3588,863.22173369241
2013-08-21,6.33216,6.3588,6.33216,6.3588,6408.0115884277
2013-08-22,6.3588,6.50127,6.3588,6.50127,6944.81404845
2013-08-23,6.55476,6.7685,6.51021,6.55476,23452.303031196
2013-08-26,6.67943,6.85758,6.63489,6.67943,2475.7980125876
2013-08-27,6.59044,6.64383,6.45682,6.64383,2737.1503214066
2013-08-28,6.51021,6.51916,6.43008,6.51916,7285.3311645045
2013-08-29,6.51916,6.51916,6.39448,6.45682,9119.1351238938
2013-08-30,6.44797,6.71511,6.33216,6.71511,20272.697348801
2013-09-02,6.71511,6.93771,6.67943,6.92876,15868.74827779
2013-09-03,6.93771,7.42755,6.93771,7.27613,15153.011664427
2013-09-04,7.27613,7.34741,7.04468,7.12481,9070.3349002554
2013-09-05,7.13366,7.33847,6.67943,6.85758,6158.5882231648
2013-09-06,7.07133,7.34741,7.07133,7.26728,6987.1075756032
2013-09-09,7.48094,7.48094,7.30288,7.39195,6389.5759483865
2013-09-10,7.34741,7.97086,7.34741,7.74817,15853.565985991
2013-09-11,7.74817,7.92633,7.57011,7.74817,2839.0885663401
2013-09-12,7.74817,7.74817,7.34741,7.65909,3060.3162468341
2013-09-13,7.65024,7.65024,7.39195,7.65024,1650.5320083918
2013-09-16,7.61455,7.74817,7.61455,7.74817,2296.8638592469
2013-09-17,7.74817,7.82831,7.72152,7.73037,3448.5491371129
2013-09-18,7.74817,7.74817,7.65909,7.72152,3307.5707132686
2013-09-19,7.74817,7.74817,7.66804,7.74817,3086.3430327746
2013-09-20,7.74817,7.74817,7.34741,7.70364,6874.3248365278
2013-09-23,7.57011,7.65909,7.57011,7.65909,976.0044727678
2013-09-24,7.65024,7.65024,7.45429,7.57011,1602.8162341676
2013-09-25,7.57011,7.61455,7.4365,7.61455,467.39769751436
2013-09-26,7.41869,7.61455,7.38301,7.55221,2690.5189965966
2013-09-27,7.34741,7.65024,7.25834,7.65024,5694.443873893
2013-09-30,7.65024,7.65024,7.30288,7.30288,57422.680930586
2013-10-01,7.30288,7.30288,7.2138,7.30288,864.30618310659
2013-10-02,7.29402,7.53442,7.16041,7.30288,15215.90973045
2013-10-03,7.25834,7.30288,7.14261,7.30288,24506.387861785
2013-10-04,7.30288,7.30288,7.29402,7.30288,483.66443872715
2013-10-07,7.29402,7.29402,6.9912,7.04468,9640.7552921174
2013-10-08,7.04468,7.28507,7.04468,7.28507,1421.7131819984
2013-10-09,7.28507,7.28507,7.2138,7.2138,112.78273907539
2013-10-10,7.2138,7.2138,7.08019,7.16936,1037.8180893764
2013-10-11,7.16936,7.65909,7.16936,7.30288,7106.3970111637
2013-10-14,7.30288,7.30288,7.30288,7.30288,662.59859206791
2013-10-15,7.30288,7.4365,7.26728,7.4365,1261.2146686988
2013-10-16,7.4365,7.57011,7.4365,7.57011,3314.0774097538
2013-10-17,7.57011,7.57011,7.55221,7.57011,12324.767592229
2013-10-18,7.57011,7.57011,7.4365,7.4365,3686.0435588197
2013-10-21,7.48094,7.48094,7.34741,7.47208,1385.9263513303
2013-10-22,7.46323,7.57011,7.46323,7.55221,1717.7678720713
2013-10-23,7.53442,7.53442,7.39195,7.53442,908.76860908824
2013-10-24,7.52557,7.57011,7.39195,7.39195,2667.7455588986
2013-10-25,7.39195,7.4365,7.25834,7.34741,10116.828584945
2013-10-28,7.24949,7.24949,6.9734,7.12481,15408.941726175
2013-10-29,7.2138,7.2138,6.86652,7.12481,4017.8850795608
2013-10-30,7.11587,7.12481,6.72406,7.12481,2535.4427303679
2013-10-31,6.91097,7.12481,6.91097,7.12481,505.35342701088
2013-11-04,7.12481,7.12481,6.90212,6.96446,1036.7336399622
2013-11-05,6.81305,7.03574,6.3411,7.03574,19971.220411658
2013-11-06,6.94666,6.94666,6.90212,6.90212,1494.3712927489
2013-11-07,6.89327,7.03574,6.54591,6.81305,4322.6153649471
2013-11-08,6.85758,6.85758,6.59044,6.60824,2171.0677272013
2013-11-12,6.60824,6.85758,6.5993,6.7685,4446.2425981644
2013-11-13,6.90212,7.03574,6.8041,6.8041,572.58929069044
2013-11-14,6.85758,7.37416,6.85758,7.37416,1780.6659380941
2013-11-15,7.39195,7.54337,7.30288,7.54337,15855.73488482
2013-11-18,7.57011,7.65024,7.39195,7.48094,24561.694781908
2013-11-19,7.57011,7.57011,7.32077,7.53442,1948.755597293
2013-11-20,7.52557,7.57011,7.32952,7.32952,6652.0127066196
2013-11-21,7.48094,7.56117,7.48094,7.56117,2169.9832777871
2013-11-22,7.56117,7.56117,7.4008,7.53442,5604.4345725155
2013-11-25,7.54337,7.6235,7.4365,7.61455,25363.102898992
2013-11-26,7.61455,7.61455,7.34741,7.52557,4331.2909602606
2013-11-27,7.57011,7.57011,7.48094,7.57011,12333.443187542
2013-11-28,7.56117,7.57011,7.2138,7.57011,344.85491371129
2013-11-29,7.2138,7.49883,7.196,7.49883,1572.4516505703
2013-12-02,7.56117,8.09553,7.56117,7.92633,19626.365497946
2013-12-03,7.92633,7.92633,7.59685,7.83725,1262.299118113
2013-12-04,7.90844,7.90844,7.57896,7.83725,3578.6830668152
2013-12-05,7.70364,7.88179,7.70364,7.88179,79.16480723561
2013-12-06,7.70364,7.97086,7.70364,7.97086,6604.2969323954
2013-12-09,7.97086,7.97086,7.81051,7.92633,8828.5026808918
2013-12-10,7.87294,8.36267,7.86399,8.18452,47735.294313658
2013-12-11,8.22906,8.44281,8.11334,8.19347,11013.668250478
2013-12-12,8.19347,8.31814,8.19347,8.20232,6931.8006554797
2013-12-13,8.29149,8.44281,8.20232,8.20232,5402.7269814768
2013-12-16,8.238,8.238,7.92633,8.10439,13404.879208759
2013-12-17,8.38048,8.38048,8.09553,8.09553,6454.6429132377
2013-12-18,8.05985,8.19347,8.02425,8.19347,2987.6581360836
2013-12-19,8.10439,8.32709,8.05985,8.32709,26980.016975544
2013-12-20,8.32709,8.41616,8.2558,8.40722,39521.67445061
2013-12-23,8.40722,8.41616,8.40722,8.40722,4298.757477835
2013-12-27,8.41616,8.54978,8.27369,8.54978,10424.812218574
2013-12-30,8.54978,8.54978,8.27369,8.37162,6346.197971819
2014-01-02,8.36267,8.49629,7.93518,8.42511,4291.1663319357
2014-01-03,8.40722,8.40722,8.0154,8.15787,4491.7894735602
2014-01-07,8.10439,8.10439,7.88179,8.0154,3879.0755545449
2014-01-08,7.79271,7.83725,6.42123,7.82831,5735.6529516321
2014-01-09,7.57011,7.57011,7.30288,7.36521,2228.5435461531
2014-01-10,7.35627,7.39195,6.94666,7.39195,3422.5223511724
2014-01-13,7.74817,8.22906,7.74817,8.22906,5332.2377695547
2014-01-14,8.22906,9.34206,7.83725,9.17239,10783.76497467
2014-01-15,9.35129,9.61871,8.0154,8.26475,64221.094308121
2014-01-16,8.27369,8.86164,8.10439,8.10439,7837.3159163254
2014-01-17,8.59395,8.59395,7.14261,7.50768,30014.306436439
2014-01-20,7.39195,7.49883,6.68837,7.11587,10000.792497627
2014-01-21,7.11587,7.11587,6.51021,6.9912,25501.912424009
2014-01-22,7.12481,7.32077,6.87538,7.32077,7618.2571346597
2014-01-23,7.32952,7.61455,7.20486,7.39195,3332.5130497949
2014-01-24,7.39195,7.39195,6.75965,7.08019,14194.358382286
2014-01-27,7.42755,7.42755,6.68837,6.68837,5895.0670155175
2014-01-28,6.81305,7.2138,6.81305,7.2138,5705.2883680349
2014-01-29,7.2138,7.24949,6.67943,6.67943,11240.318178042
2014-01-30,6.7685,7.02679,6.67943,6.67943,3067.9073927334
2014-01-31,6.85758,7.03574,6.52802,6.7685,5170.6548068409
2014-02-03,6.81305,6.98225,6.7685,6.7685,4305.2641743202
2014-02-04,6.7685,6.79524,6.59044,6.79524,830.68825126681
2014-02-05,6.67943,6.92876,6.55476,6.92876,1173.3742661497
2014-02-06,6.85758,6.92876,6.49242,6.63489,8534.6168896473
2014-02-07,6.63489,6.92876,6.33216,6.91097,7736.4621208061
2014-02-10,6.90212,6.90212,6.43903,6.67943,3032.1205620653
2014-02-11,6.54591,6.65268,6.23413,6.50127,6802.7511751915
2014-02-12,6.23413,6.50127,6.23413,6.41229,5942.7827897417
2014-02-13,6.41229,6.41229,6.10051,6.3233,4910.3869474362
2014-02-14,6.31435,6.81305,6.31435,6.65268,9408.6831174815
2014-02-17,6.81305,6.81305,6.39448,6.42123,4513.478461844
2014-02-18,6.43008,6.43008,6.25193,6.25193,4490.705024146
2014-02-19,6.29656,6.95551,6.29656,6.60824,12837.712165139
2014-02-20,6.67943,6.67943,6.55476,6.59044,2866.1998016948
2014-02-21,6.63489,6.83978,6.59044,6.83978,5641.3058525979
2014-02-24,6.85758,6.98225,6.85758,6.90212,14212.794022328
2014-02-25,7.10692,7.10692,6.85758,6.90212,11673.013494303
2014-02-26,6.89327,6.89327,6.59044,6.66162,837.19494775193
2014-02-27,6.67943,6.94666,6.41229,6.94666,2385.7887112102
2014-02-28,6.87538,6.89327,6.66162,6.89327,1217.8366921314
2014-03-03,6.67943,6.85758,5.63751,6.27867,9019.3657777886
2014-03-04,6.23413,6.59044,5.93131,6.58149,5849.5201401217
2014-03-05,6.59044,6.67057,6.47463,6.47463,3794.4885002384
2014-03-06,6.59044,6.67057,6.59044,6.67057,735.25670281841
2014-03-07,6.7685,7.196,6.7685,7.14261,71357.855902882
2014-03-10,7.46323,7.75703,7.16936,7.24949,12317.176446329
2014-03-11,7.33847,7.56117,7.16936,7.2138,5327.899971898
2014-03-12,7.16936,7.39195,7.08019,7.25834,7109.6503594063
2014-03-13,7.56117,7.56117,7.01793,7.38301,3262.0238378728
2014-03-14,6.96446,7.29402,6.96446,7.03574,5516.5941699664
2014-03-17,7.03574,7.2138,7.03574,7.11587,2572.3140104502
2014-03-18,7.12481,7.2138,6.9912,7.2138,3941.9736205677
2014-03-19,7.08019,7.12481,6.94666,7.12481,4711.9327046401
2014-03-20,7.09807,7.12481,7.09807,7.12481,17236.238989079
2014-03-21,7.12481,7.196,7.12481,7.12481,26811.927316345
2014-03-24,7.16936,7.16936,7.12481,7.16041,15382.914940235
2014-03-25,7.08019,7.25834,7.08019,7.25834,2133.1119977047
2014-03-26,7.25834,7.31182,7.12481,7.31182,3542.8962361471
2014-03-27,7.32952,7.37416,7.28507,7.28507,5389.7135885066
2014-03-28,7.25834,7.25834,7.17821,7.25834,3174.1834353237
2014-03-31,7.27613,7.27613,7.27613,7.27613,139.89397443005
2014-04-01,7.25834,7.29402,7.25834,7.29402,201.70759103868
2014-04-02,7.25834,7.25834,7.25834,7.25834,145.31622150098
2014-04-03,7.25834,7.39195,7.15147,7.39195,6727.9241656127
2014-04-04,7.38301,7.38301,7.26728,7.26728,2267.5837250638
2014-04-07,7.25834,7.25834,7.15147,7.15147,1547.509314044
2014-04-08,7.12481,7.25834,7.12481,7.25834,1780.6659380941
2014-04-09,7.196,7.34741,7.196,7.30288,763.45238758725
2014-04-10,7.34741,7.34741,7.24949,7.25834,499.93117993995
2014-04-11,7.14261,7.38301,7.04468,7.38301,1807.7771734488
2014-04-14,7.46323,7.46323,7.00005,7.18706,2540.8649774388
2014-04-15,7.12481,7.12481,7.12481,7.12481,336.1793183978
2014-04-16,7.00899,7.31182,7.00899,7.30288,5155.4725150423
2014-04-17,7.34741,7.34741,7.34741,7.34741,111.6982896612
2014-04-22,7.2138,7.2138,7.2138,7.2138,1123.4895930972
2014-04-23,7.16936,7.2138,7.14261,7.14261,1911.8843172107
2014-04-24,6.96446,7.12481,6.8041,7.12481,2383.6198123818
2014-04-25,7.12481,7.28507,6.87538,7.28507,5265.0019058752
2014-04-28,7.17821,7.2138,6.87538,7.2138,2323.9750946015
2014-04-29,7.2138,7.29402,7.08019,7.29402,3003.9248772964
2014-04-30,7.30288,7.39195,7.30288,7.39195,1167.9520190788
2014-05-02,7.41869,7.41869,7.41869,7.41869,279.7879488601
2014-05-05,7.4365,7.4365,7.14261,7.30288,3243.5881978316
2014-05-06,7.30288,7.48094,7.30288,7.48094,4316.108668462
2014-05-07,7.48094,8.05985,7.48094,7.97086,23188.781823548
2014-05-08,7.98866,8.33594,7.75703,8.0154,11244.655975699
2014-05-09,8.14902,8.238,8.0154,8.0154,1893.4486771695
2014-05-12,7.92633,8.10439,7.89064,8.10439,3304.3173650261
2014-05-13,8.10439,8.27369,8.05985,8.10439,3070.0762915618
2014-05-14,8.0154,8.0154,7.96192,7.96192,516.19792115275
2014-05-15,7.96192,8.0154,7.83725,8.0154,1532.3270222454
2014-05-16,8.0154,8.0154,7.75703,8.0154,5454.7805533578
2014-05-19,8.00646,8.00646,7.80156,7.80156,2339.1573864001
2014-05-20,7.99761,7.99761,7.83725,7.85505,1333.8727794493
2014-05-21,7.85505,7.97086,7.83725,7.97086,2862.9464534522
2014-05-22,7.83725,7.97086,7.82831,7.97086,1493.2868433347
2014-05-23,7.8462,7.8462,7.58791,7.8462,2659.0699635851
2014-05-26,7.83725,7.83725,7.65909,7.83725,65.066964851186
2014-05-27,7.83725,8.05985,7.83725,8.05985,4783.5063659764
2014-05-28,8.10439,8.10439,8.0154,8.0154,11666.506797817
2014-05-29,7.92633,8.10439,7.92633,8.10439,307.98363362895
2014-05-30,8.09553,8.15787,8.02425,8.15787,1308.930442923
2014-06-02,8.0154,8.0154,7.92633,7.92633,416.42857504759
2014-06-03,7.75703,7.93518,7.75703,7.88179,2766.4304555896
2014-06-04,7.88179,7.88179,7.63235,7.83725,2242.6413885376
2014-06-05,7.83725,7.83725,7.83725,7.83725,139.89397443005
2014-06-06,7.72152,7.92633,7.72152,7.92633,399.07738442061
2014-06-09,7.92633,7.97086,7.92633,7.97086,185.44084982588
2014-06-10,7.97086,7.97086,7.83725,7.90844,337.26376781198
2014-06-11,7.90844,7.90844,7.74817,7.74817,1560.5227070143
2014-06-12,7.65909,7.81051,7.57896,7.57896,631.14955905651
2014-06-13,7.65909,7.74817,7.57011,7.74817,464.1443492718
2014-06-16,7.57896,7.57896,7.39195,7.39195,685.37202976583
2014-06-17,7.30288,7.4365,7.30288,7.4365,954.31548448407
2014-06-18,7.4008,7.48094,7.4008,7.48094,376.30394672269
2014-06-20,7.48094,7.74817,7.48094,7.74817,455.4687539583
2014-06-24,7.65909,7.65909,7.57011,7.57011,840.44829599449
2014-06-25,7.48989,7.48989,7.48094,7.48094,779.71912880005
2014-06-26,7.39195,7.56117,7.34741,7.55221,2424.8288901209
2014-06-27,7.56117,7.56117,7.56117,7.56117,5.4222470709322
2014-06-30,7.54337,7.56117,7.30288,7.56117,8768.8579631115
2014-07-01,7.39195,7.40975,7.39195,7.4008,1547.509314044
2014-07-02,7.40975,7.40975,7.37416,7.37416,1145.1785813809
2014-07-03,7.37416,7.37416,7.36521,7.36521,618.13616608627
2014-07-04,7.47208,7.57011,7.47208,7.57011,1066.0137741453
2014-07-07,7.57011,7.57896,7.57011,7.57011,2587.4963022488
2014-07-08,7.57011,7.63235,7.55221,7.57011,4538.4207983702
2014-07-09,7.57011,7.57011,7.57011,7.57011,1010.7068540218
2014-07-10,7.57011,7.57011,7.57011,7.57011,313.40588069988
2014-07-11,7.47208,7.47208,7.47208,7.47208,111.6982896612
2014-07-14,7.57011,7.57011,7.57011,7.57011,5.4222470709322
2014-07-15,7.39195,7.39195,7.36521,7.36521,201.70759103868
2014-07-17,7.48094,7.48094,7.16936,7.47208,401.24628324898
2014-07-18,7.46323,7.46323,7.46323,7.46323,5.4222470709322
2014-07-21,7.42755,7.42755,7.2138,7.39195,82.418155478169
2014-07-22,7.39195,7.39195,5.92254,6.67943,2797.879488601
2014-07-23,6.90212,7.56117,6.90212,7.56117,549.81585299252
2014-07-24,7.4365,7.4365,7.4365,7.4365,1511.7224833759
2014-07-25,7.36521,7.45429,7.36521,7.45429,696.21652390769
2014-07-28,7.44544,7.44544,7.44544,7.44544,708.14546746374
2014-07-29,7.40975,7.40975,7.40975,7.40975,258.09896057637
2014-07-30,7.40975,7.40975,6.96446,7.25834,1418.4598337559
2014-07-31,7.29402,7.29402,7.24949,7.25834,560.66034713439
2014-08-01,7.24949,7.44544,6.85758,7.29402,288.46354417359
2014-08-04,7.32952,7.32952,7.32952,7.32952,10.844494141864
2014-08-05,7.32952,7.32952,7.32952,7.32952,8.6755953134915
2014-08-06,7.29402,7.57011,7.12481,7.48094,10973.543622152
2014-08-07,7.47208,7.47208,7.47208,7.47208,10.844494141864
2014-08-08,7.11587,7.37416,6.90212,7.08019,1082.2805153581
2014-08-11,7.12481,7.12481,7.10692,7.12481,433.77976567458
2014-08-12,7.11587,7.11587,7.07133,7.07133,336.1793183978
2014-08-13,7.10692,7.10692,7.08913,7.10692,572.58929069044
2014-08-14,7.09807,7.09807,7.08019,7.08913,180.01860275495
2014-08-18,6.85758,6.85758,6.59044,6.5993,6055.5655288171
2014-08-19,6.67943,6.94666,6.5993,6.94666,689.70982742258
2014-08-21,6.94666,7.12481,6.94666,7.11587,3695.8036035474
2014-08-22,7.12481,7.34741,7.12481,7.34741,1345.8017230054
2014-08-25,7.25834,7.33847,7.15147,7.33847,1686.3188390599
2014-08-26,7.2138,7.2138,7.15147,7.16041,1260.1302192846
2014-08-27,7.03574,7.03574,6.26088,7.03574,686.45647918002
2014-08-28,6.90212,6.90212,6.54591,6.7685,4071.0231008559
2014-08-29,6.7685,6.96446,6.7685,6.96446,1350.1395206621
2014-09-01,6.9734,7.24949,6.86652,7.2316,1140.8407837241
2014-09-02,7.24054,7.29402,7.24054,7.29402,270.02790413242
2014-09-03,7.29402,7.29402,7.25834,7.29402,442.45536098807
2014-09-04,7.29402,7.33847,7.12481,7.29402,3218.6458613054
2014-09-05,7.30288,7.30288,7.12481,7.25834,586.68713307486
2014-09-08,7.25834,7.25834,7.25834,7.25834,3.2533482425593
2014-09-09,7.25834,7.25834,7.25834,7.25834,3.2533482425593
2014-09-10,7.24054,7.24054,7.24054,7.24054,3.2533482425593
2014-09-11,7.01793,7.24949,6.86652,7.12481,3237.0815013465
2014-09-12,6.94666,7.12481,6.68837,7.12481,1436.895473797
2014-09-15,7.12481,7.12481,7.12481,7.12481,5.4222470709322
2014-09-16,7.11587,7.11587,7.11587,7.11587,5.4222470709322
2014-09-17,6.9912,7.08019,6.9912,6.9912,659.34524382536
2014-09-18,6.9912,6.9912,6.68837,6.91992,4058.0097078857
2014-09-19,6.92876,6.92876,6.61719,6.61719,2228.5435461531
2014-09-22,6.67943,6.85758,6.67943,6.85758,977.08892218198
2014-09-23,6.81305,6.90212,6.81305,6.90212,515.11347173856
2014-09-24,6.89327,6.89327,6.59044,6.72406,5293.197590644
2014-09-25,6.72406,6.7685,6.72406,6.7685,685.37202976583
2014-09-26,6.7685,6.7685,6.7685,6.7685,90.009301377474
2014-09-29,6.7685,6.7685,6.7685,6.7685,10.844494141864
2014-09-30,6.5993,6.72406,6.5993,6.72406,604.03832370185
2014-10-01,6.72406,6.89327,6.72406,6.87538,939.13319268546
2014-10-02,6.86652,6.86652,6.63489,6.81305,718.98996160561
2014-10-06,6.68837,6.81305,6.63489,6.81305,404.49963149154
2014-10-07,6.81305,6.89327,6.81305,6.87538,494.50893286902
2014-10-08,6.88433,6.88433,6.88433,6.88433,5.4222470709322
2014-10-09,6.87538,6.87538,6.87538,6.87538,5.4222470709322
2014-10-10,6.85758,6.85758,6.64383,6.82199,1314.352689994
2014-10-13,6.65268,6.75965,6.64383,6.64383,1147.3474802093
2014-10-14,6.64383,6.64383,6.23413,6.50127,3085.2585833604
2014-10-15,6.50127,6.50127,6.10051,6.41229,5851.68903895
2014-10-16,6.23413,6.43903,6.23413,6.43903,4405.0335204253
2014-10-17,6.24307,6.53696,6.23413,6.53696,2261.0770285787
2014-10-20,6.53696,6.53696,6.23413,6.53696,3935.4669240826
2014-10-21,6.50127,6.67057,6.3411,6.67057,1740.5413097692
2014-10-22,6.36775,6.67943,6.36775,6.67943,628.98066022813
2014-10-23,6.65268,6.7685,6.64383,6.7685,2588.580751663
2014-10-24,6.69732,7.2138,6.69732,7.2138,25754.589137514
2014-10-27,7.2138,7.2138,6.91992,6.91992,2143.9564918466
2014-10-28,6.92876,6.9912,6.92876,6.9912,7945.760857744
2014-10-29,7.00005,7.16041,7.00005,7.12481,26625.402017106
2014-10-30,7.11587,7.12481,7.10692,7.12481,2083.2273246521
2014-10-31,7.11587,7.16936,7.10692,7.16936,752.60789344539
2014-11-03,6.85758,7.2138,6.85758,7.16936,1610.4073800669
2014-11-04,7.16936,7.16936,6.7863,7.12481,1182.0498614632
2014-11-05,7.10692,7.12481,7.09807,7.09807,4382.2600827274
2014-11-06,6.7685,6.93771,6.59044,6.93771,1124.5740425113
2014-11-07,6.93771,6.93771,6.70617,6.90212,246.17001702032
2014-11-10,6.91992,6.91992,6.85758,6.85758,342.68601488291
2014-11-12,6.77735,6.77735,6.72406,6.7685,5051.3653712804
2014-11-13,6.77735,6.7863,6.67943,6.7863,1123.4895930972
2014-11-14,6.79524,6.79524,6.69732,6.74185,3258.7704896302
2014-11-17,6.75071,6.84873,6.75071,6.7863,2110.3385600068
2014-11-18,6.79524,6.79524,6.79524,6.79524,3.2533482425593
2014-11-19,6.7685,6.7685,6.7685,6.7685,123.62723321725
2014-11-20,6.7685,6.7685,6.75071,6.75071,1652.7009072201
2014-11-21,6.75071,6.75071,6.67943,6.72406,1152.7697272802
2014-11-24,6.72406,6.72406,6.59044,6.59044,2514.8381914984
2014-11-25,6.5993,6.61719,6.50127,6.60824,3255.5171413877
2014-11-26,6.67943,6.7685,6.67057,6.7685,1921.6443619384
2014-11-27,6.77735,7.10692,6.77735,7.10692,1790.4259828218
2014-11-28,7.11587,7.11587,7.11587,7.11587,3.2533482425593
2014-12-01,7.09807,7.09807,7.09807,7.09807,2.1688988283729
2014-12-02,7.09807,7.09807,6.94666,6.94666,60.729167194441
2014-12-03,6.85758,6.85758,6.85758,6.85758,78.080357821424
2014-12-04,6.86652,6.86652,6.7685,6.77735,325.33482425593
2014-12-05,6.7863,6.7863,6.7863,6.7863,111.6982896612
2014-12-08,6.79524,6.79524,6.23413,6.67943,1995.386922103
2014-12-09,6.36775,6.50127,6.23413,6.50127,1124.5740425113
2014-12-10,6.45682,6.45682,6.23413,6.23413,3514.7005513782
2014-12-11,6.23413,6.26088,5.61077,6.05606,3997.2805406912
2014-12-12,6.05606,6.05606,6.05606,6.05606,291.71689241615
2014-12-15,6.05606,6.05606,6.05606,6.05606,224.48102873659
2014-12-16,5.78892,6.01153,5.69975,6.01153,2689.4345471824
2014-12-17,6.41229,6.41229,6.27867,6.38554,2189.5033672424
2014-12-18,6.39448,6.39448,6.31435,6.31435,1160.3608731795
2014-12-19,6.27867,6.27867,6.27867,6.27867,2470.3757655167
2014-12-22,6.27867,6.27867,6.17189,6.23413,4660.9635821733
2014-12-23,6.23413,6.27867,6.05606,6.14515,13875.530254515
2014-12-29,6.07377,6.7685,5.98479,6.7685,10233.949121677
2014-12-30,6.75071,7.04468,6.3233,7.03574,14375.461434456
2015-01-02,6.23413,6.23413,6.154,6.154,10840.156344208
2015-01-05,6.16294,6.18968,6.14515,6.18968,5179.3304021544
2015-01-07,6.23413,6.41229,6.05606,6.41229,3832.4442297349
2015-01-08,6.23413,6.24307,6.23413,6.24307,907.68415967405
2015-01-09,6.30541,6.84873,6.30541,6.41229,2827.159622784
2015-01-12,6.41229,6.81305,6.41229,6.8041,37.955729496525
2015-01-13,6.90212,7.12481,6.7685,6.94666,9560.5060354676
2015-01-14,7.11587,7.11587,7.11587,7.11587,535.7180106081
2015-01-15,7.11587,7.12481,7.03574,7.03574,2184.0811201715
2015-01-16,7.03574,7.04468,6.59044,6.59044,8358.9360845491
2015-01-19,6.59044,6.59044,6.59044,6.59044,9480.2567788179
2015-01-20,6.5637,6.5637,5.96699,6.27867,11490.82599272
2015-01-21,6.23413,6.23413,6.05606,6.23413,5204.2727386807
2015-01-22,6.01153,6.67057,5.87791,6.33216,4306.3486237344
2015-01-23,6.62604,6.62604,6.19854,6.19854,13513.324150177
2015-01-26,6.25193,7.00005,6.24307,6.79524,16263.487864554
2015-01-27,6.68837,7.05344,6.59044,7.05344,8827.4182314776
2015-01-28,6.94666,6.94666,6.82199,6.92876,3493.0115630945
2015-01-29,6.94666,7.03574,6.85758,7.03574,2550.6250221665
2015-01-30,7.03574,7.08019,6.9912,7.08019,8323.1492538809
2015-02-02,7.08019,7.08019,6.90212,6.94666,546.56250474997
2015-02-03,6.94666,7.51663,6.94666,7.47208,7256.0510303215
2015-02-04,7.48094,7.48094,7.13366,7.2316,1834.8884088035
2015-02-05,7.2316,7.39195,7.2316,7.39195,482.57998931297
2015-02-06,7.47208,7.48094,7.4365,7.4365,1050.8314823467
2015-02-09,7.25834,7.30288,7.11587,7.30288,685.37202976583
2015-02-10,7.29402,7.29402,7.13366,7.29402,1236.2723321725
2015-02-11,7.12481,7.29402,7.12481,7.29402,477.15774224203
2015-02-12,7.30288,7.30288,7.12481,7.29402,1865.2529924007
2015-02-13,7.29402,7.29402,7.2138,7.2138,461.97545044342
2015-02-16,7.2138,7.2138,6.85758,7.17821,10920.405600857
2015-02-17,6.91097,7.16936,6.91097,7.11587,3596.0342574422
2015-02-18,7.16041,7.16041,6.94666,7.11587,1885.8575312702
2015-02-19,7.11587,7.11587,7.00899,7.08019,2509.4159444274
2015-02-20,7.10692,7.10692,6.72406,7.09807,3632.9055375246
2015-02-23,7.11587,7.16936,7.11587,7.16936,793.81697118447
2015-02-24,7.2138,7.25834,7.12481,7.25834,804.66146532634
2015-02-25,7.27613,7.30288,7.14261,7.2138,3259.8549390444
2015-02-26,7.20486,7.2138,7.15147,7.2138,1323.0282853075
2015-02-27,7.2138,7.32077,7.14261,7.32077,12253.193930892
2015-03-02,7.38301,7.42755,7.32952,7.32952,1676.5587943322
2015-03-03,7.31182,7.41869,7.31182,7.41869,394.73958676386
2015-03-04,7.41869,7.90844,7.41869,7.74817,7275.5711197768
2015-03-05,7.49883,7.79271,7.49883,7.79271,3847.6265215335
2015-03-06,7.81945,7.83725,7.79271,7.79271,5671.6704361951
2015-03-09,7.79271,7.83725,7.57896,7.73932,6611.8880782947
2015-03-10,7.65909,7.65909,7.48094,7.61455,2781.6127473882
2015-03-11,7.65024,7.65024,7.65024,7.65024,201.70759103868
2015-03-12,7.65024,7.65909,7.47208,7.65024,1853.3240488446
2015-03-13,7.65024,7.65024,7.40975,7.44544,1768.7369945381
2015-03-16,7.4008,7.57011,7.30288,7.57011,1689.5721873025
2015-03-17,7.44544,7.57896,7.4365,7.57896,390.40178910712
2015-03-18,7.58791,7.58791,7.28507,7.55221,1456.4155632524
2015-03-19,7.29402,7.57011,7.29402,7.56117,1989.9646750321
2015-03-20,7.56117,7.56117,7.39195,7.39195,740.67894988934
2015-03-23,7.4008,7.4008,7.39195,7.39195,1054.0848305892
2015-03-24,7.39195,7.39195,7.31182,7.39195,10069.112810721
2015-03-25,7.38301,7.39195,7.34741,7.34741,1498.7090904057
2015-03-26,7.34741,7.37416,7.32077,7.37416,2737.1503214066
2015-03-27,7.37416,7.37416,7.26728,7.34741,2409.6465983223
2015-03-30,7.35627,7.37416,7.27613,7.35627,3334.6819486233
2015-03-31,7.35627,7.35627,7.30288,7.30288,2393.3798571095
2015-04-01,7.31182,7.36521,7.31182,7.36521,1256.8768710421
2015-04-02,7.31182,7.34741,7.28507,7.33847,845.87054306542
2015-04-07,7.33847,7.33847,7.26728,7.27613,1763.3147474672
2015-04-08,7.26728,7.28507,7.12481,7.26728,2835.8352180975
2015-04-09,7.26728,7.26728,7.08913,7.2138,2733.896973164
2015-04-10,7.22275,7.22275,7.08019,7.22275,4176.214694032
2015-04-13,7.14261,7.14261,7.13366,7.13366,8335.078197437
2015-04-14,7.12481,7.12481,6.94666,6.94666,6186.7839079336
2015-04-15,6.94666,7.20486,6.94666,7.05344,4168.6235481327
2015-04-16,7.06238,7.12481,7.03574,7.12481,1740.5413097692
2015-04-17,7.16936,7.4365,7.12481,7.24054,6351.62021889
2015-04-20,7.16936,7.24949,7.16041,7.24949,12026.544003328
2015-04-21,7.24949,7.24949,7.17821,7.17821,1666.7987496046
2015-04-22,7.18706,7.18706,7.13366,7.13366,2235.0502426383
2015-04-23,7.14261,7.14261,7.12481,7.12481,2090.8184705515
2015-04-24,7.12481,7.13366,7.12481,7.13366,1684.1499402315
2015-04-27,7.13366,7.16936,7.13366,7.16936,2887.8887899785
2015-04-28,7.17821,7.32077,7.17821,7.32077,474.98884341366
2015-04-29,7.32952,7.32952,7.32952,7.32952,3.2533482425593
2015-04-30,7.32077,7.32077,7.31182,7.32077,684.28758035164
2015-05-04,7.32077,7.32077,7.32077,7.32077,3.2533482425593
2015-05-05,7.32077,7.32077,7.17821,7.17821,7752.7288620189
2015-05-07,7.17821,7.17821,7.17821,7.17821,14788.636661261
2015-05-08,7.20486,7.20486,7.17821,7.18706,1996.4713715172
2015-05-11,7.196,7.196,7.16936,7.196,664.76749089629
2015-05-12,7.196,7.31182,7.196,7.31182,2528.9360338828
2015-05-13,7.2316,7.31182,7.2316,7.31182,1134.334087239
2015-05-14,7.31182,7.31182,7.30288,7.30288,994.44011280896
2015-05-15,7.30288,7.30288,7.12481,7.12481,3358.5398357354
2015-05-18,7.12481,7.25834,7.11587,7.25834,2035.5115504279
2015-05-19,7.25834,7.25834,6.9734,7.12481,1869.5907900574
2015-05-20,7.12481,7.12481,7.12481,7.12481,3.2533482425593
2015-05-21,7.03574,7.04468,6.51021,6.81305,7111.8192582347
2015-05-22,6.81305,6.81305,6.63489,6.81305,1257.9613204563
2015-05-25,6.81305,6.82199,6.5637,6.8041,4133.9211668787
2015-05-26,6.54591,6.7685,6.51916,6.7685,1237.3567815867
2015-05-27,6.75965,6.75965,6.67943,6.67943,1565.9449540852
2015-05-28,6.68837,6.83084,6.67943,6.83084,391.4862385213
2015-05-29,6.83978,6.83978,6.83084,6.83978,143.14732267261
2015-06-01,6.84873,6.84873,6.69732,6.69732,1144.0941319667
2015-06-02,6.68837,6.69732,6.61719,6.69732,3022.3605173376
2015-06-03,6.63489,6.63489,6.61719,6.61719,23.857887112102
2015-06-05,6.72406,7.05344,6.72406,7.05344,627.89621081395
2015-06-08,7.03574,7.03574,6.84873,6.84873,547.64695416415
2015-06-09,6.85758,6.86652,6.75965,6.75965,1788.2570839934
2015-06-10,6.74185,6.74185,6.61719,6.61719,66.151414265373
2015-06-11,6.75965,7.08019,6.27867,6.7685,663.6830414821
2015-06-12,6.7685,6.7685,6.30541,6.59044,978.17337159617
2015-06-15,6.51021,6.51021,6.51021,6.51021,1123.4895930972
2015-06-16,6.25193,6.67943,6.09166,6.67943,2588.580751663
2015-06-17,6.39448,6.7685,6.39448,6.7685,932.62649620034
2015-06-18,6.7685,6.7685,6.23413,6.62604,2202.5167602127
2015-06-19,6.59044,6.85758,6.59044,6.85758,362.20610433827
2015-06-22,6.85758,6.85758,6.85758,6.85758,2.1688988283729
2015-06-23,6.72406,6.72406,6.23413,6.54591,3451.8024853554
2015-06-24,6.3233,6.54591,6.25193,6.54591,124.71168263144
2015-06-25,6.54591,6.54591,6.54591,6.54591,10.844494141864
2015-06-26,6.54591,6.54591,6.54591,6.54591,718.98996160561
2015-06-29,6.63489,6.63489,6.63489,6.63489,1.0844494141864
2015-06-30,6.61719,7.196,6.61719,7.196,7491.3765531999
2015-07-01,6.98225,6.98225,6.7685,6.81305,597.53162721673
2015-07-02,6.7685,6.85758,6.5993,6.5993,246.17001702032
2015-07-03,6.50127,6.59044,6.41229,6.59044,4108.9788303524
2015-07-06,6.54591,6.54591,6.26088,6.26088,707.06101804956
2015-07-07,6.36775,6.45682,6.24307,6.24307,1214.5833438888
2015-07-08,6.24307,6.24307,6.154,6.154,2020.3292586293
2015-07-09,6.16294,6.18968,6.16294,6.18968,1010.7068540218
2015-07-10,6.23413,6.23413,6.23413,6.23413,393.65513734968
2015-07-13,6.3233,6.3233,6.3233,6.3233,2.1688988283729
2015-07-14,6.36775,6.36775,6.27867,6.36775,1782.8348369225
2015-07-15,6.38554,6.39448,6.21633,6.3411,4270.5617930662
2015-07-16,6.3411,6.38554,6.25193,6.3588,785.14137587098
2015-07-17,6.34986,6.34986,6.34986,6.34986,10.844494141864
2015-07-20,6.38554,6.54591,6.38554,6.41229,7247.375435008
2015-07-21,6.42123,6.50127,6.42123,6.43008,4064.5164043708
2015-07-22,6.42123,6.5993,6.42123,6.59044,5409.233677962
2015-07-23,6.50127,6.58149,6.42123,6.58149,7085.7924722942
2015-07-24,6.58149,6.59044,6.58149,6.59044,1126.7429413397
2015-07-27,6.54591,6.54591,6.54591,6.54591,303.6458359722
2015-07-28,6.86652,7.11587,6.7685,7.11587,9034.5480695872
2015-07-29,7.12481,7.13366,7.11587,7.13366,3851.9643191902
2015-07-30,6.96446,7.92633,6.95551,7.33847,41761.062490905
2015-07-31,7.39195,7.55221,7.39195,7.47208,5069.8010113216
2015-08-03,7.24054,7.40975,7.12481,7.12481,6726.8397161985
2015-08-04,6.98225,7.12481,6.94666,7.12481,2804.3861850861
2015-08-05,7.12481,7.12481,6.88433,7.12481,6436.2072731965
2015-08-06,7.11587,7.11587,7.11587,7.11587,2.1688988283729
2015-08-07,7.11587,7.11587,7.11587,7.11587,2.1688988283729
2015-08-10,7.11587,7.11587,6.91097,7.03574,1478.1045515361
2015-08-11,7.03574,7.03574,7.02679,7.03574,275.45015120336
2015-08-12,7.03574,7.03574,7.02679,7.03574,114.95163790376
2015-08-13,6.91097,6.91097,6.91097,6.91097,286.29464534522
2015-08-14,7.12481,7.12481,6.87538,7.11587,6956.742992006
2015-08-17,7.11587,7.12481,7.11587,7.12481,3863.8932627463
2015-08-18,7.10692,7.12481,7.10692,7.12481,724.41220867654
2015-08-19,7.08019,7.12481,6.87538,7.12481,1501.9624386482
2015-08-20,7.11587,7.11587,7.11587,7.11587,11.928943556051
2015-08-21,7.11587,7.12481,6.90212,7.11587,2367.353071169
2015-08-24,7.12481,7.12481,6.53696,7.12481,10596.155226016
2015-08-25,6.3766,7.30288,6.3766,7.12481,3729.4215353872
2015-08-26,7.12481,7.12481,7.12481,7.12481,13.013392970237
2015-08-27,7.12481,7.12481,7.12481,7.12481,3.2533482425593
2015-08-28,7.12481,7.12481,7.08019,7.08019,47.715774224203
2015-08-31,7.11587,7.11587,6.72406,6.72406,802.49256649796
2015-09-01,6.74185,6.85758,6.67943,6.67943,5107.7567408181
2015-09-02,6.68837,6.68837,6.67943,6.67943,4634.9367962328
2015-09-03,6.7685,6.7685,6.67943,6.67943,5082.8144042918
2015-09-04,6.67943,6.7685,6.63489,6.72406,1028.0580446487
2015-09-07,6.72406,7.03574,6.72406,7.03574,2102.7474141075
2015-09-08,7.03574,7.08019,6.85758,7.08019,29820.189991298
2015-09-09,7.11587,7.48094,7.11587,7.13366,21287.74200048
2015-09-10,7.12481,7.12481,6.94666,7.12481,3884.4978016158
2015-09-14,7.03574,7.05344,6.9912,7.04468,6724.6708173701
2015-09-15,7.03574,7.03574,6.94666,7.01793,5561.0565959481
2015-09-16,7.01793,7.32952,7.01793,7.30288,2630.8742788163
2015-09-17,7.34741,7.36521,7.34741,7.36521,1125.6584919255
2015-09-18,7.36521,7.36521,7.2138,7.2138,728.75000633329
2015-09-21,7.35627,7.35627,7.17821,7.30288,123.62723321725
2015-09-22,7.196,7.196,7.16936,7.16936,1092.0405600857
2015-09-23,7.16936,7.16936,7.08019,7.08019,169.17410861308
2015-09-24,7.08019,7.2138,7.08019,7.12481,1802.3549263779
2015-09-25,7.12481,7.2138,7.12481,7.2138,4463.5937887914
2015-09-28,7.13366,7.28507,6.94666,7.196,3752.1949730851
2015-09-29,7.12481,7.16936,7.12481,7.12481,903.3463620173
2015-09-30,7.03574,7.12481,7.00005,7.12481,3244.6726472458
2015-10-01,7.12481,7.12481,7.06238,7.11587,2595.0874481481
2015-10-02,7.03574,7.12481,7.03574,7.12481,6053.3966299887
2015-10-05,7.12481,7.12481,7.09807,7.09807,1912.9687666249
2015-10-06,7.07133,7.08913,7.07133,7.08913,3238.1659507607
2015-10-07,7.11587,7.11587,7.01793,7.03574,2470.3757655167
2015-10-08,7.04468,7.12481,7.04468,7.11587,10990.89481278
2015-10-09,7.12481,7.196,7.08913,7.16936,3737.0126812865
2015-10-12,7.05344,7.05344,6.9912,6.9912,4827.968791958
2015-10-13,6.9912,7.12481,6.94666,6.94666,16872.948435327
2015-10-14,6.94666,7.12481,6.94666,7.12481,29833.203384269
2015-10-15,7.12481,7.12481,6.94666,7.03574,19358.506492642
2015-10-16,6.94666,7.03574,6.94666,7.03574,3514.7005513782
2015-10-19,7.03574,7.03574,6.94666,7.03574,3555.9096291173
2015-10-20,7.03574,7.03574,6.9912,6.9912,671.27418738141
2015-10-21,6.9912,6.9912,6.90212,6.94666,3726.1681871446
2015-10-22,6.94666,6.94666,6.73291,6.94666,5164.1481103558
2015-10-23,6.96446,7.03574,6.96446,6.9912,4292.2507813499
2015-10-26,6.9912,7.03574,6.95551,6.95551,2367.353071169
2015-10-27,6.9912,6.9912,6.67943,6.85758,6031.707641705
2015-10-28,6.85758,6.85758,6.67943,6.84873,3733.7593330439
2015-10-29,6.67943,6.83978,6.67943,6.83978,580.18043658974
2015-10-30,6.7685,6.83978,6.7685,6.83978,1694.9944343734
2015-11-02,6.85758,6.85758,6.67943,6.8041,5344.1667131108
2015-11-03,6.8041,6.81305,6.8041,6.81305,3978.84490065
2015-11-04,6.81305,6.93771,6.81305,6.93771,580.18043658974
2015-11-05,6.83978,6.85758,6.81305,6.85758,1111.5606495411
2015-11-06,6.85758,6.85758,6.67943,6.7685,3187.1968282939
2015-11-09,6.7685,6.7685,6.7685,6.7685,875.15067724846
2015-11-10,6.69732,6.69732,6.67943,6.67943,1377.2507560168
2015-11-13,6.72406,6.72406,6.5993,6.67943,1731.8657144557
2015-11-16,7.00005,7.00005,6.93771,6.93771,589.94048131742
2015-11-17,6.92876,6.92876,6.67943,6.84873,7696.3374924812
2015-11-18,6.89327,6.89327,6.5993,6.81305,3945.2269688103
2015-11-19,6.67943,6.90212,6.67943,6.81305,1932.4888560802
2015-11-20,6.90212,6.94666,6.67943,6.81305,17238.407887908
2015-11-23,6.81305,6.81305,6.68837,6.81305,4193.565884659
2015-11-24,6.68837,6.81305,6.67943,6.81305,6119.5480442541
2015-11-25,6.64383,6.7685,6.63489,6.63489,7002.2898674018
2015-11-26,6.67943,6.67943,6.43903,6.63489,20514.529568165
2015-11-27,6.59044,6.59044,6.43903,6.58149,8364.35833162
2015-11-30,6.58149,6.63489,6.54591,6.63489,2715.4613331228
2015-12-01,6.59044,6.59044,6.50127,6.50127,4433.2292051942
2015-12-02,6.48357,6.48357,6.23413,6.24307,22178.074969527
2015-12-03,6.27867,6.27867,6.23413,6.24307,5389.7135885066
2015-12-04,6.26088,6.27867,6.25193,6.27867,1701.5011308585
2015-12-07,6.3233,6.3233,6.3233,6.3233,885.99517139032
2015-12-08,6.3233,6.33216,6.3233,6.3233,276.53460061754
2015-12-09,6.3233,6.3233,6.21633,6.21633,5241.1440187631
2015-12-10,6.18968,6.23413,6.154,6.23413,14401.488220396
2015-12-11,6.23413,6.23413,6.154,6.23413,11645.902258948
2015-12-14,6.154,6.18968,5.61972,5.61972,14673.685023357
2015-12-15,5.61972,5.62857,5.47716,5.5217,25922.678796712
2015-12-16,5.55729,5.78892,5.5217,5.78892,4536.2518995419
2015-12-17,5.79778,5.79778,5.78892,5.78892,1059.5070776602
2015-12-18,5.92254,5.92254,5.87791,5.87791,639.82515437
2015-12-21,5.65522,5.69975,5.5217,5.69975,7783.0934456161
2015-12-22,5.7087,5.9136,5.7087,5.7087,2870.5375993515
2015-12-23,5.73545,5.73545,5.61972,5.67302,7859.0049046091
2015-12-28,5.61077,5.68196,5.57509,5.68196,4934.2448345483
2015-12-29,5.71765,5.71765,5.69975,5.7087,3755.4483213276
2015-12-30,5.7087,5.88686,5.69975,5.88686,4154.5257057482
2016-01-04,5.87791,5.90465,5.87791,5.90465,1972.6134844051
2016-01-05,5.87791,5.8958,5.78892,5.8958,538.97135885066
2016-01-07,5.90465,5.90465,5.90465,5.90465,108.44494141864
2016-01-08,5.83337,6.16294,5.83337,6.16294,4810.617601331
2016-01-11,6.14515,6.14515,6.05606,6.14515,2090.8184705515
2016-01-12,5.93131,6.14515,5.93131,6.14515,393.65513734968
2016-01-13,6.14515,6.20749,6.05606,6.20749,433.77976567458
2016-01-14,6.05606,6.05606,5.92254,6.05606,2004.0625174165
2016-01-15,6.20749,6.20749,6.14515,6.18074,14839.605783727
2016-01-18,6.05606,6.05606,6.05606,6.05606,2807.6395333287
2016-01-19,5.96699,6.05606,5.96699,6.05606,336.1793183978
2016-01-20,5.93131,5.93131,5.69975,5.69975,3793.4040508242
2016-01-21,5.34363,5.34363,5.34363,5.34363,3110.2009198867
2016-01-22,5.38808,5.5039,5.34363,5.41482,1959.6000914349
2016-01-25,5.43261,5.43261,5.41482,5.41482,841.53274540868
2016-01-26,5.40588,5.40588,5.29901,5.34363,4526.4918548142
2016-01-27,5.13874,5.18328,5.12094,5.18328,2597.2563469765
2016-01-28,5.19222,5.34363,5.17433,5.34363,1204.8232991611
2016-01-29,5.34363,5.34363,5.25446,5.34363,2887.8887899785
2016-02-01,5.34363,5.34363,5.26341,5.26341,3891.0044981009
2016-02-02,5.21002,5.21002,5.16547,5.21002,1279.65030874
2016-02-03,5.21002,5.21002,5.21002,5.21002,414.25967621922
2016-02-04,5.16547,5.34363,5.14759,5.17433,3318.4152074105
2016-02-05,5.18328,5.33469,5.18328,5.33469,1164.6986708362
2016-02-08,5.33469,5.34363,5.17433,5.34363,3204.5480189209
2016-02-09,5.33469,5.33469,5.33469,5.33469,618.13616608627
2016-02-10,5.14759,5.16547,5.12094,5.16547,3931.1291264258
2016-02-11,5.16547,5.16547,5.16547,5.16547,1131.0807389965
2016-02-12,5.18328,5.18328,4.94288,5.18328,8910.92083637
2016-02-15,5.18328,5.26341,5.18328,5.26341,1572.4516505703
2016-02-16,5.26341,5.26341,5.26341,5.26341,336.1793183978
2016-02-17,5.32574,5.32574,5.3169,5.3169,229.90327580753
2016-02-18,5.32574,5.34363,5.24561,5.25446,9208.0599758571
2016-02-19,5.29901,5.34363,5.21002,5.34363,947.80878799895
2016-02-22,5.41482,5.46831,5.34363,5.46831,3717.4925918311
2016-02-23,5.46831,5.5217,5.46831,5.5217,1520.3980786894
2016-02-24,5.5217,5.6909,5.5217,5.6909,752.60789344539
2016-02-25,5.6909,5.73545,5.6909,5.69975,2366.2686217548
2016-02-26,5.84232,6.18968,5.84232,6.18968,5174.9926044977
2016-02-29,6.18968,6.18968,5.92254,6.154,1008.5379551934
2016-03-01,5.53055,5.6909,5.25446,5.47716,23034.790006734
2016-03-02,5.51275,5.51275,5.43261,5.43261,2205.7701084552
2016-03-03,5.4861,5.4861,5.38808,5.38808,1665.7143001904
2016-03-04,5.38808,5.38808,5.34363,5.38808,1357.7306665614
2016-03-07,5.38808,5.39703,5.38808,5.39703,1637.5186154215
2016-03-08,5.37914,5.37914,5.37914,5.37914,280.87239827429
2016-03-09,5.47716,5.49505,5.47716,5.49505,2245.8947367801
2016-03-10,5.47716,5.60183,5.47716,5.60183,15107.464789031
2016-03-11,5.65522,5.78892,5.60183,5.77998,13433.074893528
2016-03-14,5.86906,6.10946,5.81558,6.04721,6127.1391901534
2016-03-15,6.04721,6.3233,5.87791,6.24307,12607.808889332
2016-03-16,6.27867,7.33847,6.27867,6.85758,35600.305368912
2016-03-17,6.7685,6.7685,6.67943,6.68837,3163.3389411818
2016-03-18,6.84873,6.85758,6.84873,6.85758,859.96838544985
2016-03-21,6.89327,6.89327,6.89327,6.89327,280.87239827429
2016-03-22,6.85758,6.85758,6.59044,6.60824,5030.7608324109
2016-03-23,6.62604,6.85758,6.62604,6.77735,12612.146686988
2016-03-24,6.67943,6.67943,6.63489,6.63489,438.11756333132
2016-03-29,6.85758,6.85758,6.85758,6.85758,336.1793183978
2016-03-30,6.81305,6.81305,6.81305,6.81305,201.70759103868
2016-03-31,6.81305,6.94666,6.7685,6.94666,7932.7474647738
2016-04-01,7.02679,7.07133,6.85758,6.86652,8748.253424242
2016-04-04,6.77735,6.77735,6.7685,6.7685,618.13616608627
2016-04-05,6.67943,6.67943,6.50127,6.53696,2995.2492819829
2016-04-06,6.45682,6.67943,6.42123,6.67943,2297.9483086611
2016-04-07,6.67943,6.67943,6.67943,6.67943,178.93415334076
2016-04-08,6.45682,6.68837,6.45682,6.68837,16644.129608933
2016-04-11,6.50127,6.51916,6.50127,6.51021,3767.3772648837
2016-04-12,6.7685,6.85758,6.67057,6.85758,1125.6584919255
2016-04-13,6.85758,7.09807,6.85758,7.00899,15751.627741058
2016-04-14,7.08913,7.11587,6.85758,6.94666,6912.2805660244
2016-04-15,7.00005,7.03574,6.81305,6.81305,4085.1209432403
2016-04-18,6.81305,6.81305,6.79524,6.81305,4190.3125364164
2016-04-19,6.59044,6.59044,6.51021,6.51021,560.66034713439
2016-04-20,6.63489,6.63489,6.5993,6.5993,448.96205747319
2016-04-21,6.5993,6.67057,6.5993,6.67057,163.75186154215
2016-04-22,6.5993,6.75965,6.51916,6.75965,4997.1429005711
2016-04-25,6.59044,6.61719,6.59044,6.61719,6448.1362167526
2016-04-26,6.58149,6.58149,6.45682,6.45682,7610.6659887604
2016-04-27,6.45682,6.52802,6.23413,6.23413,2537.6116291963
2016-04-28,6.27867,6.27867,6.05606,6.23413,21107.723397725
2016-04-29,6.3411,6.50127,6.3411,6.50127,2086.4806728947
2016-05-02,6.54591,6.54591,6.46577,6.54591,634.40290729907
2016-05-04,6.3233,6.36775,6.3233,6.36775,2524.598236226
2016-05-06,6.39448,6.53696,6.39448,6.45682,336.1793183978
2016-05-09,6.36775,6.36775,6.36775,6.36775,201.70759103868
2016-05-10,6.58149,6.58149,6.58149,6.58149,1.0844494141864
2016-05-12,6.36775,6.50127,6.36775,6.50127,11.928943556051
2016-05-13,6.45682,6.52802,6.3233,6.52802,1290.4948028819
2016-05-16,6.50127,6.50127,6.50127,6.50127,2.1688988283729
2016-05-17,6.27867,6.27867,6.05606,6.19854,15110.718137274
2016-05-18,6.14515,6.17189,6.14515,6.17189,729.83445574747
2016-05-19,6.14515,6.14515,6.10051,6.14515,3464.8158783257
2016-05-20,6.10946,6.30541,6.10946,6.22518,5545.8743041495
2016-05-23,6.22518,6.36775,6.22518,6.34986,915.27530557335
2016-05-24,6.3411,6.38554,6.31435,6.38554,2199.2634119701
2016-05-25,6.34986,6.36775,6.23413,6.36775,1639.6875142499
2016-05-27,6.36775,6.38554,6.23413,6.23413,870.81287959171
2016-05-30,6.31435,6.31435,6.23413,6.23413,954.31548448407
2016-05-31,6.23413,6.23413,6.23413,6.23413,4190.3125364164
2016-06-01,6.23413,6.23413,6.21633,6.21633,12461.408218417
2016-06-02,6.22518,6.23413,6.20749,6.23413,2323.9750946015
2016-06-03,6.22518,6.24307,6.21633,6.24307,10051.761620094
2016-06-06,6.22518,6.23413,6.20749,6.22518,13807.209941422
2016-06-07,6.22518,6.22518,6.22518,6.22518,3631.8210881104
2016-06-08,6.20749,6.21633,6.16294,6.16294,1278.5658593258
2016-06-09,6.14515,6.14515,6.07377,6.07377,559.5758977202
2016-06-10,6.06501,6.06501,6.06501,6.06501,10.844494141864
2016-06-13,6.06501,6.06501,6.05606,6.05606,28.195684768847
2016-06-14,6.04721,6.04721,5.83337,5.83337,987.93341632385
2016-06-15,5.83337,5.83337,5.78892,5.78892,716.82106277724
2016-06-16,5.78892,5.78892,5.69975,5.69975,4562.2786854823
2016-06-17,5.73545,5.77113,5.73545,5.77113,56.391369537695
2016-06-20,5.75324,5.78892,5.71765,5.71765,710.31436629212
2016-06-21,5.80663,5.80663,5.69975,5.69975,4603.4877632214
2016-06-22,5.78892,5.87791,5.78892,5.87791,2227.4590967389
2016-06-24,5.65522,5.78892,5.35248,5.69975,1908.6309689681
2016-06-27,5.7265,6.07377,5.7265,6.07377,2284.9349156908
2016-06-29,6.02048,6.14515,5.77113,6.14515,5234.6373222779
2016-06-30,6.14515,6.30541,6.05606,6.30541,4902.7958015369
2016-07-01,6.27867,6.3233,6.14515,6.3233,206.04538869542
2016-07-04,6.25193,6.3233,6.23413,6.23413,1189.6410073625
2016-07-05,6.21633,6.21633,6.14515,6.14515,224.48102873659
2016-07-06,6.19854,6.19854,6.14515,6.14515,111.6982896612
2016-07-08,6.14515,6.23413,6.05606,6.23413,909.85305850242
2016-07-13,6.21633,6.21633,6.01153,6.01153,1433.6421255545
2016-07-14,6.02048,6.31435,6.01153,6.18968,17253.590179706
2016-07-15,6.20749,6.81305,6.20749,6.81305,7867.6804999226
2016-07-18,6.7863,6.8041,6.75071,6.75965,420.76637270434
2016-07-19,6.73291,6.73291,6.71511,6.72406,1268.8058145981
2016-07-20,6.69732,6.69732,6.39448,6.53696,2009.4847644875
2016-07-21,6.49242,6.59044,6.34986,6.34986,1532.3270222454
2016-07-22,6.34986,6.49242,6.34986,6.49242,1153.8541766944
2016-07-25,6.25193,6.36775,6.25193,6.3233,2106.0007623501
2016-07-26,6.3233,6.3233,6.24307,6.24307,8876.218455116
2016-07-27,6.27867,6.27867,6.18968,6.24307,1338.2105771061
2016-07-29,6.24307,6.24307,6.24307,6.24307,224.48102873659
2016-08-01,6.03827,6.03827,6.03827,6.03827,560.66034713439
2016-08-02,6.22518,6.22518,6.22518,6.22518,5.4222470709322
2016-08-03,6.22518,6.41229,5.71765,5.97585,14728.991943481
2016-08-04,5.97585,6.16294,5.97585,6.16294,3001.7559784681
2016-08-05,5.88686,6.14515,5.88686,6.14515,1883.6886324418
2016-08-08,6.14515,6.23413,5.86012,6.23413,2800.0483874294
2016-08-09,6.23413,6.50127,6.23413,6.40334,4360.5710944437
2016-08-10,6.3411,6.44797,6.3233,6.3233,4128.4989198078
2016-08-11,6.3233,6.3766,6.10051,6.10051,5914.5871049728
2016-08-12,6.10946,6.3411,6.10946,6.23413,5776.8620293712
2016-08-16,6.22518,6.22518,6.03827,6.04721,2721.968029608
2016-08-17,6.04721,6.1184,6.03827,6.1184,2923.6756206466
2016-08-18,6.06501,6.1184,6.01153,6.03827,6113.041347769
2016-08-19,6.06501,6.43008,6.03827,6.42123,33249.219038956
2016-08-22,6.53696,6.60824,6.41229,6.49242,5237.8906705205
2016-08-23,6.48357,6.49242,6.3233,6.46577,2047.440493984
2016-08-24,6.42123,6.45682,6.3233,6.45682,1136.5029860674
2016-08-25,6.34986,6.36775,6.34986,6.36775,560.66034713439
2016-08-26,6.3411,6.41229,6.3411,6.41229,1908.6309689681
2016-08-29,6.41229,6.64383,6.3766,6.64383,10843.40969245
2016-08-30,6.63489,6.63489,6.51916,6.51916,538.97135885066
2016-08-31,6.49242,6.49242,6.27867,6.3233,2386.8731606244
2016-09-01,6.27867,6.27867,6.02048,6.20749,38595.554650895
2016-09-02,6.19854,6.34986,6.19854,6.3411,9753.5380311928
2016-09-05,6.34986,6.59044,6.34986,6.59044,1314.352689994
2016-09-06,6.61719,7.12481,6.61719,7.01793,17123.456250004
2016-09-07,7.03574,7.05344,6.74185,6.74185,3636.1588857671
2016-09-08,6.72406,6.72406,6.72406,6.72406,10.844494141864
2016-09-09,6.70617,6.70617,6.55476,6.55476,169.17410861308
2016-09-12,6.55476,6.5993,6.54591,6.59044,3378.0599251908
2016-09-13,6.59044,6.7685,6.59044,6.67943,3317.3307579963
2016-09-14,6.74185,6.75071,6.67943,6.75071,174220.0517373
2016-09-15,7.02679,7.30288,6.9734,7.2138,33668.900962247
2016-09-16,7.22275,7.29402,7.20486,7.2138,11988.588273831
2016-09-19,7.28507,7.91738,7.28507,7.70364,139673.83119897
2016-09-20,7.71258,8.41616,7.71258,8.03311,66688.216725395
2016-09-21,8.051,8.19347,7.71258,7.92633,41827.213905171
2016-09-22,8.0154,8.43395,8.0154,8.28254,92490.521637133
2016-09-23,8.19347,8.45176,8.10439,8.32709,51543.880656281
2016-09-26,8.45176,8.61193,8.238,8.32709,49937.811073871
2016-09-27,8.46061,8.50514,8.28254,8.46061,93608.588983159
2016-09-28,8.46061,8.51409,8.38942,8.46955,17395.653052965
2016-09-29,8.46955,8.54978,8.46955,8.50514,42983.236980694
2016-09-30,8.49629,8.54978,8.42511,8.46955,7567.288012193
2016-10-03,8.49629,9.23602,8.40722,8.9059,91462.463592484
2016-10-04,8.9059,9.23602,8.9059,9.08387,20813.83760648
2016-10-05,8.99535,9.08387,8.8266,9.08387,17542.05372388
2016-10-06,9.08387,9.17239,9.08387,9.08387,11656.74675309
2016-10-07,9.16502,9.16502,8.8266,9.07557,3395.4111158177
2016-10-10,9.07557,9.08387,8.37162,8.81737,13318.123255624
2016-10-11,8.8266,8.8266,8.3092,8.46061,4973.285013459
2016-10-12,8.44281,8.50514,8.14902,8.50514,2898.7332841204
2016-10-13,8.50514,9.07557,8.46061,8.59395,6774.5554904227
2016-10-14,8.65693,8.99535,8.62096,8.81737,9718.8356499389
2016-10-17,8.9059,9.15579,8.88838,9.14657,57379.302954019
2016-10-18,9.0931,9.0931,8.9059,9.08387,2167.8143789587
2016-10-19,9.0931,9.0931,8.9059,9.08387,4262.9706471669
2016-10-20,9.0931,9.0931,9.0931,9.0931,61.813616608627
2016-10-21,8.95017,9.03961,8.95017,9.03961,899.00856436056
2016-10-24,9.08387,9.08387,8.86994,8.86994,335.09486898361
2016-10-25,8.86164,8.86164,8.46955,8.54083,2000.809169174
2016-10-26,8.54083,8.58491,7.89958,8.57679,13833.236727362
2016-10-27,8.57679,9.03961,8.56785,9.03961,8284.1090749702
2016-10-28,9.03039,9.03039,8.81737,8.9059,2719.7991307796
2016-10-31,9.00364,9.00364,8.63895,8.9059,4583.9676737661
2016-11-02,8.87916,8.8976,8.66504,8.81737,896.83966553219
2016-11-03,8.8266,8.8266,8.63895,8.63895,2626.5364811596
2016-11-04,8.63895,8.65693,8.33594,8.63895,7508.7277438269
2016-11-07,8.63895,8.65693,8.38942,8.56785,941.30209151383
2016-11-08,8.58491,8.65693,8.27369,8.27369,13801.787694351
2016-11-09,8.27369,8.64799,8.238,8.57679,4118.7388750801
2016-11-10,8.65693,8.8976,8.41616,8.8976,6067.4944723731
2016-11-14,8.86164,8.86164,8.68303,8.81737,2824.9907239557
2016-11-15,8.72802,8.81737,7.65909,7.70364,29808.261047743
2016-11-16,7.89958,8.19347,7.48989,7.83725,38456.74512588
2016-11-17,7.74817,8.41616,7.48094,8.19347,39565.052427178
2016-11-18,8.19347,8.19347,7.65909,8.17567,3136.2277058272
2016-11-21,8.0154,8.14902,7.94412,8.14902,3651.3411775657
2016-11-22,8.0154,8.0154,7.74817,7.91738,6375.4781060021
2016-11-23,7.73037,8.0154,7.57011,8.0154,4878.9379144248
2016-11-24,7.65909,7.8462,7.48989,7.48989,2228.5435461531
2016-11-25,7.48989,7.75703,7.48094,7.75703,1995.386922103
2016-11-28,7.80156,7.80156,7.52557,7.65024,3522.2916972776
2016-11-29,7.65909,7.65909,7.65909,7.65909,980.34227042454
2016-11-30,7.65909,7.80156,7.65909,7.74817,370.88169965176
2016-12-01,7.65909,7.65909,7.25834,7.60561,6956.742992006
2016-12-02,7.57011,7.57011,7.56117,7.56117,489.08668579808
2016-12-05,7.56117,7.56117,7.25834,7.56117,954.31548448407
2016-12-06,7.26728,7.56117,7.25834,7.38301,3641.5811328381
2016-12-07,7.26728,7.50768,7.26728,7.50768,675.61198503815
2016-12-08,7.27613,7.29402,7.25834,7.25834,13031.828610279
2016-12-09,7.27613,7.38301,7.27613,7.38301,28665.25136519
2016-12-12,7.51663,7.51663,7.2316,7.48094,5232.4684234496
2016-12-13,7.47208,7.47208,7.16936,7.16936,5061.1254160081
2016-12-14,7.196,7.24054,7.12481,7.12481,6226.9085362585
2016-12-15,7.18706,7.18706,6.59044,6.94666,22618.361431687
2016-12-16,7.2138,7.48094,7.2138,7.48094,3956.0714629521
2016-12-19,7.03574,7.52557,7.03574,7.52557,3345.5264427652
2016-12-20,7.47208,7.47208,7.38301,7.39195,866.47508193497
2016-12-21,7.34741,7.34741,7.34741,7.34741,10.844494141864
2016-12-22,7.30288,7.30288,7.30288,7.30288,9.760044727678
2016-12-23,7.31182,8.0154,7.31182,8.0154,83822.517469541
2016-12-27,7.88179,7.88179,7.39195,7.65909,4168.6235481327
2016-12-28,7.30288,7.57011,7.30288,7.57011,10464.936846899
2016-12-29,7.56117,7.92633,7.56117,7.92633,13325.714401523
2016-12-30,7.92633,8.02425,7.83725,8.00646,9791.4937606894
2017-01-02,8.00646,8.00646,8.00646,8.00646,125.79613204563
2017-01-04,7.92633,8.03311,7.92633,8.03311,1183.1343108774
2017-01-05,8.0154,8.0154,8.0154,8.0154,157.24516505703
2017-01-09,7.65909,7.65909,7.65909,7.65909,510.77567408181
2017-01-10,7.67689,7.75703,7.66804,7.66804,370.88169965176
2017-01-11,7.65024,7.65024,7.53442,7.56117,2166.7299295445
2017-01-12,7.57011,7.57011,7.57011,7.57011,399.07738442061
2017-01-13,7.50768,7.50768,6.93771,7.12481,17905.344277633
2017-01-16,7.196,7.196,6.9734,7.08019,7042.4144957267
2017-01-17,7.11587,7.65909,7.05344,7.65909,20185.941395666
2017-01-18,7.57011,7.65909,7.4365,7.57011,2165.6454801303
2017-01-19,7.65909,7.65909,7.65909,7.65909,10.844494141864
2017-01-20,7.65909,7.83725,7.65909,7.83725,3483.2515183668
2017-01-23,7.97086,8.0154,7.89958,8.0154,25368.525146063
2017-01-24,8.0154,8.0154,7.83725,8.0154,7426.3095883487
2017-01-25,8.00646,8.10439,7.8462,8.08659,19525.511702427
2017-01-26,7.92633,8.10439,7.92633,8.0154,7600.9059440328
2017-01-27,7.83725,8.10439,7.83725,7.95297,2429.1666877776
2017-01-30,7.94412,8.0154,7.83725,7.83725,15639.929451397
2017-01-31,7.83725,7.88179,7.57011,7.57011,3087.4274821888
2017-02-01,7.57011,7.96192,7.48989,7.74817,4267.3084448236
2017-02-02,7.74817,7.97086,7.74817,7.97086,2897.6488347062
2017-02-03,7.92633,7.92633,7.92633,7.92633,41.209077739085
2017-02-06,7.76597,7.76597,7.74817,7.74817,2954.0402042439
2017-02-07,7.73932,7.74817,7.65024,7.65909,5237.8906705205
2017-02-08,7.76597,7.83725,7.76597,7.83725,3648.0878293232
2017-02-09,7.65909,7.90844,7.65909,7.83725,3110.2009198867
2017-02-10,7.65909,8.0154,7.6235,8.0154,5810.4799612109
2017-02-13,7.79271,8.0154,7.79271,8.0154,34743.590331705
2017-02-14,8.0154,8.05985,8.0154,8.0154,32060.662481008
2017-02-15,7.92633,8.05985,7.83725,8.05985,2155.8854354026
2017-02-16,7.83725,8.10439,7.83725,8.10439,28884.310146856
2017-02-17,8.10439,8.10439,8.0154,8.0154,2512.66929267
2017-02-20,7.88179,8.0154,7.60561,7.67689,8564.9814732445
2017-02-21,7.66804,7.95297,7.66804,7.95297,1325.1971841358
2017-02-22,7.96192,8.13113,7.95297,8.13113,21456.916109093
2017-02-23,8.12228,8.31814,8.12228,8.22021,49033.38026244
2017-02-24,8.10439,8.22906,8.03311,8.10439,2942.1112606878
2017-02-27,8.04206,8.04206,7.92633,8.0154,6863.480342386
2017-02-28,8.00646,8.19347,7.99761,8.19347,8925.0186787544
2017-03-01,8.19347,8.46061,8.12228,8.41616,34672.016670369
2017-03-02,8.53189,9.37803,8.52303,9.03961,299993.41034523
2017-03-03,9.12906,10.6865,9.08387,10.5981,359285.68206587
2017-03-06,10.6957,10.6957,10.5085,10.6248,70980.467506745
2017-03-07,10.5537,10.6957,9.93868,10.6432,55246.190956314
2017-03-08,10.6432,10.6865,10.4118,10.6782,37293.130904457
2017-03-09,10.6865,10.6957,10.3315,10.5085,43871.401050912
2017-03-10,10.563,11.4528,10.563,11.391,146195.70997588
2017-03-13,11.4436,12.2716,11.3108,11.9074,44735.707234019
2017-03-14,12.1831,12.2367,11.64,11.9785,20274.86624763
2017-03-15,11.9259,12.1122,11.4436,12.1122,30483.873032781
2017-03-16,12.2901,12.2901,11.6935,11.6935,24575.792624294
2017-03-17,11.9609,12.2901,11.3108,11.4713,43742.351570624
2017-03-20,11.8715,11.8715,10.8654,10.9097,29101.200029693
2017-03-21,10.9097,11.3201,10.9097,10.9272,10211.17568398
2017-03-22,11.1236,11.711,10.7944,11.6225,36840.915498742
2017-03-23,11.6225,12.1923,11.6225,12.1831,25191.759891551
2017-03-24,12.1831,12.1831,11.6308,11.9692,38754.968714781
2017-03-27,11.9692,12.7355,11.9692,12.6738,122430.001064
2017-03-28,12.0854,12.1029,11.427,11.7737,82696.858977616
2017-03-29,11.9333,11.9333,11.5782,11.6667,22792.95778737
2017-03-30,11.8004,11.8004,10.9631,11.2213,25538.783704091
2017-03-31,11.4085,12.0134,11.4085,12.0052,10598.324124844
2017-04-03,12.0227,12.0227,11.6225,12.0134,4948.3426769327
2017-04-04,12.1748,12.1748,11.5874,11.8272,21159.776969606
2017-04-05,11.9609,12.1564,11.9609,12.1564,13565.377722058
2017-04-06,12.1122,12.1122,11.7562,11.7562,5107.7567408181
2017-04-07,11.711,11.711,11.0526,11.5782,14407.994916881
2017-04-10,11.4528,11.7912,11.4528,11.5782,2458.4468219607
2017-04-11,11.5782,11.5874,11.3108,11.4436,4928.8225874774
2017-04-12,11.4528,11.5782,11.4528,11.4888,522.70461763786
2017-04-13,11.4888,11.498,11.3108,11.4888,8853.4450174181
2017-04-18,11.5782,11.5782,11.3376,11.3376,8498.8300589791
2017-04-19,11.3376,11.7562,11.3376,11.7562,8865.3739609741
2017-04-20,11.604,12.1564,11.3994,12.1481,43854.049860285
2017-04-21,11.8622,12.6017,11.711,12.468,57408.583088201
2017-04-24,12.4589,12.6017,12.3879,12.6017,9918.3743421492
2017-04-25,12.5575,12.6017,12.4589,12.468,18235.016899545
2017-04-26,12.3796,12.3796,11.4888,11.8715,26373.809753014
2017-04-27,11.7562,11.8899,11.5782,11.8899,8792.7158502237
2017-04-28,11.8899,12.1029,11.7562,12.1029,9095.2772367817
2017-05-02,11.7295,12.4321,11.7295,11.9259,3678.4524129204
2017-05-04,12.1831,12.3261,11.5782,11.9692,8407.7363081875
2017-05-05,11.6308,12.2716,11.6308,12.2716,9298.0692772345
2017-05-08,12.2716,12.468,12.0227,12.3261,11073.312968258
2017-05-09,12.3076,12.3879,12.2901,12.3611,3067.9073927334
2017-05-10,12.0771,12.5575,12.0227,12.468,24136.590611548
2017-05-11,12.7355,14.009,12.7355,13.3146,94453.37507681
2017-05-12,13.3238,13.4474,13.0029,13.3414,12500.448397328
2017-05-15,13.3414,13.3414,13.0029,13.2695,1257.9613204563
2017-05-16,13.0204,13.3054,12.7447,13.3054,14418.839411023
2017-05-17,13.2519,13.2519,12.6645,12.6645,9475.9189811611
2017-05-18,12.6645,12.9854,12.6469,12.9762,8615.9505957113
2017-05-19,12.7539,13.2436,12.7539,12.9051,6158.5882231648
2017-05-22,12.8692,12.9051,12.7355,12.8157,8062.8813944762
2017-05-23,13.2519,13.2519,12.3796,12.3796,25032.345827665
2017-05-24,12.2993,12.4589,12.0679,12.2901,8272.1801314142
2017-05-25,12.3796,12.8692,12.2901,12.8692,7111.8192582347
2017-05-26,12.4957,12.5132,12.4773,12.5132,2647.1410200291
2017-05-29,12.3796,12.8599,12.3353,12.468,4771.5774224203
2017-05-30,12.3445,12.825,12.2007,12.825,98453.908965745
2017-05-31,12.825,12.9051,12.0319,12.1564,26113.541893609
2017-06-01,12.1656,12.6469,12.1122,12.6469,47064.020126277
2017-06-02,12.6469,12.825,12.3796,12.7539,5940.6138909133
2017-06-05,12.4773,12.5575,12.468,12.5132,2263.2459274071
2017-06-06,12.789,12.789,12.2459,12.468,4343.2199038167
2017-06-07,12.6829,12.6829,12.3796,12.6377,2364.0997229264
2017-06-08,12.468,12.6377,12.2716,12.6377,1334.9572288635
2017-06-09,12.6377,12.7355,12.3261,12.4957,1911.8843172107
2017-06-12,12.4773,12.5575,11.5782,11.5782,50922.491141953
2017-06-13,11.5782,11.8899,11.0434,11.5782,11533.119519873
2017-06-14,11.6843,11.8715,11.4085,11.8622,1703.6700296869
2017-06-16,11.6759,11.8622,11.6759,11.8456,3126.4676610995
2017-06-19,11.6759,11.8456,11.6759,11.6935,971.66667511105
2017-06-20,11.8272,11.8272,11.3994,11.6225,3630.7366386962
2017-06-21,11.7737,11.7737,11.2398,11.5782,1103.9695036418
2017-06-22,11.6843,11.6843,11.3634,11.6667,4182.7213905171
2017-06-23,11.3994,11.7737,11.3994,11.7562,4599.1499655647
2017-06-26,11.747,16.2534,11.711,16.2534,287837.8168616
2017-06-27,16.6545,17.7224,15.3709,15.3709,209677.20978353
2017-06-28,15.4161,16.7338,15.1487,16.7338,145639.38742641
2017-06-29,16.4756,18.6943,16.2977,18.319,112881.42397208
2017-06-30,18.7025,18.7025,17.4826,18.2572,62607.433579812
2017-07-03,18.2572,18.6049,17.455,17.6339,13896.134793385
2017-07-04,17.3673,17.5896,17.0999,17.5269,5766.0175352293
2017-07-05,17.5269,18.2572,17.206,17.8118,9098.5305850242
2017-07-06,17.8118,17.8118,17.2779,17.8118,4924.4847898206
2017-07-07,17.8026,17.8026,17.4199,17.7584,15286.398942372
2017-07-10,17.5185,17.8118,17.5185,17.7132,2417.2377442216
2017-07-11,17.5002,17.7132,17.1884,17.6246,2004.0625174165
2017-07-12,17.1884,17.6071,16.9394,17.4107,2629.7898294021
2017-07-13,17.1884,17.455,16.7874,16.885,7234.3620420377
2017-07-14,17.1976,17.1976,16.5651,16.7163,5668.4170879525
2017-07-17,16.5651,17.0455,16.5651,16.921,4283.5751860364
2017-07-18,17.0547,17.0547,16.4849,16.6988,17338.177234012
2017-07-19,16.6545,16.921,16.6453,16.921,4114.4010774234
2017-07-20,16.921,16.921,16.5744,16.8768,2132.0275482905
2017-07-21,16.9127,16.9127,16.5651,16.6545,3986.4360465494
2017-07-24,16.6988,16.6988,16.0311,16.2977,12346.456580513
2017-07-25,16.2977,17.5269,16.0754,17.1617,41116.899538879
2017-07-26,17.1802,17.2595,17.0289,17.0547,10395.532084391
2017-07-27,16.8325,17.206,16.6629,17.206,7338.4691857996
2017-07-28,17.2779,17.3489,17.0289,17.1976,56689.593126596
2017-07-31,17.3489,17.7224,17.3489,17.7224,3892.0889475151
2017-08-01,17.5444,18.0608,17.455,17.6339,6544.6522146152
2017-08-02,17.9012,17.9012,17.7224,17.9012,22685.597295366
2017-08-03,17.9722,18.1244,17.8118,17.9372,10346.731860753
2017-08-04,17.8293,18.2397,17.7933,17.9012,5781.1998270279
2017-08-07,17.9372,17.9372,16.7431,16.7431,17250.336831464
2017-08-08,16.7431,17.2742,16.5633,16.7431,6606.4658312238
2017-08-09,16.9865,17.0943,16.7523,16.9228,1657.0387048769
2017-08-10,17.0584,17.3194,15.8606,16.0054,8239.6466489886
2017-08-11,16.0229,16.4277,16.0229,16.2026,2642.8032223724
2017-08-14,16.5365,16.5365,16.293,16.4729,2988.7425854978
2017-08-16,16.6619,16.8694,16.3382,16.8694,2189.5033672424
2017-08-17,16.8509,16.9228,16.6536,16.9228,370.88169965176
2017-08-18,16.2478,16.9228,16.2478,16.8427,2834.7507686834
2017-08-21,16.8427,16.8427,16.3115,16.401,2939.9423618594
2017-08-22,16.401,16.401,16.0229,16.2026,22802.717832099
2017-08-23,16.365,16.5633,15.9335,16.4277,14601.026912606
2017-08-24,16.5181,16.9228,16.0229,16.4194,9343.6161526304
2017-08-25,16.2026,16.4553,16.0413,16.4553,4044.9963149154
2017-08-28,16.3834,16.4553,16.2026,16.2838,2076.720628167
2017-08-29,16.2026,16.2838,15.9335,15.9335,3917.0312840414
2017-08-30,15.9335,16.0681,14.412,16.0681,33531.175886645
2017-08-31,16.0681,16.2026,16.0229,16.0229,3135.143256413
2017-09-01,16.2026,17.5536,16.2026,16.6536,9514.9591600718
2017-09-04,16.4821,16.815,16.2026,16.6352,1185.3032097058
2017-09-05,16.6167,16.7431,16.2211,16.6085,1227.596736859
2017-09-06,16.6352,16.6352,16.2119,16.5725,124.71168263144
2017-09-07,16.2303,16.59,16.2026,16.5448,1148.4319296234
2017-09-08,16.6444,16.6444,16.2026,16.554,985.76451749547
2017-09-11,16.554,16.6536,16.0229,16.5725,5478.6384404699
2017-09-12,16.5365,16.5365,15.6716,16.2026,2601.5941446333
2017-09-13,16.2026,16.2026,15.8606,16.2026,793.81697118447
2017-09-14,16.1132,16.2026,15.7527,16.0948,4775.9152200771
2017-09-15,16.1584,16.1584,15.8698,16.1584,2025.7515057003
2017-09-18,16.2026,16.2026,15.8883,16.0229,970.58222569686
2017-09-19,16.1132,16.1132,15.7527,15.8883,3476.7448218817
2017-09-20,16.0681,16.0681,15.7084,15.7084,2758.8393096903
2017-09-21,15.5728,15.7444,14.943,14.9882,30405.792674959
2017-09-22,15.2308,15.2575,14.9523,15.2575,14423.17720868
2017-09-25,15.3119,15.3119,14.9882,15.2935,1622.3363236229
2017-09-26,15.2935,15.3027,15.0777,15.3027,6764.795445695
2017-09-27,15.2852,15.2852,14.6904,15.2133,3131.8899081704
2017-09-28,14.9606,15.1681,14.9606,15.1681,1647.2786601492
2017-09-29,15.2852,15.7527,15.1229,15.7527,49920.459883244
2017-10-02,16.0496,16.7338,15.9777,16.2026,22669.330554153
2017-10-03,15.9777,15.9777,15.5102,15.9777,7505.4743955843
2017-10-04,16.2387,16.2478,15.762,15.7887,3558.0785279457
2017-10-05,16.2303,16.2303,15.6632,15.8883,5935.1916438424
2017-10-06,15.9777,16.293,15.9058,16.293,7297.2601080606
2017-10-09,16.4462,16.6444,16.4462,16.4914,5845.1823424649
2017-10-10,16.6444,16.9228,16.3115,16.4729,5844.0978930507
2017-10-11,16.7163,16.9228,16.4914,16.4914,72452.065361796
2017-10-12,16.7338,16.7338,15.618,16.1132,7806.9513327282
2017-10-13,15.7527,16.14,15.2133,15.3027,12848.556659281
2017-10-16,15.5728,15.5728,14.4931,14.6277,69965.422855067
2017-10-17,14.6277,14.8886,13.5479,13.5479,25019.332434696
2017-10-18,13.5027,14.3851,13.5027,14.2229,54046.789904223
2017-10-19,14.1509,14.5825,13.5203,13.6466,16031.415689918
2017-10-20,13.9075,14.0338,12.7558,13.7545,32871.83064282
2017-10-23,13.7637,14.2229,13.7545,14.2229,15009.864341755
2017-10-24,13.9527,14.2136,13.2869,14.2136,23636.659431608
2017-10-25,14.115,14.5825,14.115,14.5825,16190.829753804
2017-10-26,14.5825,14.8711,14.4931,14.5373,2569.0606622077
2017-10-27,14.8978,14.9246,14.6729,14.8352,13184.735977678
2017-10-30,14.8352,14.8352,14.4479,14.754,1974.7823832335
2017-10-31,14.4479,14.7992,14.2229,14.7992,5188.0059974679
2017-11-02,14.79,14.8434,14.6729,14.8434,4706.5104575691
2017-11-03,14.8259,14.8527,14.6277,14.8527,7903.4673305908
2017-11-06,14.6729,14.8527,14.6729,14.6729,3559.1629773599
2017-11-07,14.7448,14.8075,14.4479,14.8075,17556.151566264
2017-11-08,14.5825,15.3027,14.5825,15.3027,135367.48257524
2017-11-09,15.4023,15.9777,15.0325,15.7527,15293.990088271
2017-11-10,16.0865,16.0865,15.2133,15.3027,3282.6283767424
2017-11-13,15.1681,15.1681,14.0606,14.3308,33227.530050673
2017-11-14,14.3308,14.6729,14.3308,14.6729,23604.125949182
2017-11-15,14.7448,14.7448,14.0965,14.4027,270.02790413242
2017-11-16,14.8527,14.8527,14.0431,14.5106,17879.317491692
2017-11-17,14.5743,14.5825,14.2229,14.5825,2721.968029608
2017-11-20,14.7181,14.8527,14.5825,14.7633,7352.5670281841
2017-11-21,15.1137,15.1137,14.7633,15.1137,2090.8184705515
2017-11-22,14.6821,15.8883,14.6821,15.879,11791.218480449
2017-11-23,15.879,16.9228,15.3027,16.5633,123245.50702346
2017-11-24,16.5633,17.0943,16.4729,16.8334,48234.141044184
2017-11-27,16.8334,16.9053,16.1944,16.8601,35183.876793865
2017-11-28,16.5808,16.9228,16.2838,16.9228,33431.406540539
2017-11-29,16.4821,18.0036,16.4277,17.9944,249416.8585664
2017-11-30,16.6444,16.6444,15.0325,15.0325,49302.323717158
2017-12-01,15.1321,15.6632,14.7715,15.4825,33861.932957972
2017-12-04,15.4825,15.6808,14.4931,15.5636,7096.6369664361
2017-12-05,15.3027,15.6808,15.1229,15.3479,7300.5134563031
2017-12-06,15.2133,15.6808,14.8527,15.3027,2367.353071169
2017-12-07,15.0601,15.1321,14.8711,15.0961,1004.2001575366
2017-12-08,15.3931,16.293,15.1229,16.2026,9657.0220333302
2017-12-11,16.2026,16.2026,15.7527,16.1944,740.67894988934
2017-12-12,16.0321,16.1584,15.3571,15.5102,8622.4572921964
2017-12-13,15.4825,16.2026,15.3931,16.2026,32798.088082654
2017-12-14,16.4729,16.4729,15.5913,15.7527,9246.0157053536
2017-12-15,15.7527,15.8431,15.5913,15.7527,3448.5491371129
2017-12-18,15.8431,16.1132,15.2667,15.3027,17073.571576951
2017-12-19,15.3027,15.7351,15.3027,15.6992,4692.4126151847
2017-12-20,15.5728,16.0681,15.3027,15.5277,5511.1719228955
2017-12-21,15.5277,15.5728,15.1229,15.2133,5254.1574117333
2017-12-22,15.2133,15.5636,15.2133,15.5636,8106.2593710436
2017-12-27,15.2935,16.0136,15.1413,15.8431,13673.822663477
2017-12-28,15.9777,16.3834,15.9335,16.2026,7732.1243231493
2017-12-29,16.0229,16.0229,16.0229,16.0229,593.19382955998
2018-01-03,16.5633,16.5633,16.2026,16.2026,6790.8222316355
2018-01-04,16.2478,16.5633,16.2026,16.5633,2795.7105897726
2018-01-05,16.7431,16.7882,16.1132,16.1584,5725.8929069044
2018-01-08,16.3834,16.3834,16.2026,16.293,1492.2023939205
2018-01-09,16.293,16.5633,16.2026,16.5633,3303.2329156119
2018-01-10,16.4277,16.4277,15.9335,15.9335,4458.1715417205
2018-01-11,16.1584,16.3834,16.1132,16.2026,41608.155123505
2018-01-12,16.2478,16.4729,16.1132,16.2026,7787.4312432728
2018-01-15,16.2026,16.2026,15.7084,15.7979,6311.4955905651
2018-01-16,15.7979,16.2026,15.7979,16.1584,8005.4055755243
2018-01-17,16.1132,16.1132,15.7084,15.7084,3503.8560572364
2018-01-18,15.8431,16.1132,15.7527,16.1132,916.35975498754
2018-01-19,16.0229,16.0681,15.6632,15.8431,730.91890516166
2018-01-22,15.8431,15.9335,15.3027,15.5728,25688.437723248
2018-01-23,15.5728,15.7527,15.4825,15.4825,12903.863579404
2018-01-24,15.3027,15.5728,15.3027,15.5728,4978.7072605299
2018-01-25,15.3931,15.7527,15.3931,15.7527,1769.8214439523
2018-01-26,15.4825,15.7527,15.4383,15.7527,1131.0807389965
2018-01-29,15.7527,15.9335,15.618,15.8431,2508.3314950132
2018-01-30,15.618,15.8431,15.5277,15.8431,2159.1387836452
2018-01-31,15.8431,15.8431,15.4825,15.8431,890.33296904707
2018-02-01,15.6632,15.7527,15.3027,15.7527,1667.8831990187
2018-02-02,15.7527,15.8431,15.1229,15.3027,3181.774581223
2018-02-05,15.1229,15.1229,14.268,14.3575,22817.900123897
2018-02-06,13.4123,14.268,12.9624,14.2229,14948.050725146
2018-02-07,14.3575,15.1681,14.2229,14.4027,4171.8768963752
2018-02-08,14.4027,14.4027,14.2229,14.3575,7175.8017736717
2018-02-09,13.9527,14.3124,13.6826,13.9527,7560.7813157079
2018-02-12,14.1777,14.8527,14.1777,14.7633,1970.4445855768
2018-02-13,14.7181,14.7181,14.4027,14.6729,1135.4185366532
2018-02-14,14.4479,14.943,14.4027,14.5825,9559.4215860535
2018-02-15,14.5825,14.5825,14.2229,14.3575,3099.3564257448
2018-02-16,14.1325,14.6277,13.3229,14.5373,53580.476656123
2018-02-19,14.6277,14.7181,13.5027,13.5027,22277.844315632
2018-02-20,13.5479,13.9527,13.4123,13.7729,38041.401000246
2018-02-21,13.7277,13.7729,13.5922,13.5922,5672.7548856093
2018-02-22,13.5922,13.7729,13.4123,13.7729,2466.03796786
2018-02-23,13.5027,14.268,13.5027,13.8623,4769.408523592
2018-02-26,14.3124,14.3124,13.9527,14.2229,2035.5115504279
2018-02-27,14.0431,14.1777,13.5027,13.5027,8628.9639886815
2018-02-28,13.5027,14.0431,12.5575,13.3229,78382.919207981
2018-03-01,14.3124,15.4383,13.7277,15.4383,66311.912778672
2018-03-02,15.5277,15.5728,15.0325,15.3931,21250.870720398
2018-03-05,15.0777,15.2575,15.0777,15.1229,8758.0134689697
2018-03-06,15.1229,15.1229,14.7633,15.1229,18431.302243513
2018-03-07,14.8978,14.8978,14.6729,14.6729,40204.877581548
2018-03-08,14.8527,15.0325,14.5825,15.0325,978.17337159617
2018-03-09,14.943,14.943,14.6277,14.6729,1831.6350605609
2018-03-12,14.943,15.3027,14.943,15.3027,33282.836970796
2018-03-13,15.3027,16.2026,15.3027,15.3027,173967.37502379
2018-03-14,15.4825,15.4825,14.8978,15.2575,12601.302192846
2018-03-15,14.8527,15.0777,14.8527,15.0777,1300.2548476095
2018-03-16,15.0777,15.0777,14.7633,14.8978,3503.8560572364
2018-03-19,14.7633,14.9882,14.7181,14.9882,2819.5684768847
2018-03-20,14.8075,14.8075,14.4027,14.4027,7077.1168769807
2018-03-21,14.4931,14.4931,14.2229,14.4931,2553.8783704091
2018-03-22,14.5373,14.5373,13.9527,14.1777,2152.6320871601
2018-03-23,14.3575,14.3575,13.9979,14.3575,1648.3631095634
2018-03-26,14.1325,14.5825,14.1325,14.5825,3513.6161019641
2018-03-27,14.5825,14.5825,14.5825,14.5825,8.6755953134915
2018-03-28,14.5373,14.5373,13.8623,13.8623,3619.8921445543
2018-03-29,13.8623,14.0431,13.7729,13.7729,3776.0528601972
2018-04-03,13.7729,13.7729,13.6374,13.7729,1880.4352841993
2018-04-04,13.7729,13.8623,13.6826,13.8623,1452.0777655956
2018-04-05,13.9075,14.8527,13.9075,14.1325,1961.7689902633
2018-04-06,14.4479,14.4479,14.0431,14.0873,9744.8624358793
2018-04-09,14.4931,14.4931,13.9979,14.0431,765.62128641563
2018-04-10,14.0431,14.6277,14.0431,14.6277,1758.9769498104
2018-04-11,14.8527,15.0325,14.7633,15.0325,2743.6570178917
2018-04-12,14.5825,15.9777,14.5825,15.9335,33415.139799326
2018-04-13,15.9335,15.9335,15.2133,15.3027,1734.0346132841
2018-04-16,15.6632,15.7527,15.0777,15.4825,2569.0606622077
2018-04-17,15.3479,15.3931,15.3027,15.3931,555.23810006346
2018-04-18,15.3027,16.1132,15.1229,16.1132,6454.6429132377
2018-04-19,16.1132,16.1132,15.7084,15.9335,685.37202976583
2018-04-20,15.4825,15.8431,15.3027,15.8431,18940.993468181
2018-04-23,15.7979,15.7979,15.5728,15.6632,2882.4665429076
2018-04-24,15.6632,16.0229,15.4825,15.9777,1316.5215888223
2018-04-25,15.7527,15.9335,14.8978,15.9335,10511.568171709
2018-04-26,15.3027,15.8883,15.3027,15.4383,4575.2920784526
2018-04-27,15.3027,15.7527,15.2575,15.2575,11262.007166326
2018-04-30,15.2133,15.3027,15.1229,15.3027,528.1268647088
2018-05-02,14.943,15.3027,14.8527,15.2133,560.66034713439
2018-05-04,14.8527,14.9882,14.4931,14.5373,4798.688657775
2018-05-07,14.5373,15.3931,14.5373,14.6277,11402.98559017
2018-05-08,15.2133,15.3027,14.7633,15.2575,14033.859868987
2018-05-09,15.2575,15.2575,15.0325,15.2575,3046.2184044497
2018-05-10,14.943,15.2575,14.943,15.2575,8697.2843017752
2018-05-11,15.2133,15.2575,14.9882,15.0325,1267.7213651839
2018-05-14,15.0325,15.2575,14.9882,15.2575,3503.8560572364
2018-05-15,15.2575,15.2575,15.0777,15.1229,11972.321532618
2018-05-16,15.1681,15.1681,14.6729,14.9882,3804.248544966
2018-05-17,15.2575,15.2575,14.8527,14.8527,801.40811708378
2018-05-18,14.8527,15.1229,14.6729,15.1229,4843.1510837566
2018-05-21,15.1681,15.2575,14.8978,14.8978,4200.0725811441
2018-05-22,14.7633,15.1229,14.5825,14.5825,17038.869195698
2018-05-23,14.5825,14.7633,14.4027,14.6729,13532.844239632
2018-05-24,14.943,14.943,14.0431,14.6729,10024.650384739
2018-05-25,14.6729,14.7633,14.6729,14.7633,3349.8642404219
2018-05-28,14.4027,14.8527,14.3124,14.7633,2721.968029608
2018-05-29,14.8075,15.0777,14.4027,14.5825,1967.1912373342
2018-05-30,14.5825,14.8527,14.3575,14.8075,3187.1968282939
2018-06-01,14.1325,14.7181,14.1325,14.3124,1413.0375866849
2018-06-04,14.3124,14.6729,14.1325,14.1325,460.89100102924
2018-06-05,14.1325,14.5825,14.0431,14.0873,2301.2016569036
2018-06-06,14.0873,14.3575,14.0431,14.3575,1049.7470329325
2018-06-07,14.4931,14.8527,14.4027,14.4027,37446.038271858
2018-06-08,14.4027,14.4027,14.1325,14.4027,6380.900353073
2018-06-11,14.2229,14.5825,14.1777,14.2229,2109.2541105926
2018-06-12,14.4027,14.5825,14.2229,14.2229,4139.3434139496
2018-06-13,14.4027,14.5825,14.4027,14.4931,3204.5480189209
2018-06-14,14.6277,14.8978,14.6277,14.8075,10906.307758473
2018-06-15,14.5373,15.0777,14.5373,14.7633,19255.483798295
2018-06-18,14.8527,14.8527,14.5825,14.5825,1123.4895930972
2018-06-19,14.5373,14.5373,13.1421,13.1421,36781.270780962
2018-06-20,13.2777,14.0431,13.2777,13.3229,7977.2098907554
2018-06-21,13.5922,13.9527,13.0979,13.0979,16929.339804865
2018-06-22,13.0979,13.5027,12.9624,13.5027,5773.6086811286
2018-06-25,13.2325,13.4575,13.2325,13.4575,2178.6588731006
2018-06-26,13.2325,13.2325,13.2325,13.2325,69.404762507932
2018-06-27,13.0527,13.0527,12.0623,12.6921,10082.126203691
2018-06-28,12.3778,13.0076,12.2422,12.9172,4361.6555438579
2018-06-29,12.6027,12.9172,12.5575,12.9172,1885.8575312702
2018-07-02,13.0076,13.0076,12.9172,12.9172,93.262649620034
2018-07-03,12.9172,12.9624,12.6027,12.9624,155.07626622866
2018-07-04,12.9624,12.9624,12.1527,12.3326,10828.227400652
2018-07-05,12.2422,12.5575,11.7922,12.5575,63608.380389106
2018-07-06,12.5575,13.5027,12.3326,12.3778,3365.0465322205
2018-07-09,12.7373,13.1421,12.422,12.422,3151.4099976258
2018-07-10,12.6027,12.6027,11.8374,11.8374,3228.405906033
2018-07-11,11.8825,12.3326,11.8825,11.9277,7205.0819078547
2018-07-12,11.9719,12.1075,11.8825,11.9277,1020.4668987494
2018-07-13,11.8825,11.9277,11.747,11.9277,2160.2232330594
2018-07-16,11.9277,12.8729,11.7922,12.197,5115.3478867174
2018-07-17,12.0623,12.1075,11.6124,11.8825,5725.8929069044
2018-07-18,11.9719,11.9719,11.6124,11.8825,1087.702762429
2018-07-19,11.9277,11.9277,11.7922,11.7922,245.08556760614
2018-07-20,11.9277,11.9719,11.7018,11.9719,1248.2012757286
2018-07-23,11.9719,12.1075,11.9277,12.1075,874.06622783427
2018-07-24,12.0623,12.0623,11.8825,12.0623,722.24330984817
2018-07-25,11.7922,12.0623,11.7018,12.0623,2184.0811201715
2018-07-26,11.7922,12.0623,11.7922,12.0171,10756.653739315
2018-07-27,12.0623,12.0623,11.522,11.522,14230.145212955
2018-07-30,11.7018,11.9277,11.522,11.8374,3495.1804619229
2018-07-31,11.7018,12.0623,11.6124,11.7922,2444.3489795762
2018-08-01,11.7922,12.5575,11.522,12.2422,5176.0770539119
2018-08-02,12.2422,12.422,11.9719,12.422,3153.5788964542
2018-08-03,12.4672,13.3671,12.4672,12.8277,15688.729675036
2018-08-06,13.0527,13.3229,12.8729,13.3229,7176.8862230859
2018-08-07,13.3229,13.3229,12.5575,13.2325,6502.3586874619
2018-08-08,12.8277,12.9624,12.8277,12.9624,910.93750791661
2018-08-09,12.6921,12.6921,12.6027,12.6027,400.1618338348
2018-08-10,12.6469,12.8729,12.5123,12.7373,1521.4825281036
2018-08-13,12.6027,12.6027,12.5575,12.5575,466.31324810017
2018-08-14,12.6027,12.6027,12.6027,12.6027,9.760044727678
2018-08-16,12.6921,13.9527,12.5575,12.7825,15905.619557873
2018-08-17,13.3671,13.7729,13.1421,13.3229,13998.073038318
2018-08-20,13.2325,13.2325,12.422,12.422,3610.1320998267
2018-08-21,12.422,12.7373,11.9719,12.5575,10177.55775214
2018-08-22,12.1075,12.5575,12.1075,12.5123,1353.3928689047
2018-08-23,12.2422,12.7825,11.9719,12.197,2496.4025514572
2018-08-24,12.0171,12.3778,12.0171,12.3778,261.35230881893
2018-08-27,12.2422,12.6921,12.2422,12.6921,1062.7604259027
2018-08-28,12.6027,12.6921,12.6027,12.6921,389.31733969293
2018-08-29,12.6921,13.2325,12.6921,13.1421,3419.2690029298
2018-08-30,13.1421,13.4123,13.1421,13.4123,3824.8530838356
2018-08-31,13.3229,13.3229,12.9624,13.2325,467.39769751436
2018-09-03,12.9624,12.9624,12.6027,12.8729,1866.3374418149
2018-09-04,12.8729,12.8729,12.4672,12.5575,2083.2273246521
2018-09-05,12.5123,12.5123,11.9719,12.0623,1965.0223385058
2018-09-06,11.8825,11.8825,10.7123,11.072,15352.550356638
2018-09-07,10.9825,11.072,10.8018,11.072,2265.4148262355
2018-09-10,11.072,11.6124,11.072,11.3873,2280.5971180341
2018-09-11,11.6124,12.5575,11.6124,12.4672,6234.4996821578
2018-09-12,12.422,12.422,11.9277,12.2874,688.62537800839
2018-09-13,12.0623,12.3326,12.0171,12.3326,1222.1744897881
2018-09-14,11.8825,12.3326,11.8825,12.0623,3540.7273373187
2018-09-17,12.3326,12.3326,12.3326,12.3326,862.13728427822
2018-09-18,12.197,12.197,12.197,12.197,944.55543975639
2018-09-19,12.3326,12.3326,12.0623,12.0623,3205.6324683351
2018-09-20,12.0623,12.0623,12.0623,12.0623,213.63653459473
2018-09-21,12.2874,12.2874,11.8825,11.8825,1741.6257591834
2018-09-24,12.3326,12.3326,11.7018,11.9719,3474.5759230534
2018-09-25,11.7018,11.7018,11.4325,11.7018,2451.9401254755
2018-09-26,11.4768,11.522,11.4768,11.522,311.23698187151
2018-09-27,11.522,11.7018,11.522,11.522,355.69940785315
2018-09-28,11.4325,12.3326,11.1172,11.1172,8122.5261122564
2018-10-01,11.1172,12.0171,11.1172,11.8374,989.01786573803
2018-10-02,11.8374,11.8374,11.1624,11.7018,7421.971790692
2018-10-03,11.7018,12.8729,11.7018,12.8729,17491.084601413
2018-10-04,13.2325,13.2325,12.6027,12.9172,19542.862893054
2018-10-05,12.9172,12.9172,12.5575,12.7373,1782.8348369225
2018-10-08,12.422,12.6027,12.0623,12.2874,1385.9263513303
2018-10-09,11.7922,11.9719,10.8922,11.072,17893.415334076
2018-10-10,11.072,11.3421,10.622,10.622,8839.3471750337
2018-10-11,10.5316,10.8018,10.3518,10.4422,8524.8568449196
2018-10-12,10.4874,10.4874,10.3066,10.3066,2433.5044854344
2018-10-15,10.4874,11.2518,10.4874,10.8018,18444.315636483
2018-10-16,10.6671,11.7018,10.6671,11.2518,6538.14551813
2018-10-17,11.2518,11.3421,10.9825,11.3421,501.01562935413
2018-10-18,11.3421,11.9719,11.1624,11.1624,6558.7500569996
2018-10-19,11.4325,11.4325,10.8018,10.9825,2178.6588731006
2018-10-22,10.622,10.622,10.1268,10.3518,5928.6849473573
2018-10-23,10.3518,10.3518,9.94702,9.94702,2811.9773309854
2018-10-24,9.99212,9.99212,9.67679,9.72199,3558.0785279457
2018-10-25,9.85663,10.7123,9.72199,10.0817,12159.931281272
2018-10-26,10.0817,10.2623,9.99212,10.2623,4118.7388750801
2018-10-29,10.2172,10.2172,9.81143,9.81143,1450.9933161815
2018-10-30,9.90182,9.90182,9.63159,9.85663,2408.5621489081
2018-10-31,9.90182,10.7123,9.90182,10.2623,8790.5469513953
2018-11-02,10.3518,10.397,10.1268,10.3518,1151.685277866
2018-11-05,10.172,11.1624,9.90182,10.8018,13189.073775336
2018-11-06,10.8018,11.4325,10.4422,10.5316,21058.923174086
2018-11-07,10.7123,10.7123,9.81143,9.81143,11034.272789347
2018-11-08,9.76718,10.0817,9.4518,9.4518,11831.343108774
2018-11-09,9.4518,9.4518,8.91143,8.96584,39632.288290858
2018-11-13,9.04699,9.04699,8.87547,8.91143,9876.0808149959
2018-11-14,8.91143,9.72199,8.91143,9.63159,15121.562631415
2018-11-15,9.67679,10.0817,9.31717,10.0817,5307.2954330284
2018-11-16,9.72199,9.90182,9.36143,9.4518,6920.9561613379
2018-11-19,9.4518,9.4518,9.00181,9.27199,1905.3776207256
2018-11-20,9.09217,9.31717,8.91143,9.2268,3039.7117079646
2018-11-21,9.00181,9.18161,8.82199,9.00181,2246.9791861943
2018-11-22,9.2268,9.90182,9.09217,9.09217,6390.6603978007
2018-11-23,9.27199,9.90182,9.27199,9.85663,2521.3448879835
2018-11-26,9.67679,9.67679,9.4518,9.49695,3227.3214566188
2018-11-27,9.27199,9.63159,9.13644,9.13644,12857.232254595
2018-11-28,9.36143,9.36143,9.13644,9.2268,4519.9851583291
2018-11-29,9.31717,9.31717,9.2268,9.31717,34098.342930264
2018-11-30,8.91143,9.31717,8.82199,8.83951,11628.551068321
2018-12-03,8.73162,8.82199,8.55162,8.76758,13334.389996837
2018-12-04,8.73162,9.54215,8.73162,9.4518,55402.351671956
2018-12-05,9.4518,9.4518,9.36143,9.36143,338.34821722617
2018-12-06,9.04699,9.04699,8.64162,9.00181,4098.1343362106
2018-12-07,8.73162,9.31717,8.73162,9.27199,7147.6060889028
2018-12-10,9.00181,9.31717,8.82199,8.82199,4722.7771987819
2018-12-11,9.13644,9.13644,8.82199,9.00181,46.631324810017
2018-12-12,9.13644,9.13644,8.91143,9.00181,1025.8891458204
2018-12-13,9.13644,9.13644,8.85795,9.13644,646.33185085512
2018-12-14,9.13644,9.13644,8.82199,8.9474,1735.1190626983
2018-12-17,8.74969,9.36143,8.69566,8.96584,43988.521587644
2018-12-18,8.91143,9.00181,8.82199,8.85795,2667.7455588986
2018-12-19,8.83951,8.96584,8.60565,8.91143,11715.307021456
2018-12-20,8.67767,9.00181,8.64162,8.91143,5042.6897759669
2018-12-21,9.00181,9.36143,8.98336,8.98336,11405.154488999
2018-12-27,8.96584,9.36143,8.96584,9.36143,3640.4966834239
2018-12-28,9.27199,9.94702,9.13644,9.4518,35577.531931215
2019-01-02,9.54215,9.72199,9.4518,9.72199,8502.0834072217
2019-01-03,9.63159,9.63159,9.63159,9.63159,9429.2876563511
2019-01-04,9.72199,9.81143,9.5864,9.67679,3897.5111945861
2019-01-07,9.85663,9.85663,9.85663,9.85663,10.844494141864
2019-01-08,9.85663,9.85663,9.4518,9.4518,47665.889551151
2019-01-09,9.76718,9.90182,9.27199,9.90182,8935.8631728963
2019-01-10,10.0817,11.072,10.0817,10.7123,6924.2095095804
2019-01-11,10.7123,10.7123,10.3518,10.397,985.76451749547
2019-01-14,10.397,11.0268,10.3518,11.0268,6543.567765201
2019-01-15,11.0268,11.072,10.8922,11.072,704.89211922119
2019-01-16,11.1172,11.2518,11.0268,11.2518,12647.933517656
2019-01-17,11.3421,11.4768,11.1624,11.2518,5906.9959590735
2019-01-18,11.3421,11.3421,10.7123,10.7123,1602.8162341676
2019-01-21,11.072,11.2075,10.9825,10.9825,127.965030874
2019-01-22,10.8922,10.8922,10.7123,10.7123,1518.229179861
2019-01-23,10.8018,10.8018,10.7566,10.8018,477.15774224203
2019-01-24,10.7566,10.7566,10.622,10.622,1602.8162341676
2019-01-25,10.5316,10.6671,10.5316,10.6671,51659.9167436
2019-01-28,10.4422,10.7566,10.397,10.7566,1677.6432437464
2019-01-29,10.8018,10.8018,10.5316,10.5768,2291.4416121759
2019-01-30,10.4874,10.5768,10.4874,10.5768,10017.05923884
2019-01-31,10.4422,10.5768,10.4422,10.5768,901.17746318893
2019-02-01,10.5768,10.5768,9.90182,9.90182,4873.5156673539
2019-02-04,9.94702,10.3518,9.94702,10.172,2934.5201147885
2019-02-05,10.2172,10.5768,10.172,10.5768,23847.04261796
2019-02-06,10.5768,10.5768,10.2172,10.5316,2689.4345471824
2019-02-07,10.172,10.5316,10.172,10.4422,96856.514978647
2019-02-08,10.5316,10.5316,10.172,10.5316,4645.7812903747
2019-02-11,10.5768,10.5768,9.99212,10.2623,2911.7466770906
2019-02-12,10.2623,10.2623,10.2623,10.2623,78.080357821424
2019-02-13,10.2172,10.2172,10.2172,10.2172,222.31212990822
2019-02-14,10.0373,10.2172,9.5864,9.99212,7505.4743955843
2019-02-15,9.99212,10.172,9.76718,10.172,2798.9639380152
2019-02-18,10.5768,10.5768,10.5316,10.5768,80.249256649797
2019-02-19,10.4874,10.5768,10.2623,10.5768,1813.1994205197
2019-02-20,10.2172,10.5768,10.0817,10.2623,1829.4661617325
2019-02-21,10.2172,10.2623,10.2172,10.2623,838.27939716612
2019-02-25,10.2623,10.2623,9.72199,9.81143,13810.463289664
2019-02-26,9.72199,9.81143,9.2268,9.63159,71223.384175523
2019-02-27,9.63159,9.99212,9.63159,9.81143,32432.628630074
2019-02-28,9.54215,9.94702,9.54215,9.85663,13135.93575404
2019-03-01,9.72199,9.85663,9.2268,9.2268,18746.877023041
2019-03-04,9.00181,9.63159,9.00181,9.31717,520764.53763588
2019-03-05,9.67679,9.67679,9.18161,9.4518,19123.180969763
2019-03-06,9.18161,9.4518,8.91143,9.18161,33042.089200846
2019-03-07,9.40662,9.4518,9.2268,9.27199,19459.360288161
2019-03-08,9.40662,9.40662,9.00181,9.2268,21148.932475464
2019-03-11,9.18161,9.18161,8.91143,9.00181,2968.1380466283
2019-03-12,9.18161,9.18161,9.00181,9.09217,3186.1123788798
2019-03-13,9.00181,9.00181,8.67767,8.89391,7914.3118247326
2019-03-14,8.73162,8.82199,8.47961,8.73162,11745.671605054
2019-03-15,8.76758,8.76758,8.71364,8.74969,5246.566265834
2019-03-18,8.73162,8.73162,8.46162,8.73162,4465.7626876198
2019-03-19,8.55162,8.73162,7.83153,8.73162,16958.619939047
2019-03-20,8.71364,9.49695,8.71364,9.40662,15036.975577109
2019-03-21,9.31717,9.4518,9.00181,9.27199,3201.2946706784
2019-03-22,9.27199,9.27199,8.82199,8.91143,3987.5204959635
2019-03-25,8.82199,9.04699,8.82199,9.00181,355.69940785315
2019-03-26,8.85795,9.04699,8.64162,8.82199,1788.2570839934
2019-03-27,8.82199,9.09217,8.64162,9.09217,9323.0116137608
2019-03-28,8.73162,9.09217,8.73162,8.96584,26562.503951082
2019-03-29,8.58768,8.87547,8.49758,8.49758,1490.0334950922
2019-04-01,8.85795,8.85795,8.28162,8.33557,9197.2154817152
2019-04-02,8.67767,8.83951,8.28162,8.73162,11593.848687067
2019-04-03,8.83951,9.27199,8.73162,9.18161,12950.494904215
2019-04-04,9.27199,9.27199,8.91143,9.18161,3538.5584384904
2019-04-05,9.04699,9.18161,8.58768,9.13644,9353.376197358
2019-04-08,9.13644,9.13644,8.55162,8.78603,10769.667132286
2019-04-09,8.91143,8.91143,8.60565,8.89391,677.78088386652
2019-04-10,8.82199,8.82199,8.55162,8.55162,451.13095630156
2019-04-11,8.55162,8.82199,8.55162,8.82199,4203.3259293866
2019-04-12,8.78603,8.78603,8.78603,8.78603,1471.597855051
2019-04-15,8.6597,8.91143,8.55162,8.87547,1195.0632544335
2019-04-16,8.87547,8.87547,8.55162,8.78603,1106.1384024702
2019-04-17,8.76758,8.76758,8.76758,8.76758,2.1688988283729
2019-04-18,8.64162,8.73162,8.49758,8.73162,1645.1097613208
2019-04-23,8.73162,8.73162,8.06556,8.19153,9031.2947213447
2019-04-24,8.19153,8.2096,7.84951,8.06556,5467.793946328
2019-04-25,7.99355,8.08355,7.56144,7.74144,11917.014612495
2019-04-26,7.74144,7.74144,6.96732,7.27336,21405.946986626
2019-04-29,7.25539,7.25539,6.91327,7.11135,10077.788406035
2019-04-30,7.11135,7.52548,7.11135,7.38145,12480.928307872
2019-05-02,7.38145,7.56144,7.38145,7.56144,1159.2764237653
2019-05-06,7.65144,7.65144,7.29135,7.29135,4382.2600827274
2019-05-07,7.36337,7.36337,7.21933,7.36337,490.17113521227
2019-05-08,7.36337,7.74144,7.20135,7.74144,47000.03761084
2019-05-09,7.74144,7.83153,7.47144,7.74144,905.51526084568
2019-05-10,7.47144,7.70547,7.34538,7.65144,2274.090421549
2019-05-13,7.65144,7.65144,7.29135,7.29135,2494.2336526288
2019-05-14,7.20135,7.36337,7.02136,7.36337,724.41220867654
2019-05-15,7.09337,7.34538,7.07539,7.34538,3213.2236142344
2019-05-16,7.16539,7.27336,7.11135,7.27336,6530.5543722307
2019-05-17,7.07539,7.18337,6.93135,7.11135,2862.9464534522
2019-05-20,6.87732,6.93135,6.76934,6.93135,4240.197209469
2019-05-21,6.78731,6.8053,6.04916,6.35521,21253.039619225
2019-05-22,6.37318,6.57126,6.12117,6.24722,2784.8660956308
2019-05-23,6.24722,6.30117,6.24722,6.30117,427.27306918946
2019-05-24,6.13915,6.28319,6.13915,6.28319,2724.1369284363
2019-05-27,6.13915,6.60722,6.13915,6.60722,4236.9438612264
2019-05-28,6.8053,7.1474,6.8053,7.05731,3217.5614118912
2019-05-29,7.05731,7.07539,6.66126,6.66126,3470.2381253966
2019-05-30,6.76934,7.16539,6.76934,7.02136,5256.3263105617
2019-05-31,7.18337,7.36337,6.94934,6.98529,54746.259776374
2019-06-03,7.00337,7.47144,7.00337,7.45346,184576.54364278
2019-06-04,7.36337,7.38145,7.20135,7.38145,7333.0469387287
2019-06-05,7.38145,7.38145,7.20135,7.20135,11494.079340962
2019-06-06,7.20135,7.34538,7.20135,7.34538,311.23698187151
2019-06-07,7.20135,7.20135,7.18337,7.18337,1727.527916799
2019-06-10,6.98529,7.11135,6.98529,7.03933,2262.1614779929
2019-06-11,7.03933,7.45346,6.75126,7.45346,9099.6150344384
2019-06-12,7.45346,7.45346,7.11135,7.20135,3367.2154310489
2019-06-13,7.20135,7.20135,7.20135,7.20135,415.34412563341
2019-06-14,6.94934,7.27336,6.6253,6.69732,11541.795115186
2019-06-17,6.69732,6.75126,6.40925,6.64328,2733.896973164
2019-06-18,6.48126,6.8053,6.39126,6.8053,5655.4036949823
2019-06-19,6.8053,7.1474,6.8053,6.91327,2814.1462298138
2019-06-21,6.85933,7.09337,6.85933,7.09337,1460.7533609091
2019-06-24,7.09337,7.18337,6.94934,7.05731,1410.8686878566
2019-06-25,6.93135,7.03933,6.85933,7.03933,3516.8694502066
2019-06-27,6.84126,7.56144,6.84126,7.56144,6846.129151759
2019-06-28,7.56144,7.56144,7.29135,7.38145,2853.1864087245
2019-07-01,7.56144,7.65144,7.38145,7.65144,2901.9866323629
2019-07-02,7.65144,7.74144,7.65144,7.74144,4865.9245214546
2019-07-03,7.74144,7.90355,7.65144,7.90355,3472.407024225
2019-07-04,7.92153,8.19153,7.92153,8.19153,5511.1719228955
2019-07-05,8.10153,8.10153,8.10153,8.10153,2390.1265088669
2019-07-08,8.10153,8.10153,7.92153,8.02951,3344.441993351
2019-07-09,8.42557,8.42557,7.92153,8.02951,1485.6956974354
2019-07-10,7.92153,8.10153,7.92153,8.10153,200.62314162449
2019-07-11,7.88547,7.90355,7.61548,7.90355,4585.0521231803
2019-07-12,7.66942,7.90355,7.47144,7.70547,11818.329715803
2019-07-15,7.6875,7.92153,7.6875,7.92153,579.09598717556
2019-07-16,7.92153,7.92153,7.6875,7.8675,812.25261122564
2019-07-17,7.83153,7.83153,7.65144,7.81346,3884.4978016158
2019-07-19,7.74144,7.8675,7.66942,7.74144,5986.1607663091
2019-07-22,7.65144,7.81346,7.63346,7.81346,4195.7347834873
2019-07-23,7.74144,7.81346,7.65144,7.81346,1861.9996441581
2019-07-24,7.88547,7.88547,7.63346,7.83153,7749.4755137763
2019-07-25,7.65144,7.77749,7.65144,7.77749,2227.4590967389
2019-07-26,7.65144,7.81346,7.65144,7.79548,1237.3567815867
2019-07-29,7.65144,7.65144,7.63346,7.65144,2549.5405727523
2019-07-30,7.63346,7.63346,7.38145,7.56144,4339.9665555741
2019-08-01,7.4174,7.4174,7.02136,7.18337,8563.8970238303
2019-08-02,7.16539,7.23741,6.96732,7.18337,2355.4241276129
2019-08-06,7.07539,7.11135,7.03933,7.07539,2713.2924342945
2019-08-07,7.09337,7.09337,6.96732,6.96732,3581.9364150578
2019-08-08,7.11135,7.11135,7.11135,7.11135,1.0844494141864
2019-08-09,6.98529,7.07539,6.8953,7.07539,1139.7563343099
2019-08-12,7.05731,7.05731,7.05731,7.05731,555.23810006346
2019-08-13,7.05731,7.07539,6.8053,7.05731,786.22582528517
2019-08-14,7.05731,7.05731,7.05731,7.05731,144.2317720868
2019-08-16,6.8053,7.05731,6.8053,7.05731,561.74479654858
2019-08-19,7.02136,7.02136,6.48126,6.67924,109259.3629287
2019-08-20,6.82328,6.82328,6.82328,6.82328,277.61905003173
2019-08-21,6.60722,7.00337,6.55328,7.00337,2455.1934737181
2019-08-22,6.75126,7.00337,6.75126,6.84126,1153.8541766944
2019-08-23,6.84126,6.84126,6.84126,6.84126,876.23512666264
2019-08-26,6.73328,6.84126,6.48126,6.51722,11821.583064047
2019-08-27,6.57126,6.57126,6.49924,6.57126,2668.8300083128
2019-08-28,6.57126,6.66126,6.57126,6.64328,640.90960378419
2019-08-29,6.4452,6.66126,6.4452,6.66126,1210.2455462321
2019-08-30,6.66126,6.66126,6.66126,6.66126,33.61793183978
2019-09-02,6.66126,6.66126,6.66126,6.66126,21.688988283729
2019-09-03,6.49924,6.69732,6.49924,6.69732,180.01860275495
2019-09-04,6.66126,6.66126,6.66126,6.66126,866.47508193497
2019-09-05,6.48126,6.66126,6.48126,6.66126,4063.4319549566
2019-09-06,6.66126,6.67924,6.66126,6.67924,619.22061550046
2019-09-09,6.66126,6.66126,6.6253,6.6253,1156.0230755227
2019-09-10,6.48126,6.64328,6.48126,6.64328,427.27306918946
2019-09-11,6.57126,6.66126,6.57126,6.66126,4778.0841189055
2019-09-12,6.66126,6.66126,6.66126,6.66126,188.69419806844
2019-09-13,6.49924,6.57126,6.49924,6.57126,4008.1250348331
2019-09-16,6.49924,6.57126,6.4452,6.57126,998.77791046571
2019-09-17,6.69732,6.69732,6.49924,6.51722,2999.5870796397
2019-09-18,6.55328,6.55328,6.49924,6.51722,1388.0952501586
2019-09-19,6.51722,6.51722,6.51722,6.51722,889.24851963288
2019-09-20,6.49924,6.49924,6.49924,6.49924,133.38727794493
2019-09-23,6.75126,6.78731,6.73328,6.75126,2654.7321659284
2019-09-24,6.75126,6.8053,6.55328,6.75126,1689.5721873025
2019-09-25,6.75126,6.75126,6.66126,6.66126,343.7704642971
2019-09-26,6.66126,6.73328,6.66126,6.73328,413.17522680503
2019-09-27,6.66126,6.66126,6.66126,6.66126,549.81585299252
2019-09-30,6.66126,6.66126,6.66126,6.66126,1110.4762001269
2019-10-01,6.55328,6.57126,6.42722,6.55328,4048.249663158
2019-10-02,6.42722,6.51722,6.21117,6.51722,10547.355002377
2019-10-03,6.53521,6.55328,6.30117,6.48126,12579.613204563
2019-10-04,6.60722,6.60722,6.48126,6.57126,12405.016848878
2019-10-07,6.48126,6.69732,6.40925,6.66126,10707.853515677
2019-10-08,6.69732,6.93135,6.6253,6.6253,299.30803831546
2019-10-09,6.93135,6.93135,6.57126,6.66126,623.5584131572
2019-10-10,6.57126,6.75126,6.57126,6.75126,2466.03796786
2019-10-11,6.66126,6.75126,6.55328,6.75126,8599.6838544985
2019-10-14,6.75126,6.75126,6.75126,6.75126,110.61384024702
2019-10-15,6.75126,6.75126,6.4452,6.48126,3217.5614118912
2019-10-16,6.51722,6.51722,6.39126,6.48126,8250.4911431304
2019-10-17,6.31924,6.69732,6.31924,6.69732,14789.721110674
2019-10-18,6.75126,6.75126,6.66126,6.66126,805.74591474052
2019-10-21,6.48126,6.48126,6.48126,6.48126,2369.5219699974
2019-10-22,6.4452,6.48126,6.33723,6.48126,3092.8497292597
2019-10-23,6.37318,6.55328,6.37318,6.55328,96.515997862593
2019-10-24,6.35521,6.48126,6.35521,6.48126,534.63356119391
2019-10-25,6.39126,6.48126,6.21117,6.39126,2926.9289688892
2019-10-28,6.39126,6.39126,6.30117,6.39126,3827.0219826639
2019-10-29,6.30117,6.30117,6.21117,6.30117,6004.5964063503
2019-10-30,6.15713,6.4452,6.15713,6.4452,46857.974737582
2019-10-31,6.33723,6.4452,6.33723,6.42722,627.89621081395
2019-11-04,6.33723,6.39126,6.1752,6.33723,5892.8981166891
2019-11-05,6.35521,6.35521,6.24722,6.24722,1806.6927240346
2019-11-06,6.35521,6.42722,6.33723,6.42722,2734.9814225782
2019-11-07,6.33723,6.33723,6.26521,6.26521,2357.5930264413
2019-11-08,6.30117,6.39126,6.30117,6.30117,29525.21975064
2019-11-12,6.30117,6.39126,6.30117,6.39126,1534.4959210738
2019-11-13,6.30117,6.33723,6.26521,6.30117,2151.5476377459
2019-11-14,6.30117,6.30117,6.30117,6.30117,1777.4125898516
2019-11-15,6.30117,6.37318,6.28319,6.30117,7340.638084628
2019-11-18,6.30117,6.30117,6.24722,6.28319,8164.8196394097
2019-11-19,6.24722,6.28319,6.13915,6.21117,7212.673053754
2019-11-20,7.45346,7.61548,7.02136,7.02136,52690.143687077
2019-11-21,7.18337,7.27336,6.69732,6.93135,14406.910467467
2019-11-22,6.84126,7.02136,6.84126,7.00337,5164.1481103558
2019-11-25,7.00337,7.00337,6.8053,6.87732,1518.229179861
2019-11-26,6.85933,6.8953,6.75126,6.8953,9189.6243358159
2019-11-27,6.75126,6.75126,6.75126,6.75126,10.844494141864
2019-11-28,7.11135,7.45346,6.84126,7.02136,21568.614398754
2019-11-29,7.02136,7.11135,6.96732,7.11135,1734.0346132841
2019-12-02,7.11135,7.11135,6.7153,6.94934,3563.5007750166
2019-12-03,6.84126,6.96732,6.8053,6.96732,56423.90302012
2019-12-04,6.96732,6.96732,6.84126,6.96732,2386.8731606244
2019-12-05,6.8053,7.03933,6.75126,6.82328,29546.908738924
2019-12-06,7.07539,7.07539,7.02136,7.02136,222.31212990822
2019-12-09,6.93135,7.12933,6.78731,7.12933,23109.617016313
2019-12-10,7.00337,7.00337,6.93135,6.93135,1283.9881063967
2019-12-11,6.85933,7.02136,6.85933,7.02136,4966.7783169739
2019-12-12,7.05731,7.18337,6.93135,7.02136,19239.217057082
2019-12-13,7.16539,7.20135,7.02136,7.16539,8100.8371239727
2019-12-16,7.23741,7.56144,7.23741,7.38145,53171.639226976
2019-12-17,7.38145,7.65144,7.20135,7.32741,21729.112912054
2019-12-18,7.36337,7.47144,7.21933,7.45346,18776.157157224
2019-12-19,7.38145,7.38145,7.16539,7.20135,16248.305572755
2019-12-20,7.20135,7.29135,7.02136,7.20135,16080.215913556
2019-12-23,7.18337,7.38145,7.09337,7.1474,12509.123992641
2019-12-27,7.20135,7.29135,7.12933,7.20135,1411.9531372707
2019-12-30,7.20135,7.47144,7.20135,7.47144,6927.462857823
2020-01-02,7.52548,8.15557,7.52548,8.01153,7250.6287832505
2020-01-03,7.84951,7.93951,7.70547,7.74144,13440.666039427
2020-01-07,7.83153,8.0475,7.74144,7.90355,12407.185747707
2020-01-08,7.90355,7.92153,7.65144,7.79548,8735.2400312718
2020-01-09,7.79548,7.92153,7.70547,7.92153,3720.7459400737
2020-01-10,7.90355,7.90355,7.65144,7.6875,10357.576354895
2020-01-13,7.72346,8.01153,7.65144,7.93951,7380.7627129529
2020-01-14,7.92153,8.46162,7.56144,8.37162,17384.808558823
2020-01-15,8.28162,8.28162,8.01153,8.11952,15571.609138303
2020-01-16,8.01153,8.10153,7.92153,8.06556,3735.9282318723
2020-01-17,8.06556,8.2096,7.97548,8.10153,2442.1800807479
2020-01-20,8.2096,8.37162,7.97548,8.2096,4125.2455715652
2020-01-21,8.2096,8.2096,7.93951,8.10153,3000.6715290539
2020-01-22,8.10153,8.10153,7.48942,7.77749,20548.147500004
2020-01-23,7.88547,7.88547,7.61548,7.8675,3068.9918421476
2020-01-24,7.83153,7.92153,7.57942,7.92153,6959.9963402486
2020-01-27,7.74144,7.74144,7.29135,7.47144,11828.089760532
2020-01-28,7.47144,7.61548,7.38145,7.61548,15533.653408806
2020-01-29,7.5974,7.5974,7.4174,7.54346,3824.8530838356
2020-01-30,7.65144,7.93951,7.65144,7.93951,9677.6265721998
2020-01-31,7.63346,8.10153,7.63346,7.92153,7642.1150217718
2020-02-03,8.01153,8.01153,7.74144,7.92153,1264.4680169414
2020-02-04,8.01153,8.10153,7.97548,8.10153,6076.1700676866
2020-02-05,8.10153,8.10153,7.83153,7.97548,6208.4728962174
2020-02-06,7.81346,8.06556,7.79548,8.06556,3750.0260742567
2020-02-07,8.08355,8.08355,7.81346,8.0475,2788.1194438733
2020-02-10,8.06556,8.06556,7.74144,7.92153,2199.2634119701
2020-02-11,7.75951,7.75951,7.65144,7.74144,2288.1882639334
2020-02-12,7.45346,8.01153,7.45346,7.99355,4790.0130624615
2020-02-13,7.70547,8.02951,7.63346,8.02951,5813.7333094535
2020-02-14,8.0475,8.0475,7.8675,7.8675,1921.6443619384
2020-02-17,7.93951,7.93951,7.65144,7.93951,844.78609365124
2020-02-18,7.93951,7.93951,7.74144,7.79548,1458.5844620808
2020-02-19,7.6875,7.90355,7.6875,7.90355,1694.9944343734
2020-02-20,7.90355,7.95749,7.5974,7.83153,4316.108668462
2020-02-21,7.6875,7.83153,7.66942,7.83153,1212.4144450604
2020-02-24,7.72346,7.74144,7.38145,7.5974,9105.0372815093
2020-02-25,7.39942,7.54346,6.8953,7.12933,24311.186967231
2020-02-26,7.11135,7.11135,6.49924,7.07539,16503.151185089
2020-02-27,5.72512,5.9231,4.7709,5.70704,302833.58336098
2020-02-28,5.63512,5.8331,5.09493,5.59906,66272.872599762
2020-03-02,5.85108,5.85108,5.22099,5.41906,31391.557192455
2020-03-03,5.47301,5.47301,5.22099,5.31099,32473.837707813
2020-03-04,5.31099,5.38301,5.13099,5.36503,7706.0975372088
2020-03-05,5.31099,5.49108,5.23897,5.49108,29723.673993436
2020-03-06,5.54503,5.54503,5.13099,5.29301,7439.322981319
2020-03-09,5.22099,5.22099,4.6809,4.84291,18916.051131654
2020-03-10,4.6809,4.80696,4.6809,4.7709,14969.739713429
2020-03-11,4.80696,4.80696,3.91572,4.41081,19423.573457494
2020-03-12,4.05081,4.32081,3.76274,3.76274,23515.201097219
2020-03-13,3.69072,4.05975,3.28563,3.51063,23164.923936437
2020-03-16,3.60072,3.60072,2.92554,3.30361,18544.084982588
2020-03-17,3.30361,3.62764,3.30361,3.60072,5726.9773563186
2020-03-18,3.96072,4.35686,3.96072,3.96072,7744.0532667054
2020-03-19,4.18581,4.41081,3.96072,4.41081,5741.075198703
2020-03-20,4.42888,4.6809,4.23081,4.24879,15246.274314047
2020-03-23,4.05081,4.1588,3.87072,3.92475,17265.519123263
2020-03-24,3.92475,4.1588,3.92475,3.95178,14045.788812543
2020-03-25,3.95178,4.04178,3.8437,4.04178,10334.802917197
2020-03-26,4.03274,4.03274,3.78976,3.86177,7424.1406895204
2020-03-27,3.86177,4.05081,3.86177,3.87072,13533.928689047
2020-03-30,3.96976,3.96976,3.87072,3.87072,4537.3363489561
2020-03-31,3.91572,3.91572,3.7537,3.7537,11750.00940271
2020-04-01,3.76274,3.87072,3.73572,3.74475,815.5059594682
2020-04-02,3.78072,3.82572,3.60072,3.72669,9513.8747106576
2020-04-03,3.78072,3.91572,3.78072,3.91572,2444.3489795762
2020-04-06,3.92475,4.21283,3.92475,4.21283,11101.508653027
2020-04-07,4.26677,4.41081,4.19475,4.19475,10694.840122707
2020-04-08,4.19475,4.19475,3.99677,4.14081,7009.8810133011
2020-04-09,4.30283,4.32081,4.13177,4.29379,10035.494878881
2020-04-14,4.29379,4.89695,4.29379,4.89695,49689.472158023
2020-04-15,4.91493,5.22099,4.8609,5.22099,17262.265775019
2020-04-16,5.203,5.22099,5.16695,5.16695,6646.5904595487
2020-04-17,5.27502,5.70704,5.23897,5.58108,24756.895676462
2020-04-20,5.68907,6.28319,5.58108,6.21117,18229.594652474
2020-04-21,6.13915,6.13915,5.50906,5.58108,21759.477495651
2020-04-22,5.58108,5.76108,5.5631,5.76108,2451.9401254755
2020-04-23,5.88713,6.21117,5.49108,5.85108,33556.118223171
2020-04-24,5.67108,5.67108,5.40099,5.5631,6875.409285942
2020-04-27,5.5631,5.95915,5.5631,5.81511,18479.018017737
2020-04-28,5.76108,6.10319,5.76108,5.90512,8592.0927085992
2020-04-29,6.03117,6.10319,5.90512,5.9231,5838.6756459798
2020-04-30,5.9231,5.99512,5.85108,5.99512,5978.5696204098
2020-05-04,5.99512,5.99512,5.50906,5.63512,4934.2448345483
2020-05-05,5.63512,5.67108,5.49108,5.67108,4575.2920784526
2020-05-06,5.67108,5.67108,5.49108,5.58108,1190.7254567767
2020-05-07,5.47301,5.6531,5.41906,5.47301,4432.14475578
2020-05-08,5.49108,5.6531,5.43705,5.6531,1863.0840935723
2020-05-11,5.50906,5.6531,5.49108,5.50906,5205.3571880949
2020-05-12,5.63512,5.6531,5.50906,5.63512,1359.8995653898
2020-05-13,5.50906,5.94117,5.50906,5.90512,13949.27281468
2020-05-14,5.90512,5.90512,5.61705,5.61705,7297.2601080606
2020-05-15,5.61705,5.70704,5.54503,5.5631,2010.5692139017
2020-05-18,5.5631,5.58108,5.38301,5.49108,17222.141146695
2020-05-19,5.58108,5.67108,5.58108,5.67108,6814.6801187476
2020-05-20,5.76108,5.81511,5.50906,5.81511,3410.5934076164
2020-05-21,5.6531,5.67108,5.58108,5.59906,2079.9739764096
2020-05-22,5.61705,5.63512,5.61705,5.63512,1033.4802917197
2020-05-25,5.58108,5.58108,5.54503,5.54503,6001.3430581078
2020-05-26,5.58108,5.61705,5.58108,5.58108,1751.3858039111
2020-05-27,5.61705,5.61705,5.52704,5.52704,5626.1235607992
2020-05-28,5.52704,5.7431,5.50906,5.7431,4033.0673713594
2020-05-29,5.61705,5.85108,5.59906,5.6531,3205.6324683351
2020-06-01,5.72512,5.94117,5.67108,5.86915,6604.2969323954
2020-06-02,5.76108,5.76108,5.5631,5.67108,22142.288138858
2020-06-03,5.67108,5.67108,5.49108,5.58108,7715.8575819365
2020-06-04,5.52704,5.76108,5.49108,5.76108,4911.4713968504
2020-06-05,5.76108,6.30117,5.76108,5.85108,26615.641972377
2020-06-08,5.85108,5.85108,5.59906,5.7431,6786.4844339787
2020-06-09,5.61705,5.61705,5.5631,5.58108,6310.4111411509
2020-06-10,5.5631,5.76108,5.5631,5.63512,1306.7615440947
2020-06-12,5.58108,5.77906,5.5631,5.5631,5471.0472945706
2020-06-15,5.58108,5.59906,5.54503,5.5631,2549.5405727523
2020-06-16,5.67108,5.76108,5.5631,5.76108,2111.423009421
2020-06-17,5.76108,5.9231,5.76108,5.9231,6261.6109175125
2020-06-18,5.90512,6.03117,5.90512,6.03117,3400.8333628887
2020-06-19,6.08511,6.12117,5.94117,6.03117,19756.499427648
2020-06-22,5.94117,5.99512,5.76108,5.85108,33014.977965492
2020-06-23,5.85108,6.28319,5.85108,6.21117,14760.440976492
2020-06-24,6.21117,6.28319,6.19319,6.21117,30006.715290539
2020-06-25,6.28319,6.28319,5.81511,6.03117,3174.1834353237
2020-06-26,5.94117,6.03117,5.85108,5.85108,3904.0178910712
2020-06-29,5.79714,6.04916,5.79714,6.04916,551.9847518209
2020-06-30,6.04916,6.04916,5.58108,6.01319,3957.1559123663
2020-07-01,5.94117,5.94117,5.94117,5.94117,1341.4639253486
2020-07-02,5.94117,6.08511,5.79714,6.08511,948.89323741313
2020-07-03,6.08511,6.21117,6.03117,6.21117,13893.965894557
2020-07-06,6.21117,7.02136,6.21117,6.98529,34661.172176227
2020-07-07,6.78731,7.99355,6.51722,7.16539,61704.087217794
2020-07-08,7.21933,7.38145,6.96732,7.05731,15335.199166011
2020-07-09,7.09337,7.09337,6.57126,6.66126,24120.323870335
2020-07-10,6.75126,6.98529,6.6253,6.98529,3741.3504789432
2020-07-13,6.98529,7.38145,6.98529,7.20135,11475.643700921
2020-07-14,7.47144,7.65144,7.12933,7.32741,21556.685455198
2020-07-15,7.5974,7.90355,7.02136,7.39942,55311.257921165
2020-07-16,7.54346,7.61548,7.38145,7.56144,14100.011283253
2020-07-17,7.54346,7.92153,7.30943,7.30943,38727.857479427
2020-07-20,7.32741,7.56144,7.32741,7.54346,2212.2768049403
2020-07-21,7.45346,7.47144,7.38145,7.43539,7430.6473860055
2020-07-22,7.38145,7.79548,7.21933,7.56144,15562.93354299
2020-07-23,7.36337,7.65144,7.30943,7.4174,10785.933873499
2020-07-24,7.63346,7.63346,7.63346,7.63346,215.8054334231
2020-07-27,7.39942,7.61548,7.38145,7.38145,5712.8795139342
2020-07-28,7.34538,7.47144,7.27336,7.29135,12628.413428201
2020-07-29,7.23741,7.29135,6.69732,6.84126,30145.524815554
2020-07-30,6.84126,6.84126,6.03117,6.04916,23054.310096189
2020-07-31,6.48126,6.48126,5.94117,6.03117,9395.6697245113
2020-08-03,6.15713,6.39126,6.13915,6.39126,54636.730385542
2020-08-04,6.39126,6.39126,6.04916,6.30117,29130.480163877
2020-08-05,6.35521,6.39126,6.26521,6.26521,6806.0045234341
2020-08-06,6.35521,6.35521,6.15713,6.15713,4895.2046556376
2020-08-07,6.19319,6.19319,6.03117,6.03117,3244.6726472458
2020-08-10,6.03117,6.15713,6.03117,6.15713,1832.7195099751
2020-08-11,5.99512,6.08511,5.97714,6.06713,4832.3065896148
2020-08-12,6.06713,6.06713,5.58108,5.76108,48292.701312551
2020-08-13,5.76108,5.85108,5.68907,5.85108,14971.908612258
2020-08-14,5.8331,5.8331,5.7431,5.76108,3405.1711605454
2020-08-17,5.67108,5.81511,5.67108,5.76108,5206.4416375091
2020-08-18,5.70704,5.76108,5.54503,5.61705,7662.7195606414
2020-08-19,5.61705,5.61705,5.41906,5.5631,3622.0610433827
2020-08-20,5.5631,5.67108,5.05897,5.58108,12108.962158806
2020-08-21,5.40099,5.94117,5.27502,5.94117,118867.58473839
2020-08-24,5.95915,7.20135,5.95915,7.20135,36005.889449819
2020-08-25,8.01153,8.01153,6.49924,6.57126,119712.37083204
2020-08-26,6.69732,6.69732,6.10319,6.46319,31853.532642898
2020-08-27,6.30117,6.55328,6.12117,6.31924,20779.135225227
2020-08-28,6.21117,6.82328,6.21117,6.39126,16062.86472293
2020-08-31,6.64328,6.64328,6.40925,6.64328,7885.0316905496
2020-09-01,6.64328,6.64328,6.03117,6.37318,17525.786982667
2020-09-02,6.26521,6.55328,6.26521,6.55328,1928.1510584235
2020-09-03,6.28319,6.75126,6.28319,6.49924,5164.1481103558
2020-09-04,6.48126,6.73328,6.39126,6.39126,9406.5142186532
2020-09-07,6.33723,6.40925,6.12117,6.40925,15972.855421552
2020-09-08,6.60722,6.60722,5.94117,5.97714,21171.705913161
2020-09-09,6.06713,6.35521,6.06713,6.35521,2188.4189178282
2020-09-10,6.33723,6.33723,6.33723,6.33723,13.013392970237
2020-09-11,6.33723,6.33723,6.21117,6.21117,1086.6183130148
2020-09-14,6.13915,6.67924,6.13915,6.48126,8091.077079245
2020-09-15,6.57126,6.57126,6.33723,6.33723,3413.8467558589
2020-09-16,6.30117,6.51722,6.21117,6.37318,11690.36468493
2020-09-17,6.37318,6.37318,6.21117,6.30117,7308.1046022024
2020-09-18,6.31924,6.31924,6.31924,6.31924,2.1688988283729
2020-09-21,6.35521,6.35521,5.77906,5.97714,25958.465627381
2020-09-22,5.72512,6.03117,5.67108,6.01319,66282.63264449
2020-09-23,5.67108,5.85108,5.6531,5.6531,36291.099645749
2020-09-24,5.85108,5.85108,5.58108,5.67108,9403.2608704106
2020-09-25,5.67108,5.85108,5.58108,5.58108,40618.052808353
2020-09-28,5.81511,5.81511,5.61705,5.61705,42394.38094879
2020-09-29,5.81511,5.81511,5.59906,5.59906,54081.492285478
2020-09-30,5.76108,5.8331,5.59906,5.59906,159601.67363406
2020-10-01,6.91327,6.93135,5.99512,6.28319,133147.6146244
2020-10-02,6.28319,6.30117,5.94117,6.01319,91615.370959885
2020-10-05,6.10319,6.30117,5.85108,5.90512,80886.912905338
2020-10-06,6.1752,6.19319,5.97714,6.10319,5464.5405980855
2020-10-07,6.12117,6.19319,6.03117,6.12117,4350.811049716
2020-10-08,6.12117,6.1752,5.99512,6.12117,6669.3638972466
2020-10-09,6.01319,6.12117,5.85108,5.97714,18854.237515046
2020-10-12,6.04916,6.28319,6.04916,6.12117,14500.173117087
2020-10-13,6.1752,6.1752,5.99512,6.10319,8287.3624232128
2020-10-14,6.01319,6.1752,6.01319,6.1752,10389.025387906
2020-10-15,6.1752,6.1752,5.94117,6.10319,14787.552211846
2020-10-16,6.04916,6.6253,5.94117,6.33723,32472.753258399
2020-10-19,6.49924,7.1474,6.4452,6.7153,67054.76062739
2020-10-20,6.93135,7.12933,6.46319,6.46319,37497.007394325
2020-10-21,6.60722,6.82328,6.53521,6.6253,14970.824162844
2020-10-22,6.75126,6.84126,6.51722,6.57126,29785.487610045
2020-10-23,6.7153,6.7153,6.30117,6.33723,13818.054435564
2020-10-26,6.39126,6.48126,6.03117,6.19319,63079.169074983
2020-10-27,6.1752,6.30117,6.03117,6.15713,10143.9398203
2020-10-28,6.06713,6.22915,5.76108,5.9231,41341.380567616
2020-10-29,5.79714,5.95915,5.79714,5.95915,6039.2987876043
2020-10-30,5.97714,6.30117,5.85108,6.30117,9667.8665274721
2020-11-02,6.12117,6.30117,6.12117,6.28319,5365.8557013945
2020-11-03,6.13915,6.33723,6.04916,6.30117,2508.3314950132
2020-11-04,6.33723,6.39126,6.13915,6.39126,14680.191719842
2020-11-05,6.42722,6.64328,6.42722,6.55328,11247.909323942
2020-11-06,6.51722,6.57126,6.24722,6.55328,6789.7377822213
2020-11-09,6.57126,6.84126,6.33723,6.6253,19091.731936752
2020-11-10,6.82328,6.82328,6.26521,6.66126,10750.14704283
2020-11-12,6.66126,6.73328,6.55328,6.60722,23097.688072757
2020-11-13,6.66126,6.66126,6.35521,6.40925,12126.313349433
2020-11-16,6.49924,6.60722,6.40925,6.57126,21887.442526524
2020-11-17,6.49924,6.69732,6.4452,6.66126,2023.5826068719
2020-11-18,6.66126,6.67924,6.48126,6.67924,5357.180106081
2020-11-19,6.67924,6.67924,6.39126,6.55328,2986.5736866695
2020-11-20,6.48126,6.78731,6.40925,6.66126,18292.492718496
2020-11-23,6.69732,6.93135,6.69732,6.82328,21449.324963193
2020-11-24,6.8953,7.25539,6.82328,7.02136,30334.219013624
2020-11-25,7.02136,7.02136,6.87732,6.93135,6803.8356246057
2020-11-26,7.1474,7.1474,6.96732,7.09337,11239.233728628
2020-11-27,7.12933,7.16539,6.98529,7.00337,6140.1525831236
2020-11-30,7.02136,7.34538,6.93135,7.02136,36622.94116649
2020-12-01,7.27336,7.27336,6.94934,7.00337,33321.877149707
2020-12-02,7.16539,7.56144,7.11135,7.25539,30745.2253416
2020-12-03,7.38145,7.38145,7.02136,7.25539,24965.109963986
2020-12-04,7.20135,7.92153,7.20135,7.81346,58966.936896388
2020-12-07,7.79548,8.55162,7.54346,8.06556,120039.87455512
2020-12-08,8.02951,8.5696,7.97548,8.0475,83078.585171409
2020-12-09,10.3518,10.5768,9.49695,9.72199,204997.81056132
2020-12-10,9.5864,9.63159,9.27199,9.63159,55896.860604826
2020-12-11,9.49695,9.63159,9.13644,9.54215,30373.259192533
2020-12-14,9.36143,10.2623,9.36143,10.172,39331.895803128
2020-12-15,10.2623,12.3778,10.2623,11.072,67259.721566672
2020-12-16,11.072,11.7018,11.072,11.522,12799.756435642
2020-12-17,11.522,11.522,10.4422,11.2969,36775.848533891
2020-12-18,10.8018,10.9374,10.2623,10.4422,23198.541868277
2020-12-21,10.4422,10.4422,9.72199,9.94702,14596.689114949
2020-12-22,10.0373,10.6671,10.0373,10.5316,9453.1455434632
2020-12-23,10.5316,10.5768,10.2172,10.397,11337.918625319
2020-12-28,10.4422,10.5768,9.90182,9.94702,17178.763170128
2020-12-29,9.90182,10.3518,9.90182,10.2172,7574.8791580923
2020-12-30,10.0373,10.4422,9.99212,10.4422,12489.603903186
2021-01-04,10.6671,11.6124,10.6671,11.2969,19560.214083681
2021-01-05,11.1624,11.4325,10.8922,11.3421,9776.3114688907
2021-01-07,11.6124,12.1527,11.4325,11.7018,23492.42765952
2021-01-08,11.5672,12.1527,11.3421,11.7922,27768.411699658
2021-01-11,11.7922,12.1527,11.3421,11.7018,22415.569391234
2021-01-12,11.6124,11.7018,11.522,11.5672,6377.6470048304
2021-01-13,11.7018,11.7018,11.4768,11.7018,3456.1402830122
2021-01-14,11.7018,11.7018,11.4768,11.7018,3982.0982488926
2021-01-15,11.6576,11.7018,10.8018,11.522,11061.384024702
2021-01-18,11.1624,11.3873,10.8922,11.2075,23674.615161104
2021-01-19,11.2075,11.2075,10.8018,11.072,8568.2348214871
2021-01-20,10.8922,11.072,10.7566,10.847,15986.953263937
2021-01-21,10.9374,10.9374,10.7123,10.7123,4196.8192329015
2021-01-22,10.622,10.7566,10.4422,10.5316,8537.8702378898
2021-01-25,10.4422,10.9825,10.2172,10.9825,5365.8557013945
2021-01-26,10.8018,10.8018,10.5316,10.7123,2693.7723448391
2021-01-27,10.7123,10.8018,10.3518,10.4422,7175.8017736717
2021-01-28,10.4422,10.6671,10.0817,10.5316,33806.626037848
2021-01-29,10.397,10.622,10.172,10.4422,8317.72700681
2021-02-01,10.4422,10.8018,10.4422,10.8018,6629.2392689217
2021-02-02,10.8018,11.0268,10.8018,10.9825,4231.5216141555
2021-02-03,10.9374,11.0268,10.8018,11.0268,2277.3437697915
2021-02-04,11.1172,11.1624,10.847,10.847,3405.1711605454
2021-02-05,10.9825,11.2075,10.7123,10.9374,7970.7031942703
2021-02-08,10.9374,10.9374,10.7123,10.8018,8752.5912218988
2021-02-09,10.8018,10.8018,10.7123,10.8018,5600.0967748588
2021-02-10,10.7123,10.9825,10.4874,10.8018,4611.0789091207
2021-02-11,10.622,11.2518,10.5768,10.8922,11904.001219525
2021-02-12,11.1624,11.8825,11.1624,11.6124,9382.6563315411
2021-02-15,11.7018,11.8825,11.3873,11.6124,8424.0030494003
2021-02-16,11.7018,11.8374,10.9825,11.4325,7320.0335457585
2021-02-17,11.4768,11.4768,11.1172,11.3421,2974.6447431134
2021-02-18,11.3421,11.3421,10.847,11.1172,10279.495997073
2021-02-19,11.2518,11.2518,10.6671,10.8922,14624.884799719
2021-02-22,10.8922,11.522,10.8922,11.3421,16278.670156353
2021-02-23,11.1172,11.2969,10.9825,11.2075,7207.2508066831
2021-02-24,10.8922,11.2518,10.8922,11.2518,5108.8411902323
2021-02-25,11.2075,11.6124,11.2075,11.2075,18586.378509741
2021-02-26,11.1624,11.4325,10.9825,11.2075,9904.2764997648
2021-03-01,11.4768,12.2422,11.2518,12.2422,38762.55986068
2021-03-02,12.6921,12.9624,12.1527,12.422,97199.200993531
2021-03-03,12.6027,13.5027,12.6027,13.1421,92182.538003504
2021-03-04,13.2777,13.9075,13.1421,13.4123,53377.684615671
2021-03-05,13.4123,13.4123,12.6921,13.0527,20170.759103868
2021-03-08,13.2325,13.8623,13.1873,13.6374,23739.682125956
2021-03-09,13.6374,13.7729,13.2325,13.5922,23025.029962007
2021-03-10,13.6826,13.7277,12.9624,13.4123,18903.037738684
2021-03-11,13.4123,13.4123,12.8729,13.0527,8056.3746979911
2021-03-12,13.0527,13.2325,12.7825,13.1873,8111.6816181146
2021-03-15,13.2325,13.4123,12.6027,12.9624,13827.814480291
2021-03-16,12.9172,13.1421,12.7825,13.0076,8157.2284935104
2021-03-17,12.8729,12.9624,12.197,12.422,32997.626774865
2021-03-18,12.422,13.6826,12.422,13.6826,37688.954940635
2021-03-19,13.6826,14.9882,13.5479,14.4931,66100.445142906
2021-03-22,14.4931,15.3027,14.2229,14.4931,41694.91107664
2021-03-23,14.4027,14.4027,14.0873,14.3575,9294.815928992
2021-03-24,14.3124,14.3124,13.9527,14.1325,15352.550356638
2021-03-25,14.2229,14.4027,13.5479,14.0873,56208.097586698
2021-03-26,13.9979,14.0873,13.8623,13.9979,12208.731504911
2021-03-29,13.9527,14.0431,13.7277,13.7729,18998.469287132
2021-03-30,13.7729,13.9075,13.6826,13.6826,26492.01473916
2021-03-31,13.7277,13.9527,13.6826,13.7277,6645.5060101345
2021-04-01,13.8623,14.4027,13.7729,14.1777,21623.921318878
2021-04-06,14.1325,14.7181,14.1325,14.3575,48918.428624536
2021-04-07,15.0325,15.1681,14.3575,14.4027,51380.128794739
2021-04-08,14.7633,14.7633,13.7729,13.9527,23569.423567928
2021-04-09,13.9979,14.4027,13.9527,14.2229,16590.991587638
2021-04-12,14.3575,14.4027,13.9527,14.268,15299.412335342
2021-04-13,14.1777,14.268,13.5479,13.7277,28089.408726258
2021-04-14,13.9527,13.9527,13.4575,13.5027,12901.694680576
2021-04-15,13.5027,13.9075,13.5027,13.8623,9392.4163762687
2021-04-16,13.9527,14.268,13.9527,13.9527,14915.51724272
2021-04-19,13.9527,14.3575,13.6826,14.3124,14976.246409915
2021-04-20,14.3124,14.3124,13.8623,14.3124,12252.109481478
2021-04-21,14.5825,14.7181,13.7277,14.3124,25680.846577349
2021-04-22,14.1777,14.3575,13.8181,14.0431,5211.86388458
2021-04-23,14.0873,14.0873,13.7729,13.7729,6462.234059137
2021-04-26,13.7729,13.9075,12.6921,12.7825,60465.645986794
2021-04-27,12.7825,13.1421,11.8825,12.0623,83884.33108615
2021-04-28,12.0623,12.7373,11.8825,12.0623,40561.661438815
2021-04-29,12.3326,12.6027,12.1527,12.422,16676.663091359
2021-04-30,12.5575,12.9172,12.5123,12.5123,19948.44697396
2021-05-04,12.5123,12.6027,12.0171,12.0171,20911.438053757
2021-05-05,11.9719,12.1527,11.6576,11.9719,20960.238277395
2021-05-06,11.9277,11.9277,11.1624,11.1624,48123.527203938
2021-05-07,11.3421,11.6124,11.1624,11.6124,23964.163154692
2021-05-10,11.7018,12.2422,11.7018,12.1527,15119.393732588
2021-05-11,11.9719,12.1527,11.8825,12.0171,2159.1387836452
2021-05-12,12.1527,12.1527,12.0171,12.1527,8049.8680015059
2021-05-13,12.1527,12.1527,11.4325,11.7018,22496.903097298
2021-05-14,11.7018,11.747,11.0268,11.3421,26262.111463353
2021-05-17,11.2518,11.7018,10.9374,11.7018,18602.645250954
2021-05-18,11.7018,11.7018,11.0268,11.2969,23811.255787292
2021-05-19,11.2969,11.3873,10.622,11.2518,40067.152505947
2021-05-20,11.3421,11.6124,10.9825,11.522,8716.8043912306
2021-05-21,11.3421,11.7018,11.2518,11.522,5275.846400017
2021-05-24,11.6124,11.6124,11.2075,11.4768,9308.9137713764
2021-05-25,11.522,12.0623,11.4768,11.8825,3818.3463873505
2021-05-26,11.9719,11.9719,11.5672,11.7922,5273.6775011887
2021-05-27,11.7018,11.7922,11.522,11.747,5235.7217716921
2021-05-28,11.7922,11.7922,11.2969,11.7018,9574.6038778521
2021-05-31,11.747,12.0623,11.3421,12.0623,21529.574219843
2021-06-01,11.9719,12.0623,11.3873,11.6576,25018.247985281
2021-06-02,11.6124,11.7922,11.6124,11.6124,3537.4739890762
2021-06-04,11.7018,11.9277,11.6576,11.747,9529.0570024562
2021-06-07,11.9719,11.9719,11.6576,11.7922,8338.3315456795
2021-06-08,11.9277,12.5123,11.9277,12.422,22080.47452225
2021-06-09,12.5123,13.1421,12.5123,13.0527,22812.477876826
2021-06-10,13.0527,13.4123,12.7825,13.1421,9141.9085615917
2021-06-11,13.2325,13.3229,13.0527,13.2777,5185.8370986396
2021-06-14,13.2777,13.2777,12.8277,12.8277,5356.0956566668
2021-06-15,12.8729,12.8729,12.0623,12.1527,13995.90413949
2021-06-16,12.2422,12.9624,12.1527,12.9624,9670.0354263005
2021-06-17,12.6027,12.8729,12.1527,12.422,8264.5889855149
2021-06-18,12.6027,12.6027,12.2422,12.6027,503.18452818251
2021-06-21,12.6027,12.6027,12.1527,12.197,7851.4137587098
2021-06-22,12.2422,12.5123,12.1527,12.2874,6397.1670942858
2021-06-23,12.5123,12.5123,12.1527,12.422,2947.5335077587
2021-06-24,12.5575,12.5575,12.1527,12.2874,3726.1681871446
2021-06-25,12.197,12.5123,12.1527,12.422,5064.3787642507
2021-06-28,12.197,12.2874,12.1527,12.1527,8345.9226915788
2021-06-29,12.1527,12.3326,11.8374,11.8374,8211.4509642197
2021-06-30,11.7922,11.9277,11.747,11.8825,13938.428320538
2021-07-01,11.8374,11.8825,11.6576,11.8374,1542.0870669731
2021-07-02,11.7018,11.9277,11.6124,11.8825,4328.0376120181
2021-07-05,11.7018,11.8825,11.6124,11.6576,3476.7448218817
2021-07-06,11.7922,11.7922,11.2075,11.4768,20241.24831579
2021-07-07,11.3421,11.6576,11.2075,11.6124,7111.8192582347
2021-07-08,11.4325,11.6124,11.1624,11.3421,17650.498665299
2021-07-09,11.4344,11.5266,11.2961,11.5266,10945.347937383
2021-07-12,11.4344,12.2642,11.3421,12.2642,5061.1254160081
2021-07-13,12.126,12.2182,11.8032,12.0799,8023.8412155655
2021-07-14,12.0799,12.126,11.8955,12.126,1996.4713715172
2021-07-15,12.126,12.126,11.9415,11.9877,247.25446643451
2021-07-16,11.9877,12.126,11.8955,12.126,2788.1194438733
2021-07-19,11.8955,11.9877,11.5727,11.8493,5165.23255977
2021-07-20,11.6649,11.8493,11.3883,11.4344,8882.7251516011
2021-07-21,11.3883,11.8032,11.3883,11.4344,3299.9795673693
2021-07-22,11.711,11.8032,11.3883,11.711,8039.0235073641
2021-07-23,11.711,11.8032,11.4805,11.5727,424.0197209469
2021-07-26,11.5266,11.8032,11.4805,11.7571,2399.8865535946
2021-07-27,11.9877,12.3565,11.4805,11.9415,6244.2597268855
2021-07-28,11.9877,11.9877,11.3883,11.5266,6891.6760271548
2021-07-29,11.5266,11.711,11.5266,11.5266,3315.1618591679
2021-07-30,11.5266,11.711,11.5266,11.711,694.04762507932
2021-08-02,11.5727,11.6649,11.2961,11.5266,3815.0930391079
2021-08-03,11.6188,11.6188,11.3883,11.5266,16079.131464143
2021-08-04,11.5727,11.711,11.4344,11.6649,2724.1369284363
2021-08-05,11.5727,11.6649,11.4805,11.6649,7072.779079324
2021-08-06,11.6649,12.4487,11.5727,12.4487,69730.097332188
2021-08-09,12.4949,12.4949,12.172,12.3104,5349.5889601817
2021-08-10,12.3104,13.0942,12.2182,12.9098,27353.067574024
2021-08-11,12.9098,12.9098,12.0799,12.0799,13154.371394082
2021-08-12,12.4026,12.4487,11.8032,11.9877,14807.072301301
2021-08-13,12.3565,12.5871,12.172,12.4487,21928.651604264
2021-08-16,12.5409,12.5409,12.172,12.4487,2177.5744236864
2021-08-17,12.4487,12.5409,12.2182,12.4487,1925.9821595951
2021-08-18,12.5409,12.5409,12.2642,12.5409,2931.2667665459
2021-08-19,12.5409,12.5409,12.2642,12.4949,1817.5372181765
2021-08-20,12.4949,12.5409,12.2642,12.5409,7308.1046022024
2021-08-23,12.5871,12.5871,12.3565,12.4949,1857.6618465014
2021-08-24,12.3565,12.4487,12.172,12.3104,15159.518360912
2021-08-25,12.3104,12.3565,12.0799,12.3104,5853.8579377784
2021-08-26,12.4487,12.4487,12.0337,12.172,2304.4550051462
2021-08-27,12.126,12.4487,12.0799,12.3565,5485.145136955
2021-08-30,12.4487,12.4949,12.172,12.4949,7745.1377161195
2021-08-31,12.4949,12.6331,12.2642,12.4487,4266.2239954095
2021-09-01,12.4026,12.8176,12.2182,12.4487,23197.457418862
2021-09-02,12.4487,14.2008,12.4487,13.8319,112704.65871757
2021-09-03,14.0164,14.0624,13.6475,13.7858,29457.98388696
2021-09-06,13.7858,13.9241,13.5092,13.5552,19935.433580989
2021-09-07,13.7858,14.2008,13.5092,13.7858,23925.122975782
2021-09-08,13.878,14.1546,13.7397,13.7397,31998.8488644
2021-09-09,13.9241,14.0164,13.8319,14.0164,11479.981498578
2021-09-10,14.1086,14.754,14.0624,14.4313,43725.000379997
2021-09-13,14.4313,14.708,13.9702,14.5696,9458.5677905341
2021-09-14,14.754,14.754,13.8319,14.2008,35907.204553127
2021-09-15,14.2929,14.5235,13.7858,14.0164,15595.467025415
2021-09-16,14.2008,14.2008,13.2325,13.2786,52881.006783973
2021-09-17,13.2786,13.463,13.0942,13.1403,12158.846831859
2021-09-20,13.002,13.002,12.0799,12.4487,41518.145822128
2021-09-21,12.4487,12.7714,12.3565,12.5871,5843.0134436365
2021-09-22,12.5871,12.7254,12.172,12.6331,20455.969299798
2021-09-23,12.7254,12.8176,12.4487,12.5409,14219.300718813
2021-09-24,12.5409,12.8176,12.4487,12.5409,11556.977406985
2021-09-27,12.6331,12.8176,12.4949,12.4949,10871.605377219
2021-09-28,12.4949,12.6792,12.2642,12.5409,14103.264631495
2021-09-29,12.5409,12.5409,12.3104,12.4487,5454.7805533578
2021-09-30,12.3104,12.4487,12.172,12.172,12678.298101254
2021-10-01,12.2642,12.4487,12.172,12.3104,9506.2835647583
2021-10-04,12.3104,12.4949,12.3104,12.4487,5956.8806321261
2021-10-05,12.3565,12.9098,12.3104,12.8176,13694.427202346
2021-10-06,12.6331,12.8636,12.4949,12.7714,5052.4498206946
2021-10-07,12.6331,12.9098,12.4949,12.8636,6684.5461890452
2021-10-08,12.6331,12.9098,12.6331,12.8176,1709.0922767578
2021-10-11,12.8176,13.2786,12.8176,13.0481,10541.932755306
2021-10-12,13.0481,13.3247,12.7254,13.0942,13238.958448388
2021-10-13,13.0942,13.1403,12.8636,12.8636,16453.266512037
2021-10-14,12.8176,12.9098,12.5409,12.7714,12444.057027789
2021-10-15,12.6331,12.9559,12.5409,12.9098,5718.3017610051
2021-10-18,13.0481,13.0481,12.6792,12.8176,4791.0975118757
2021-10-19,12.8176,13.002,12.5871,12.6792,12640.342371757
2021-10-20,12.8176,12.8176,12.6331,12.7254,2604.8474928758
2021-10-21,12.7254,12.7254,12.4949,12.4949,12614.315585817
2021-10-22,12.4949,12.6331,12.3565,12.5409,11451.785813809
2021-10-25,12.6331,12.6331,11.5727,11.9415,62259.325317858
2021-10-26,11.9415,11.9415,11.5266,11.6649,89741.44237217
2021-10-27,11.6188,11.8032,11.3883,11.6188,72531.230169031
2021-10-28,11.6188,11.8955,11.4344,11.8955,27268.480519718
2021-10-29,11.8955,12.2642,11.5727,12.2182,12509.123992641
2021-11-02,12.2182,12.2182,11.7571,12.0799,5753.0041422591
2021-11-03,11.9877,12.2642,11.8955,11.9877,9203.7221782003
2021-11-04,11.9877,13.1403,11.9415,12.5871,17872.810795207
2021-11-05,12.7714,12.9098,12.5871,12.8636,9612.5596073486
2021-11-08,12.8636,13.0942,12.6331,13.0481,11400.816691342
2021-11-09,13.0942,13.0942,12.4487,12.6331,5821.3244553528
2021-11-10,12.7254,12.8176,12.4026,12.5871,1949.8400467072
2021-11-12,12.6331,12.8636,12.4949,12.6792,2383.6198123818
2021-11-15,12.8176,12.8176,12.2182,12.3565,4525.4074054
2021-11-16,12.4026,12.4026,12.2642,12.3565,5370.1934990512
2021-11-17,12.2642,12.6331,12.2182,12.3565,1622.3363236229
2021-11-18,12.172,12.172,11.8493,11.9877,4257.548400096
2021-11-19,11.8493,12.172,11.7571,11.9877,4262.9706471669
2021-11-22,11.9415,11.9877,11.8032,11.8032,3353.1175886645
2021-11-23,11.9415,11.9415,11.6649,11.8032,4298.757477835
2021-11-24,11.9415,12.2182,11.8032,12.2182,11763.022795681
2021-11-25,12.4026,12.4026,11.9415,12.172,1765.4836462955
2021-11-26,11.9877,11.9877,11.6649,11.6649,28080.733130943
2021-11-29,11.6188,12.172,11.6188,12.172,12532.981879753
2021-11-30,12.4949,13.002,11.711,11.8032,116513.24506019
2021-12-01,12.0799,12.172,11.6188,11.8032,18860.744211531
2021-12-02,11.7571,11.8493,11.6188,11.711,40633.235100151
2021-12-03,11.8493,11.8493,11.711,11.7571,15146.504967942
2021-12-06,11.7571,12.0799,11.711,11.9877,18626.503138066
2021-12-07,12.0337,12.2182,11.7571,12.2182,16430.493074339
2021-12-08,12.2182,12.3565,11.9877,12.2642,14805.987851887
2021-12-09,12.3565,12.3565,11.9877,12.172,8367.6116798626
2021-12-10,12.3104,12.3104,11.7571,11.9415,18947.500164666
2021-12-13,11.9877,11.9877,11.5266,11.6188,35600.305368912
2021-12-14,11.5727,11.711,11.1116,11.4805,28962.390504678
2021-12-15,11.5266,11.5727,11.1577,11.5727,21120.736790695
2021-12-16,11.6188,11.6649,11.3421,11.6649,4502.6339677021
2021-12-17,11.6649,11.7571,11.6188,11.7571,2227.4590967389
2021-12-20,11.6649,11.7571,11.3883,11.5266,29340.863350229
2021-12-21,11.4805,11.711,11.4805,11.5727,9624.4885509046
2021-12-22,11.6188,11.711,11.4344,11.5266,21618.499071807
2021-12-23,11.8955,12.2182,11.8955,12.0337,25572.401635931
2021-12-27,12.0799,12.2182,11.7571,11.9877,10101.646293147
2021-12-28,12.2182,12.4487,11.711,11.711,30452.42399977
2021-12-29,11.7571,12.2642,11.5266,12.126,35553.674044102
2021-12-30,11.9415,12.3104,11.0656,11.0656,45051.282013547
2022-01-03,11.6649,12.126,11.5727,12.126,24492.290019401
2022-01-04,12.172,12.4026,11.8955,12.0337,4937.4981827909
2022-01-05,12.0337,12.2642,11.9415,12.0799,9340.3628043878
2022-01-07,12.2642,12.4487,11.9415,12.4487,8189.761975936
2022-01-10,12.4487,13.0481,12.4487,13.0481,18473.595770666
2022-01-11,13.0481,13.3708,12.8176,13.3708,8639.8084828234
2022-01-12,13.3247,13.3708,12.8176,12.8176,11225.135886244
2022-01-13,12.8636,13.1403,12.5871,12.7714,8414.2430046726
2022-01-14,12.9098,13.1403,12.9098,13.0942,5845.1823424649
2022-01-17,13.1403,13.1403,12.9098,13.0942,2250.2325344369
2022-01-18,12.8636,13.0942,12.4949,13.0481,8271.095682
2022-01-19,12.5409,12.8176,12.4487,12.7254,10544.101654135
2022-01-20,12.6331,13.0481,12.3565,12.5409,7869.849398751
2022-01-21,12.5871,12.7254,11.9415,12.4026,15556.426846504
2022-01-24,12.3565,12.4949,11.2039,11.3421,90369.338582985
2022-01-25,11.6649,11.8955,11.4344,11.7571,9578.9416755088
2022-01-26,11.711,12.2642,11.711,11.9877,5415.7403744471
2022-01-27,11.8955,12.172,11.6649,11.9877,3939.8047217393
2022-01-28,11.711,12.3565,11.6188,12.172,10352.154107824
2022-01-31,12.0799,12.2182,11.6188,11.9877,7171.4639760149
2022-02-01,12.0799,12.172,11.711,11.9877,4585.0521231803
2022-02-02,11.711,12.126,11.711,12.126,4998.2273499853
2022-02-03,11.8955,12.0337,11.7571,11.9415,3727.2526365588
2022-02-04,12.126,12.126,11.8955,12.0799,331.84152074105
2022-02-07,11.8955,11.9877,11.8493,11.9877,1563.7760552568
2022-02-08,11.9877,11.9877,11.8032,11.9877,1623.4207730371
2022-02-09,11.8032,11.9877,11.7571,11.8032,3745.6882766
2022-02-10,11.711,11.8493,11.5266,11.6188,17349.021728154
2022-02-11,11.711,11.711,11.4344,11.4805,8397.9762634598
2022-02-14,11.3421,11.3883,10.8811,11.1116,42308.70944507
2022-02-15,10.9733,11.4344,10.9733,11.3883,12073.175328137
2022-02-16,11.5266,11.5266,11.2961,11.4344,2690.5189965966
2022-02-17,11.3421,11.6188,11.1116,11.3883,20394.15568319
2022-02-18,11.4805,11.4805,11.1577,11.2961,845.87054306542
2022-02-21,11.3883,11.3883,10.6967,11.1116,12902.77912999
2022-02-22,10.7427,11.2961,10.7427,11.2961,12397.42570298
2022-02-23,11.2961,11.4344,11.0656,11.3883,2302.2861063178
2022-02-24,10.6045,10.6045,9.68229,10.2356,67921.235709325
2022-02-25,10.0973,11.0656,10.0973,11.0656,20267.27510173
2022-02-28,11.0656,12.4487,10.6045,12.126,26693.722330199
2022-03-01,12.126,12.6331,11.5727,11.5727,22497.987546712
2022-03-02,11.5266,11.711,11.0656,11.0656,29627.157995574
2022-03-03,11.0656,11.2039,10.0511,10.1434,60309.48527115
2022-03-04,10.1434,10.6045,10.1434,10.6045,13257.394088429
2022-03-07,10.5122,10.5122,9.86676,10.4662,24377.338381497
2022-03-08,10.4662,10.6967,10.1434,10.2817,19289.101730135
2022-03-09,10.5122,10.6967,10.2356,10.5583,8365.4427810342
2022-03-10,10.6967,10.6967,10.2817,10.6045,1500.877989234
2022-03-11,10.6045,11.1577,10.6045,10.9733,4824.7154437155
2022-03-14,10.9272,10.9272,10.6967,10.9272,5315.9710283419
2022-03-15,10.7889,10.8811,10.42,10.7889,2896.564385292
2022-03-16,10.7889,11.1577,10.7889,11.1577,5115.3478867174
2022-03-17,11.1577,11.4805,11.0656,11.2039,9498.692418859
2022-03-18,11.2499,11.2499,10.7889,10.835,9591.9550684791
2022-03-21,10.8811,10.9272,10.6967,10.7889,17353.359525812
2022-03-22,10.7889,11.1577,10.7889,11.1116,4502.6339677021
2022-03-23,11.1116,11.2039,10.9272,11.2039,9055.1526084568
2022-03-24,11.1577,11.1577,11.0194,11.1577,4493.9583723886
2022-03-25,11.2039,11.2039,11.0656,11.2039,6143.4059313662
2022-03-28,11.1116,11.2039,11.0194,11.1577,2133.1119977047
2022-03-29,11.0656,11.3421,10.9272,10.9733,11622.044371836
2022-03-30,10.9733,11.2039,10.8811,10.9733,4490.705024146
2022-03-31,10.9272,11.1577,10.8811,11.0656,5286.6908941589
2022-04-01,11.0656,11.1116,10.9272,11.1116,5866.8713307486
2022-04-04,11.0656,11.1577,10.8811,11.1577,3258.7704896302
2022-04-05,11.1116,11.2039,10.9733,11.0656,1017.2135505069
2022-04-06,11.0656,11.1577,10.9733,11.0656,1615.8296271378
2022-04-07,11.0656,11.0656,10.9272,11.0656,3367.2154310489
2022-04-08,11.0194,11.0194,10.9272,10.9733,1995.386922103
2022-04-11,10.9272,11.0656,10.7889,10.9733,7421.971790692
2022-04-12,10.9733,11.0656,10.3278,10.6967,8510.7590025352
2022-04-13,10.9733,10.9733,10.6967,10.6967,340.51711605454
2022-04-14,10.6967,11.0194,10.6967,11.0194,1518.229179861
2022-04-19,11.0194,11.0194,10.7889,10.8811,2730.6436249215
2022-04-20,10.8811,10.9272,10.7889,10.9272,7610.6659887604
2022-04-21,11.0656,11.1577,10.8811,11.0656,13022.06856555
2022-04-22,11.0194,11.1577,10.835,10.835,13223.776156589
2022-04-25,11.0656,11.0656,10.6967,10.835,6221.4862891876
2022-04-26,10.9733,11.0194,10.5583,10.8811,2110.3385600068
2022-04-27,11.0194,11.0194,10.6505,10.6505,746.10119696027
2022-04-28,10.7427,10.7427,10.6045,10.6505,7986.9699354831
2022-04-29,10.5583,10.9733,10.5583,10.9733,3778.2217590256
2022-05-02,10.8811,11.0194,10.8811,10.9272,1920.5599125242
2022-05-04,10.9272,10.9272,10.5583,10.835,2125.5208518054
2022-05-05,10.5583,10.835,10.3278,10.5583,4161.0324022334
2022-05-06,10.5122,10.5122,10.3278,10.3278,769.95908407237
2022-05-09,10.3278,10.4662,10.0511,10.2356,3973.4226535791
2022-05-10,10.2356,10.3278,9.95896,10.1434,4740.1283894089
2022-05-11,10.0051,10.1434,10.0051,10.1434,679.9497826949
2022-05-12,10.0511,10.1434,9.77457,10.0051,8715.7199418164
2022-05-13,10.0051,10.1434,9.77457,10.0051,4368.162240343
2022-05-16,10.0051,10.0051,9.91291,10.0051,4555.7719889972
2022-05-17,9.95896,10.0973,9.4518,10.0051,21042.656432873
2022-05-18,10.0051,10.6967,10.0051,10.3278,2176.4899742722
2022-05-19,10.1434,10.2817,9.95896,10.1434,812.25261122564
2022-05-20,10.2817,10.2817,10.0973,10.2817,4852.9111284843
2022-05-23,10.3278,10.6045,10.2817,10.6045,2945.3646089304
2022-05-24,10.1434,10.5583,10.1434,10.42,6089.1834606569
2022-05-25,10.4662,10.4662,10.42,10.4662,393.65513734968
2022-05-26,10.2356,10.5122,10.2356,10.5122,1269.8902640123
2022-05-27,10.5122,10.5122,10.0051,10.0051,12813.854278027
2022-05-30,9.54404,10.0973,9.54404,10.0973,10717.613560404
2022-05-31,10.0973,10.3278,10.0973,10.3278,4514.5629112581
2022-06-01,10.42,10.42,10.1434,10.1895,4368.162240343
2022-06-02,10.42,10.42,10.2356,10.42,2511.5848432558
2022-06-03,10.42,10.42,10.0511,10.374,2922.5911712325
2022-06-06,10.1434,10.3278,10.0973,10.0973,2691.6034460107
2022-06-07,10.0973,10.0973,9.68229,9.72843,8751.5067724846
2022-06-08,9.91291,10.0511,9.59009,10.0511,2284.9349156908
2022-06-09,10.0511,10.0511,9.77457,9.91291,1468.3445068084
2022-06-10,9.77457,10.0051,9.63624,9.68229,2949.7024065871
2022-06-13,9.59009,9.91291,9.07373,9.07373,11498.417138618
2022-06-14,9.4057,9.4518,9.12906,9.4057,2789.2038932875
2022-06-15,9.4979,10.0511,9.22127,10.0511,4440.8203510935
2022-06-17,9.59009,10.0051,9.22127,9.68229,1195.0632544335
2022-06-20,9.63624,9.63624,9.22127,9.63624,696.21652390769
2022-06-21,9.63624,9.82062,9.4979,9.82062,1970.4445855768
2022-06-22,9.77457,9.77457,9.35958,9.68229,1932.4888560802
2022-06-23,9.68229,10.42,9.68229,10.3278,15301.581234171
2022-06-24,10.2817,10.6967,10.0511,10.2817,32314.423643927
2022-06-27,10.42,10.42,10.1434,10.2817,750.43899461702
2022-06-28,10.2817,10.5583,10.1434,10.1434,22912.247222931
2022-06-29,10.1895,10.3278,9.68229,10.3278,4965.6938675597
2022-06-30,10.1895,10.3278,10.1434,10.1434,985.76451749547
2022-07-01,9.86676,10.2356,9.86676,10.1434,569.33594244788
2022-07-04,9.86676,10.1434,9.86676,10.1434,523.78906705205
2022-07-05,9.86676,10.0511,9.77457,10.0511,1188.5565579483
2022-07-06,9.91291,9.95896,9.86676,9.86676,1942.2489008079
2022-07-07,9.95896,10.1434,9.86676,10.1434,2520.2604385693
2022-07-08,10.0511,10.0973,9.86676,10.0973,817.67485829658
2022-07-11,10.0973,10.4662,10.0051,10.4662,4855.0800273127
2022-07-12,10.1434,10.42,10.0511,10.42,7371.0026682252
2022-07-13,10.374,10.42,10.1434,10.3278,5484.0606875408
2022-07-14,10.0973,10.2817,10.0511,10.2817,869.72843017752
2022-07-15,10.1434,10.2817,9.95896,10.2817,3807.5018932086
2022-07-18,10.0511,10.2356,10.0511,10.2356,1359.8995653898
2022-07-19,10.2817,10.2817,10.0511,10.2817,6544.6522146152
2022-07-20,10.0973,10.2817,10.0973,10.2817,2317.4683981164
2022-07-21,10.2817,10.2817,10.0051,10.0973,6948.0673966925
2022-07-22,10.2817,10.2817,10.0511,10.0511,2255.6547815078
2022-07-25,10.0511,10.1434,10.0511,10.0511,399.07738442061
2022-07-26,10.2817,10.3278,10.0511,10.0511,5885.3069707898
2022-07-27,10.1434,10.3278,10.0511,10.3278,382.81064320781
2022-07-28,10.3278,10.4226,10.2804,10.3278,1754.077562244
2022-07-29,10.4226,10.6121,10.3278,10.6121,1732.969529004
2022-08-01,10.3278,10.6121,10.3278,10.6121,2642.725761648
2022-08-02,10.4226,10.6121,10.4226,10.6121,376.778393334
2022-08-03,10.4699,10.4699,10.4699,10.4699,422.1606648
2022-08-04,10.4226,10.5647,10.4226,10.5647,414.772853166
2022-08-05,10.5647,10.8016,10.5647,10.8016,3539.817174348
2022-08-08,10.6121,10.849,10.5173,10.7542,5338.221606396
2022-08-09,10.8963,10.9437,10.5173,10.7068,3233.750692368
2022-08-10,10.9437,11.1806,10.9437,11.1806,2549.850415392
2022-08-11,11.1806,11.1806,10.8963,11.1332,9460.620498168
2022-08-12,11.1332,11.5122,11.0385,11.5122,3904.9861494
2022-08-16,11.5122,11.6543,11.3701,11.6543,13688.55955614
2022-08-17,11.6543,11.7017,11.3701,11.7017,6035.842104978
2022-08-18,11.6543,11.7017,11.4648,11.7017,2237.45152344
2022-08-19,11.4648,11.6543,11.0858,11.3701,8970.914127
2022-08-22,11.3701,11.3701,11.0858,11.0858,99.207756228
2022-08-23,10.9437,11.7491,10.9437,11.6543,7782.531855588
2022-08-24,11.7491,11.986,11.607,11.7965,6916.047091086
2022-08-25,11.7965,11.9386,11.5596,11.9386,3215.808864114
2022-08-26,11.9386,12.3176,11.5596,12.3176,27855.216065166
2022-08-29,12.3176,12.3176,11.6543,11.7491,16093.819943838
2022-08-30,12.1755,12.1755,11.7017,12.0807,3210.531855804
2022-08-31,11.6543,12.1755,11.6543,12.1755,8110.76177247
2022-09-01,11.986,11.986,11.6543,11.7491,5338.221606396
2022-09-02,11.8912,11.8912,11.6543,11.8438,2650.113573282
2022-09-05,11.8912,11.8912,11.6543,11.8438,1158.831024876
2022-09-06,11.7965,11.7965,11.5122,11.5122,276.515235444
2022-09-07,11.4648,11.8438,11.2753,11.8438,10117.080331932
2022-09-08,11.5596,11.8438,11.3227,11.5596,3701.293628634
2022-09-09,11.6543,11.6543,11.3701,11.5596,1690.753462524
2022-09-12,11.4648,11.7017,11.3701,11.5596,1163.052631524
2022-09-13,11.5596,11.7017,11.3701,11.6543,10238.451523062
2022-09-14,11.6543,11.7017,11.6543,11.7017,568.861495818
2022-09-15,11.7017,11.8438,11.4648,11.8438,2272.279778286
2022-09-16,11.6543,11.7491,11.6543,11.7491,1279.146814344
2022-09-19,11.4648,11.6543,11.4648,11.4648,540.365650944
2022-09-20,11.7491,11.7491,11.5596,11.6543,328.229916882
2022-09-21,11.2753,11.7491,11.2753,11.7491,4624.770082884
2022-09-22,11.5596,11.8438,11.5596,11.7965,2338.770082992
2022-09-23,11.8438,12.0807,11.5596,11.9386,13905.972298512
2022-09-26,12.0333,12.0333,10.7542,10.8963,33576.548474868
2022-09-27,11.0858,12.0333,10.8963,11.7965,4738.75346238
2022-09-28,12.0333,12.1281,11.1806,11.3701,14189.87534559
2022-09-29,11.4648,11.5122,11.1806,11.228,3397.337949978
2022-09-30,11.228,11.4175,10.9437,11.1806,8854.81994418
2022-10-03,11.1806,11.3701,10.8016,11.228,3580.977839166
2022-10-04,11.3701,11.3701,10.9437,11.0858,435.880886406
2022-10-05,11.228,11.3701,10.849,11.3227,3442.720221444
2022-10-06,11.3701,11.3701,10.8016,11.0385,4694.426592576
2022-10-07,11.0385,11.2753,10.7542,11.0858,3302.351800398
2022-10-10,11.0858,11.1806,10.849,10.849,1717.138504074
2022-10-11,11.0858,11.0858,10.8016,11.0858,112.927977834
2022-10-12,11.0858,11.3227,11.0858,11.3227,1158.831024876
2022-10-13,11.1806,11.1806,11.0858,11.1806,975.191135688
2022-10-14,11.1806,11.1806,11.1806,11.1806,211.0803324
2022-10-17,11.228,11.5596,11.228,11.3701,4284.93074772
2022-10-18,11.5122,11.5596,10.8016,11.3227,6727.130193588
2022-10-19,11.3227,11.7965,11.1806,11.1806,6830.559556464
2022-10-20,10.9911,11.228,10.9911,11.1332,2181.515235354
2022-10-21,11.1806,11.1806,10.8963,10.8963,3915.54016602
2022-10-24,11.0858,11.1806,10.8016,11.0858,1430.06925201
2022-10-25,11.1806,11.1806,11.0858,11.1806,689.177285286
2022-10-26,11.1806,11.1806,10.8963,11.1806,1348.803324036
2022-10-27,11.1806,11.5596,11.1806,11.3701,36292.096951194
2022-10-28,11.5596,11.5596,11.1332,11.4648,2848.529085738
2022-10-31,11.3701,11.5596,10.8963,11.2753,8148.756232302
2022-11-02,11.4175,11.6543,11.2753,11.6543,13265.343489678
2022-11-03,11.6543,11.8438,11.6543,11.8438,11357.177284782
2022-11-04,11.9386,12.7913,11.7965,12.3176,30684.747920988
2022-11-07,12.3176,12.7913,11.986,12.6492,19500.656508774
2022-11-08,12.2702,12.6018,12.0333,12.1755,5823.706370916
2022-11-09,12.2228,12.2228,11.5596,12.0807,5699.1689748
2022-11-10,11.8438,12.5071,11.8438,12.3176,5975.684210244
2022-11-14,12.4597,12.4597,11.8912,12.4123,6139.271467854
2022-11-15,12.3176,12.4597,12.1281,12.4123,1585.213296324
2022-11-16,12.0333,12.1755,11.4648,12.1281,6359.850415212
2022-11-17,11.8912,12.1281,11.8438,11.986,2848.529085738
2022-11-18,11.986,12.2228,11.8438,12.2228,1372.0221606
2022-11-21,12.1755,12.2228,11.8438,12.0333,5142.972298926
2022-11-22,12.1281,12.1755,11.986,12.1281,972.024930702
2022-11-23,12.2702,12.6966,12.1281,12.6966,12246.880885848
2022-11-24,13.0756,14.0231,13.0756,13.2177,96279.01661595
2022-11-25,13.2177,13.3125,12.7913,13.1703,132689.31855329
2022-11-28,13.1703,14.2126,12.8387,13.3125,63979.504152102
2022-11-29,13.502,13.6441,12.8387,13.5967,18830.476453404
2022-11-30,13.6441,14.1178,13.4546,13.9283,17523.889195848
2022-12-01,14.0705,14.1652,13.9283,14.1178,40320.565095048
2022-12-02,14.1178,14.4021,13.6915,14.1178,42558.016618488
2022-12-05,14.2126,14.5916,13.8336,14.0231,22699.578946296
2022-12-06,14.1178,14.4969,13.9283,14.3073,30698.468142594
2022-12-07,14.4969,14.8285,14.26,14.5916,23730.70637007
2022-12-08,14.5916,14.8759,14.2126,14.8759,27378.174513942
2022-12-09,14.8759,14.9706,14.5442,14.5442,6029.509695006
2022-12-12,14.6864,14.6864,14.26,14.3547,12218.385040974
2022-12-13,14.5442,15.0654,14.5442,15.0654,27524.87534496
2022-12-14,15.0654,15.0654,14.8285,15.0654,13480.645428726
2022-12-15,14.8759,14.9706,14.5916,14.639,5588.35180029
2022-12-16,14.639,15.1127,14.4021,15.0654,9416.293628364
2022-12-19,14.9706,15.9655,14.9232,15.776,58777.429360104
2022-12-20,15.7286,15.8234,15.4444,15.776,27004.562325594
2022-12-21,15.8234,16.2971,15.4917,16.2497,18741.822713796
2022-12-22,16.2497,16.2971,16.0602,16.0602,11855.326869246
2022-12-23,16.0129,16.2024,15.9181,16.0129,12800.966758398
2022-12-27,15.9181,16.2971,15.9181,16.0602,34398.706369566
2022-12-28,16.1076,16.2024,15.4444,16.1076,19580.867035086
2022-12-29,16.2024,16.534,16.1076,16.534,32144.368419534
2022-12-30,16.5814,16.6761,15.9181,15.9181,36294.207754518
2023-01-02,16.2971,16.8182,16.2024,16.8182,33252.540164634
2023-01-03,17.1972,17.4815,16.5814,17.292,40008.166203096
2023-01-04,17.2446,17.3394,17.1499,17.292,8666.958448344
2023-01-05,17.2446,17.4341,17.1025,17.3394,28688.983378146
2023-01-09,17.3394,17.3394,17.1499,17.1499,10945.570636602
2023-01-10,17.1025,17.1025,16.6761,17.0077,26323.828253604
2023-01-11,16.7709,16.9604,16.3919,16.7235,13592.518004898
2023-01-12,16.7235,16.8656,16.5814,16.8656,3012.116343348
2023-01-13,16.7235,16.9604,16.6761,16.6761,5455.371190878
2023-01-16,16.8656,17.1025,16.6287,17.0551,15447.914126694
2023-01-17,17.0551,17.1972,16.5814,17.0077,11445.83102439
2023-01-18,16.6761,17.0077,16.6761,16.8182,5866.977839058
2023-01-19,16.7709,16.7709,16.4392,16.6761,10872.747921924
2023-01-20,16.4866,16.9604,16.4866,16.7709,12018.914126856
2023-01-23,16.8656,16.913,16.7235,16.7709,5654.842104996
2023-01-24,16.7235,16.913,16.7235,16.7709,8442.157894338
2023-01-25,16.6761,17.0077,16.6287,16.8182,11071.16343438
2023-01-26,16.8182,17.4341,16.8182,17.0551,12022.080331842
2023-01-27,17.0077,17.7184,17.0077,17.5762,41296.811632398
2023-01-30,17.9552,17.9552,17.5762,17.9079,23531.235455952
2023-01-31,18.0026,18.0026,17.671,17.8605,4694.426592576
2023-02-01,17.9079,18.6659,17.7657,18.429,43084.662047826
2023-02-02,18.5711,19.1396,18.5711,19.0449,42745.878114324
2023-02-03,19.0449,19.4239,18.6185,18.9501,21070.038780168
2023-02-06,19.0449,19.4239,19.0449,19.0449,9287.5346256
2023-02-07,19.0449,19.0449,17.7184,18.1921,38458.83656328
2023-02-08,18.0026,19.7081,17.8131,19.7081,60122.011077492
2023-02-09,19.5186,21.4136,19.5186,20.7504,43498.37949933
2023-02-10,20.7504,20.7504,19.2344,19.7081,33627.207754644
2023-02-13,19.7081,19.7081,18.7606,19.1396,47096.243765088
2023-02-14,19.4239,20.3714,19.3291,20.0871,28002.972297846
2023-02-15,20.0871,20.0871,19.3291,19.8976,7580.950138146
2023-02-16,19.7081,20.2766,19.7081,20.0871,5249.567866788
2023-02-17,19.8976,20.3714,19.7081,20.3714,3879.656509512
2023-02-20,20.1819,21.4136,20.1819,21.2241,24417.772852032
2023-02-21,21.3189,21.3189,20.3714,20.5609,15169.288087926
2023-02-22,20.2766,20.2766,19.5186,19.8976,38027.177283522
2023-02-23,20.1819,20.7504,19.8976,20.0871,6071.725761486
2023-02-24,20.2766,20.2766,19.6134,19.8976,16288.013849646
2023-02-27,19.8976,19.8976,19.6134,19.8976,11649.523545156
2023-02-28,19.8976,20.5609,19.6134,20.3714,7638.997229556
2023-03-01,20.5609,20.5609,19.5186,20.3714,55570.063709286
2023-03-02,20.3714,20.3714,19.4239,19.4239,20271.099722034
2023-03-03,19.6134,20.3714,19.6134,20.2766,24447.324098568
2023-03-06,20.2766,20.8451,19.9924,20.5609,23985.058170612
2023-03-07,20.5609,20.6556,20.1819,20.1819,7763.534625672
2023-03-08,20.1819,20.3714,19.8029,19.9924,15458.468143314
2023-03-09,19.9924,20.0871,19.7081,19.8976,16441.047090636
2023-03-10,19.6134,19.8029,18.3343,18.9028,92499.623264328
2023-03-13,18.9028,19.2344,18.429,18.808,36324.814402716
2023-03-14,18.5711,19.2344,18.5238,19.2344,19997.750691576
2023-03-15,18.9501,19.6134,18.6185,18.7606,11577.75623214
2023-03-16,19.1396,19.1396,18.3816,18.6659,15985.113572652
2023-03-17,18.7133,19.5186,18.6659,19.3291,22060.005539124
2023-03-20,18.9501,19.6134,18.7606,19.5186,24792.440442042
2023-03-21,19.7081,19.7081,18.9501,19.5186,8226.85595529
2023-03-22,19.4239,19.6134,19.0449,19.0449,5635.84487508
2023-03-23,19.4239,19.4239,18.9501,19.0449,2757.764542806
2023-03-24,19.0449,19.6134,18.6659,18.9501,8944.52908545
2023-03-27,19.2344,19.4239,18.9028,19.3291,11102.82548424
2023-03-28,19.4239,19.6134,19.1396,19.6134,7669.603877754
2023-03-29,19.5186,19.6134,18.9501,19.5186,7913.401661676
2023-03-30,19.5186,20.3714,19.3291,20.2766,20046.299168028
2023-03-31,20.1819,20.2766,19.8029,20.1819,9355.080331968
2023-04-03,20.0871,20.1819,19.7081,20.0871,17946.049860648
2023-04-04,19.8976,19.8976,19.1396,19.7081,16913.867035212
2023-04-05,19.7081,19.8029,19.4239,19.7081,9820.51246491
2023-04-06,19.6134,19.8029,19.4239,19.8029,4366.196675694
2023-04-11,20.1819,20.4661,19.8029,20.1819,38710.022158836
2023-04-12,20.1819,20.4661,19.9924,20.2766,26513.800552764
2023-04-13,20.2766,20.2766,19.7081,19.9924,9470.119113126
2023-04-14,20.0871,20.0871,19.7081,19.9924,15157.678669644
2023-04-17,19.8029,20.0871,19.7081,19.9924,11244.249306948
2023-04-18,19.8976,19.8976,19.3291,19.7081,21884.808863232
2023-04-19,19.7081,19.8976,19.4239,19.8029,7811.027700462
2023-04-20,19.5186,19.8976,19.5186,19.5186,6012.623268414
2023-04-21,19.4239,19.4239,18.8554,19.4239,18971.900276112
2023-04-24,19.0449,19.6134,18.9501,19.5186,15172.454292912
2023-04-25,19.5186,19.6134,19.0449,19.1396,15346.595567142
2023-04-26,19.3291,19.7081,18.7133,19.4239,27675.797782626
2023-04-27,19.4239,19.4239,18.808,19.3291,50076.698058576
2023-04-28,19.6134,19.6134,18.9028,19.1396,11215.753462074
2023-05-02,19.4239,19.5186,19.2344,19.2344,12882.232686372
2023-05-04,19.1396,19.7081,19.1396,19.7081,18801.98060853
2023-05-05,19.8976,20.1819,19.3291,19.7081,17304.365650152
2023-05-08,19.6134,20.1819,19.5186,19.7081,11709.68143989
2023-05-09,19.5186,19.5186,19.0449,19.3291,12189.8891961
2023-05-10,19.3291,19.3291,18.4764,19.2344,23639.941827138
2023-05-11,19.2344,19.5186,18.9501,19.4239,11729.734071468
2023-05-12,19.4239,19.8976,19.4239,19.8976,8438.991689352
2023-05-15,19.8029,20.1819,19.8029,19.8976,9759.299168514
2023-05-16,20.0871,20.1819,19.8976,19.9924,18613.063711032
2023-05-17,20.1819,22.0769,20.1819,22.0769,74257.005536658
2023-05-18,22.2664,22.9297,21.4136,21.9822,24476.875345104
2023-05-19,21.8874,21.9822,21.3189,21.8874,15617.833794276
2023-05-22,21.8874,22.0769,21.6031,21.7927,12931.836564486
2023-05-23,22.3612,22.4559,21.6979,22.0769,10568.792243268
2023-05-24,22.0769,22.0769,21.3189,21.5084,17910.16620414
2023-05-25,21.5084,21.9822,21.0346,21.6031,45963.797781762
2023-05-26,21.6031,21.9822,21.4136,21.7927,10959.290858208
2023-05-29,22.2664,22.2664,21.3189,21.6979,22727.019389508
2023-05-30,21.1294,21.1294,19.0449,19.8976,233446.4044211
2023-05-31,19.8976,20.0871,18.8554,18.9501,37207.130192148
2023-06-01,18.808,19.9924,18.7606,18.9501,25552.329638682
2023-06-02,18.8554,20.0871,18.8554,19.8976,26002.986148356
2023-06-05,20.1819,20.3714,19.7081,20.3714,13212.573406578
2023-06-06,20.3714,20.3714,19.6134,19.8976,7778.31024894
2023-06-07,20.2766,20.2766,19.4239,19.4239,6142.43767284
2023-06-09,19.8976,19.8976,19.4239,19.5186,5618.958448488
2023-06-12,19.5186,19.6134,19.1396,19.1396,8198.360110416
2023-06-13,19.1396,19.4239,18.9501,19.2344,5950.354570356
2023-06-14,19.2344,19.2344,18.5711,18.8554,33895.279776792
2023-06-15,18.6659,18.7606,17.7184,18.5711,26066.310248076
2023-06-16,18.4764,18.5711,18.2395,18.4764,6005.23545678
2023-06-19,18.7133,18.7133,18.2395,18.3816,7508.127423468
2023-06-20,18.2869,18.7606,18.1921,18.3343,9155.60941785
2023-06-21,18.3816,19.8976,18.3816,19.6134,22890.606647118
2023-06-22,19.3291,19.6134,18.9501,19.5186,12270.099722412
2023-06-23,19.6134,19.6134,19.1396,19.1396,3983.085872388
2023-06-26,19.1396,19.4239,19.0449,19.1396,5135.584487292
2023-06-27,19.2344,19.2344,18.3343,18.5711,17091.174514428
2023-06-28,18.9501,18.9501,18.4764,18.9028,3948.257617542
2023-06-29,18.9028,18.9501,18.5711,18.9501,5262.232686732
2023-06-30,18.5711,18.9501,18.4764,18.7606,4871.734071792
2023-07-03,18.7606,18.7606,18.429,18.5238,3598.91966742
2023-07-04,18.5238,18.5711,18.0026,18.2869,9408.90581673
2023-07-05,18.3816,18.6659,18.2869,18.3816,6808.396121562
2023-07-06,18.5238,18.5238,18.2869,18.2869,5043.764542698
2023-07-07,18.4764,18.4764,18.1921,18.2869,5066.983379262
2023-07-10,18.2869,18.6659,18.2395,18.6659,6162.490304418
2023-07-11,18.6659,18.9501,18.5711,18.7606,9155.60941785
2023-07-12,18.7606,19.0449,18.3816,18.6659,41470.952906628
2023-07-13,18.6659,18.6659,18.3816,18.5711,9479.617728084
2023-07-14,18.4764,18.9501,18.4764,18.9028,7699.15512429
2023-07-17,18.7606,19.4239,18.6185,18.9028,25518.556785498
2023-07-18,18.9501,18.9501,18.6659,18.9028,6062.227146528
2023-07-19,18.9501,19.3291,18.7606,18.9501,11488.04709087
2023-07-20,18.9028,18.9028,18.5711,18.7606,7400.476453944
2023-07-21,18.7606,18.8554,18.5238,18.8554,3946.146814218
2023-07-24,18.9028,19.1396,18.7133,18.9028,5379.382271214
2023-07-25,18.7606,19.1396,18.5711,19.0449,10494.914126928
2023-07-26,19.1396,19.1396,18.808,18.9501,4391.526315582
2023-07-27,18.8554,19.1396,18.6659,18.9028,6470.667589722
2023-07-28,18.9028,19.0449,18.6659,18.6659,7616.833794654
2023-07-31,18.9028,18.9501,18.6659,18.6659,1602.099722916
2023-08-01,18.7606,18.9028,18.6659,18.808,2613.174515112
2023-08-02,18.6659,18.6659,18.2395,18.429,21657.897505902
2023-08-03,18.2395,18.3343,17.8605,18.1921,9228.432132528
2023-08-04,18.3343,18.3343,18.0974,18.0974,7075.412742048
2023-08-07,17.9079,18.8554,17.7184,18.3816,12950.833794402
2023-08-08,18.3816,18.5238,17.9079,18.0974,12469.57063653
2023-08-09,17.8605,18.2395,17.8605,17.9079,3359.343490146
2023-08-10,17.9079,18.429,17.9079,18.1921,6513.939057864
2023-08-11,18.0026,18.429,17.8605,17.9552,3539.817174348
2023-08-14,18.05,18.1448,17.8605,17.8605,5034.26592774
2023-08-16,18.0026,18.2869,17.292,18.2869,21565.022159646
2023-08-17,17.9552,17.9552,17.3394,17.8131,15020.476453584
2023-08-18,17.8131,17.8131,17.2446,17.6236,8726.060941416
2023-08-21,17.6236,17.671,17.5289,17.5762,3568.313019222
2023-08-22,17.5289,17.671,17.5289,17.671,6346.130193606
2023-08-23,17.671,17.671,17.2446,17.3867,6923.43490272
2023-08-24,17.5289,17.6236,17.3867,17.6236,3278.077562172
2023-08-25,17.671,17.671,17.292,17.671,3648.523545534
2023-08-28,17.671,17.671,17.3867,17.5289,1339.304709078
2023-08-29,17.5289,17.5289,17.3394,17.4341,9714.97229871
2023-08-30,18.4764,18.6659,17.9079,18.5711,39683.1024912
2023-08-31,18.7606,18.808,18.1921,18.5238,14789.343489606
2023-09-01,18.4764,18.808,18.3816,18.808,13388.825484132
2023-09-04,18.8554,18.9501,18.6659,18.9028,7061.692520442
2023-09-05,18.9028,18.9028,18.5238,18.8554,5473.313019132
2023-09-06,18.808,18.808,18.05,18.3816,7320.265927632
2023-09-07,18.7133,18.7133,18.0026,18.2395,3832.163434722
2023-09-08,18.6659,18.6659,18.2395,18.5711,2031.64819935
2023-09-11,18.6659,18.7133,18.5711,18.7133,1765.686980526
2023-09-12,18.7133,18.7133,18.1921,18.2869,3331.903046934
2023-09-13,18.429,18.5711,17.9079,18.4764,7013.14404399
2023-09-14,18.5711,18.5711,17.7184,17.8605,12436.853185008
2023-09-15,17.8605,18.1921,17.8605,18.1921,4603.662049644
2023-09-18,18.1921,18.3343,18.05,18.1921,2854.86149571
2023-09-19,18.1921,18.4764,17.5762,18.0974,8546.642658876
2023-09-20,18.429,18.5711,18.0026,18.429,5821.595567592
2023-09-21,18.3816,18.5711,18.0974,18.3816,10381.986149094
2023-09-22,18.3816,18.3816,17.9552,18.2869,9796.238226684
2023-09-25,18.2395,18.3816,18.05,18.05,13103.867035392
2023-09-26,18.3,18.5,18.1,18.15,11910
2023-09-27,18.4,18.4,17.55,17.85,9118
2023-09-28,17.9,18.95,17.9,18.35,31788
2023-09-29,18.4,18.75,18,18.4,41473
2023-10-02,18.4,18.6,18.1,18.15,24388
2023-10-03,18.5,18.5,18.1,18.3,3937
2023-10-04,18.3,18.4,18.1,18.4,2660
2023-10-05,18.5,18.7,18.3,18.4,4020
2023-10-06,18.7,18.8,18.35,18.5,11346
2023-10-09,18.4,18.6,18.1,18.45,9259
2023-10-10,18.5,18.6,18.35,18.6,5242
2023-10-11,18.6,18.8,18.5,18.8,10638
2023-10-12,18.9,19.5,18.5,18.5,6622
2023-10-13,18.5,19.45,18.45,19.2,10984
2023-10-16,19.25,19.3,19,19.3,5696
2023-10-17,19.4,19.5,19.35,19.45,3612
2023-10-18,19.4,19.5,19.3,19.3,5399
2023-10-19,19.4,19.4,19.05,19.2,2502
2023-10-20,19.2,19.35,18.8,19,25706
2023-10-23,19,19.95,18.9,19.95,19381
2023-10-24,20.1,20.7,20.1,20.5,22724
2023-10-25,20.6,20.7,20.2,20.3,10219
2023-10-26,20.5,20.5,19.8,20.1,6721
2023-10-27,20.4,20.6,20.2,20.3,17228
2023-10-30,20.5,21.1,20.5,20.9,23823
2023-10-31,21.2,21.3,20.9,21.2,10827
2023-11-02,21.5,21.5,21.2,21.4,5814
2023-11-03,21.2,21.3,20.7,21.3,8952
2023-11-06,21.4,21.5,21,21.3,4966
2023-11-07,21.3,21.5,20.9,21.3,4414
2023-11-08,21.3,21.4,20.9,20.9,6121
2023-11-09,20.9,21.3,20.7,21.2,3623
2023-11-10,21.2,21.3,21,21.2,6791
2023-11-13,21.2,21.3,20.9,21.3,4168
2023-11-14,21.3,21.3,20.7,21.1,23585
2023-11-15,21.2,21.3,20.8,21,6410
2023-11-16,21.1,21.1,20.7,21,5178
2023-11-17,21,21.1,20.7,20.9,4663
2023-11-20,21,21.4,20.8,21.2,18620
2023-11-21,21.2,21.4,21,21.3,8808
2023-11-22,21.3,21.5,20.9,21.4,17106
2023-11-23,19.4,19.8,18.45,19.1,119526
2023-11-24,19.05,19.25,18.8,18.8,24394
2023-11-27,18.65,19.1,18.25,18.6,21671
2023-11-28,18.35,18.6,18.15,18.35,13232
2023-11-29,18.2,18.6,18.2,18.3,14089
2023-11-30,18.35,18.75,18.25,18.5,7941
2023-12-01,18.55,19.25,18.55,18.7,16120
2023-12-04,18.95,19.2,18.95,19.2,7097
2023-12-05,19.2,19.4,19.1,19.2,14533
2023-12-06,19.1,19.25,19.05,19.2,14011
2023-12-07,19.2,19.2,18.3,18.65,33337
2023-12-08,18.6,19.1,18.45,18.65,8466
2023-12-11,18.45,18.7,18.1,18.7,15410
2023-12-12,18.7,18.7,18.2,18.55,12752
2023-12-13,18.55,18.55,17.9,18.4,25222
2023-12-14,18.3,18.5,17.8,18.15,25992
2023-12-15,18.1,18.25,17.9,17.9,21902
2023-12-18,17.8,18,17.45,17.65,14954
2023-12-19,17.6,17.75,17.3,17.45,12731
2023-12-20,17.5,18.1,17.25,17.9,36182
2023-12-21,17.9,18,17.6,17.95,11285
2023-12-22,17.8,18,17.7,17.95,7458
2023-12-27,17.8,18.2,17.55,17.6,18885
2023-12-28,17.8,18.95,17.65,18.5,22980
2023-12-29,18.8,19,18.4,18.65,8184
2024-01-02,18.75,18.75,18.15,18.3,4642
2024-01-03,18.45,18.95,17.9,18.1,13462
2024-01-04,18.5,18.5,17.95,18.3,8365
2024-01-05,18.25,18.35,17.8,18.25,9709
2024-01-08,18.25,18.3,17.95,18.25,3846
2024-01-09,18.3,18.85,18.1,18.85,5057
2024-01-10,18.75,18.85,18.4,18.65,2385
2024-01-11,18.6,19.1,18.25,18.9,8326
2024-01-12,19,19.1,18.7,19,1436
2024-01-15,19,19,18.5,18.9,6176
2024-01-16,18.95,19,18.6,18.8,2223
2024-01-17,18.6,18.6,18.25,18.5,2053
2024-01-18,18.6,18.8,18.1,18.45,7869
2024-01-19,18.45,18.75,18.35,18.6,9028
2024-01-22,18.75,18.75,18.35,18.55,9753
2024-01-23,18.55,18.55,18.4,18.5,1329
2024-01-24,18.3,18.55,18.3,18.5,2557
2024-01-25,18.5,18.55,18.4,18.55,2929
2024-01-26,18.5,18.7,18.5,18.7,4794
2024-01-29,18.6,18.8,18.55,18.6,3872
2024-01-30,18.65,18.8,18.55,18.8,2411
2024-01-31,18.8,18.85,18.65,18.7,2336
2024-02-01,18.6,19.5,18.6,19.3,23891
2024-02-02,19.7,19.75,19.3,19.7,24718
2024-02-05,19.7,19.7,19.1,19.35,5697
2024-02-06,19.15,19.35,18.95,18.95,8543
2024-02-07,19.1,19.35,18.7,19,10522
2024-02-08,19.25,19.25,18.7,19.15,6888
2024-02-09,19.1,19.1,18.5,18.9,14583
2024-02-12,18.9,18.9,18.65,18.9,2573
2024-02-13,18.9,18.9,18.2,18.4,17256
2024-02-14,18.4,18.85,18.3,18.8,3441
2024-02-15,18.8,18.8,18.35,18.55,1088
2024-02-16,18.65,18.95,18.4,18.85,3343
2024-02-19,18.5,18.75,18.5,18.55,1071
2024-02-20,18.8,18.8,18.5,18.75,4883
2024-02-21,18.7,19,18.5,18.8,5119
2024-02-22,18.35,18.8,18.2,18.7,9556
2024-02-23,18.75,18.75,18.2,18.7,1570
2024-02-26,18.7,18.7,18.3,18.4,2597
2024-02-27,18.6,18.6,17.5,18,29268
2024-02-28,16.2,17,15.9,16.1,182644
2024-02-29,16.3,16.3,15.3,15.6,100872
2024-03-01,15.85,16.35,15.7,16.35,38514
2024-03-04,16.35,16.5,16.1,16.35,12421
2024-03-05,16.45,16.45,15.8,15.95,10351
2024-03-06,15.85,16,15.55,15.95,6235
2024-03-07,15.95,15.95,15.5,15.9,2923
2024-03-08,15.9,15.95,15.65,15.9,3052
2024-03-11,15.9,15.9,15.55,15.65,3039
2024-03-12,15.65,15.65,14.1,15.4,25992
2024-03-13,15.3,15.55,14.45,15.25,16224
2024-03-14,15,15.4,15,15.3,9490
2024-03-15,15,15.3,14.6,15,15417
2024-03-18,15.15,15.15,14.65,14.9,8230
2024-03-19,14.9,14.9,14.55,14.85,3319
2024-03-20,14.9,15.85,14.7,15.5,34643
2024-03-21,15.7,15.85,15.55,15.8,12601
2024-03-22,15.8,15.8,15.4,15.4,20245
2024-03-25,15.8,15.8,15.6,15.8,7061
2024-03-26,15.8,15.85,15.5,15.85,3919
2024-03-27,15.9,15.9,15.5,15.8,5784
2024-03-28,15.6,15.7,15.2,15.5,6039
2024-04-02,15.6,16.18,15.5,15.7,8417
2024-04-03,15.7,15.7,15.3,15.52,4662
2024-04-04,15.5,15.9,15.18,15.4,17701
2024-04-05,15.62,15.9,15.3,15.84,8307
2024-04-08,15.94,16,15.52,15.88,5059
2024-04-09,15.88,15.9,15.4,15.4,8392
2024-04-10,15.72,15.72,15.3,15.48,2152
2024-04-11,15.48,15.48,15.26,15.48,2684
2024-04-12,15.48,15.48,15,15.06,15118
2024-04-15,14.82,15.3,14.82,15.18,5275
2024-04-16,15.24,15.24,14,14.6,7850
2024-04-17,14.8,15.3,14.78,15.1,2089
2024-04-18,15,15.24,15,15.2,271
2024-04-19,15.2,15.38,15.02,15.28,2333
2024-04-22,15,17.1,14.86,16,40835
2024-04-23,16,16,15.78,15.88,6218
2024-04-24,15.88,15.88,15.7,15.7,3168
2024-04-25,16,16.28,15.94,16,8501
2024-04-26,16,16.26,15.94,16.24,3377
2024-04-29,16.26,17.2,16.26,17.16,26126
2024-04-30,16.72,17,16.7,17,7286
2024-05-02,17.26,17.3,16.6,16.8,4862
2024-05-06,16.94,17.28,16.94,17.26,25924
2024-05-07,17.38,17.68,16.9,17.4,25963
2024-05-08,17.5,17.58,17.16,17.3,5273
2024-05-09,17.38,17.4,17.16,17.3,4694
2024-05-10,17.04,17.04,15.66,16.82,13534
2024-05-13,17.1,17.36,17,17.28,14231
2024-05-14,17.3,17.34,17.22,17.28,9907
2024-05-15,17,17.6,17,17.52,11740
2024-05-16,17.4,17.88,17.24,17.24,9405
2024-05-17,17.24,17.4,17.16,17.2,3564
2024-05-20,17.2,17.3,16.68,17.3,12285
2024-05-21,17.4,17.4,17.12,17.2,3477
2024-05-22,17.08,17.08,16.8,17.02,2662
2024-05-23,17.02,17.02,16.76,16.8,4209
2024-05-24,16.8,17.04,16.62,17,17459
2024-05-27,16.8,17.4,16.4,17.22,48893
2024-05-28,17.4,17.66,17.3,17.4,12594
2024-05-29,17.42,17.66,17,17.38,6568
2024-05-31,17.38,17.38,17.08,17.28,960
2024-06-03,17.08,17.26,17.08,17.18,2730
2024-06-04,17.2,17.26,17,17.2,2164
2024-06-05,17.18,17.58,17.02,17.48,11724
2024-06-06,17.44,17.44,17.06,17.3,3292
2024-06-07,17.28,17.28,17.06,17.26,2308
2024-06-10,17.26,17.26,17.04,17.24,3706
2024-06-11,17.26,17.26,17,17.12,2389
2024-06-12,17,17.1,16.82,17.06,4921
2024-06-13,16.86,17.8,16.82,17.68,11250
2024-06-14,17.78,17.78,17.2,17.62,6706
2024-06-17,17.62,17.64,17.32,17.6,4546
2024-06-18,17.64,17.64,17.36,17.6,1128
2024-06-19,17.6,17.64,17.34,17.6,4189
2024-06-20,17.6,17.6,17.22,17.3,4487
2024-06-21,17.4,17.4,17.12,17.12,4161
2024-06-24,17.28,17.48,17.1,17.28,1049
2024-06-25,17.28,17.4,17.24,17.4,646
2024-06-26,17.4,17.4,17.02,17.28,2027
2024-06-27,17.26,17.32,17.06,17.32,2247
2024-06-28,17.36,17.4,17.02,17.3,6612
2024-07-01,17.4,17.4,17.08,17.24,1352
2024-07-02,17.24,17.24,17.06,17.2,1207
2024-07-03,17.2,17.2,17.1,17.18,5143
2024-07-04,17.18,17.18,16.26,17.1,10745
2024-07-05,17.12,17.12,16.8,17.1,1698
2024-07-08,17.1,17.1,16.94,16.98,872
2024-07-09,16.96,16.98,16.62,16.92,3002
2024-07-10,16.98,16.98,16.74,16.9,3669
2024-07-11,16.9,16.96,16.76,16.88,791
2024-07-12,16.88,17.02,16.8,16.96,638
2024-07-15,17,17,16.74,16.8,2595
2024-07-16,16.8,16.98,16.56,16.6,7528
2024-07-17,16.8,16.84,16.44,16.46,3791
2024-07-18,16.46,16.68,16.44,16.56,2851
2024-07-19,16.56,16.66,16.52,16.64,982
2024-07-22,16.74,17.5,16.68,17.4,12920
2024-07-23,17.38,17.9,17.3,17.9,13619
2024-07-24,17.9,18.7,17.9,18.6,17241
2024-07-25,18.6,19,17.92,18.5,18422
2024-07-26,18.5,18.6,18.06,18.12,5269
2024-07-29,18.12,18.28,17.88,17.98,3315
2024-07-30,17.98,18.54,17.82,18.22,3410
2024-07-31,18.48,18.7,18.2,18.66,3011
2024-08-01,18.66,18.66,18.5,18.52,2598
2024-08-02,18.5,18.5,18.04,18.04,4284
2024-08-05,17.6,17.6,16,17.18,24217
2024-08-06,17.18,18.2,16.68,17.84,5740
2024-08-07,17.84,18.5,17.8,18.5,3984
2024-08-08,18.5,18.5,17.54,18.36,159
2024-08-09,18.36,18.36,18.08,18.16,693
2024-08-12,18.36,18.36,18.06,18.34,2362
2024-08-13,18.34,18.5,18.34,18.48,7414
2024-08-14,18.48,18.96,18.14,18.96,5065
2024-08-16,19.1,19.2,18.4,18.78,9198
2024-08-19,18.78,18.78,18.2,18.74,3177
2024-08-20,19.1,19.44,19.1,19.3,31593
2024-08-21,19.32,19.6,19.32,19.48,6800
2024-08-22,19.5,19.5,19.3,19.34,6377
2024-08-23,19.5,19.5,19.24,19.32,2070
2024-08-26,19.46,19.5,19.32,19.5,4045
2024-08-27,19.5,19.6,19.32,19.38,4196
2024-08-28,19.38,19.48,19.3,19.48,4051
2024-08-29,19.5,19.58,19.4,19.58,5540
2024-08-30,19.6,19.8,19.6,19.66,7539
2024-09-02,19.9,20.35,19.8,20.25,16335
2024-09-03,20.25,20.4,19.9,19.98,11086
2024-09-04,20.1,20.3,19,19.9,11122
2024-09-05,19.34,19.98,19.34,19.9,1663
2024-09-06,19.98,19.98,19.04,19.3,4373
2024-09-09,19.7,19.7,18.82,18.9,6876
2024-09-10,19,19,18.5,18.7,3949
2024-09-11,18.7,18.7,18.34,18.34,1846
2024-09-12,18.34,19.44,18.34,19.04,3402
2024-09-13,19.28,19.5,18.84,19.5,2098
2024-09-16,18.8,19.48,18.8,19.24,3907
2024-09-17,19.46,19.46,18.96,19.14,2129
2024-09-18,19.14,19.46,19.1,19.44,1541
2024-09-19,19.42,19.42,18.32,19.06,5445
2024-09-20,18.82,19.18,18.52,19.08,4642
2024-09-23,19.38,19.38,18.9,19,6474
2024-09-24,19,20.7,19,20.1,32651
2024-09-25,20.2,20.9,20.2,20.4,22131
2024-09-26,20.85,20.9,20.35,20.75,29041
2024-09-27,20.7,20.7,19.98,20.25,8518
2024-09-30,20.35,20.5,20.05,20.35,9482
2024-10-01,20.15,20.8,20,20.5,37219
2024-10-02,20.5,20.8,20,20.4,9671
2024-10-03,20.7,21.6,20.4,21.3,24211
2024-10-04,21.3,21.5,21,21,6099
2024-10-07,21,21,20.5,20.9,4990
2024-10-08,20.9,21.25,20.4,21,6599
2024-10-09,21,21.05,20.5,21,6055
2024-10-10,21,21,20.55,20.95,1472
2024-10-11,20.95,21,20.55,20.85,3583
2024-10-14,20.9,21.5,20.85,21.4,9542
2024-10-15,21.5,21.5,21.15,21.25,5122
2024-10-16,21.25,21.55,21,21,6113
2024-10-17,21.25,21.25,20.4,20.9,11696
2024-10-18,20.95,20.95,20.6,20.85,1195
2024-10-21,20.8,20.9,19.4,20,16686
2024-10-22,20.25,20.4,19.66,20.3,5473
2024-10-23,20.2,20.35,19.92,20.35,4889
2024-10-24,20.4,20.45,20,20.35,2550
2024-10-25,20.35,20.35,20,20.1,11009
2024-10-28,20.2,20.3,20,20.25,7122
2024-10-29,20.25,20.4,20.1,20.4,2892
2024-10-30,20.1,20.4,20.05,20.25,19076
2024-10-31,20.1,20.6,20.1,20.6,29015
2024-11-04,20.75,21.05,20.7,21,6442
2024-11-05,21,21,20.7,20.8,51806
2024-11-06,21,21.1,20.55,21.1,7629
2024-11-07,20.75,21.35,20.75,21.35,2261
2024-11-08,21.4,21.8,21.05,21.75,9461
2024-11-12,21.8,22,21.35,22,12082
2024-11-13,22,22,21.5,21.95,3576
2024-11-14,21.95,21.95,21.5,21.9,7108
2024-11-15,21.9,21.9,20.8,21.3,4909
2024-11-18,21.2,21.7,20.85,21.55,6699
2024-11-19,21.2,21.75,20.4,21.25,10274
2024-11-20,21.25,21.6,20.65,21.6,4529
2024-11-21,21.6,21.6,20.9,21.6,3475
2024-11-22,21.5,21.6,20.65,21.5,4537
2024-11-25,21.5,21.9,20.7,21.9,6677
2024-11-26,22,22.4,21.3,21.7,19137
2024-11-27,21.35,21.65,21.05,21.5,4126
2024-11-28,21.4,21.5,20.7,21,5991
2024-11-29,21,21.35,20.6,21.3,3631
2024-12-02,21.5,21.5,21.1,21.5,7253
2024-12-03,21.6,21.6,20.7,21.4,6291
2024-12-04,21.2,21.35,21.1,21.35,8604
2024-12-05,21.35,21.55,20.65,20.9,10751
2024-12-06,20.8,21.2,20.2,20.75,14296
2024-12-09,20.7,21.05,20.35,20.35,5211
2024-12-10,20.35,20.5,19.64,20.2,10847
2024-12-11,20,20.75,19.8,20.1,8373
2024-12-12,20.4,20.75,20.15,20.7,4263
2024-12-13,20.65,20.7,20.15,20.3,2413
2024-12-16,20.1,20.4,20.1,20.25,2353
2024-12-17,20.25,20.5,20.1,20.35,5241
2024-12-18,20.5,20.5,19.76,20.1,3699
2024-12-19,19.82,20.5,19.7,20.45,4233
2024-12-20,20.45,20.9,19.68,20.9,9102
2024-12-23,20.9,21.35,20.4,21.2,9970
2024-12-27,21.4,21.4,20.95,21.2,11980
2024-12-30,21.45,21.6,20.95,21.6,6053
2025-01-02,21.6,21.9,21.2,21.7,14174
2025-01-03,21.75,22,21.6,22,17163
2025-01-07,22.15,22.3,21.85,22.1,12553
2025-01-08,21.7,21.9,21.6,21.8,5302
2025-01-09,21.8,22.2,21.6,21.85,8041
2025-01-10,22.15,22.15,21.5,21.75,4776
2025-01-13,21.75,21.75,21.5,21.55,1988
2025-01-14,21.55,21.6,21.4,21.55,1398
2025-01-15,21.7,21.85,21.35,21.85,4395
2025-01-16,21.9,22,21.55,21.65,3719
2025-01-17,21.95,21.95,21.55,21.8,5725
2025-01-20,21.95,22.3,21.6,22.15,5569
2025-01-21,22.3,23.3,22.3,23,15665
2025-01-22,23.25,23.5,23.15,23.4,7426
2025-01-23,23.15,23.4,22.6,23.4,12223
2025-01-24,23.45,23.45,23,23.2,5599
2025-01-27,23.15,23.15,22.6,22.8,4486
2025-01-28,22.8,22.8,22,22.45,10608
2025-01-29,22.45,22.5,22.05,22.5,12448
2025-01-30,22.55,23.3,22.5,23.2,5131
2025-01-31,23.25,23.25,22.7,23.1,2975
2025-02-03,23,23,22.5,22.5,6447
2025-02-04,22.95,22.95,22.4,22.75,6640
2025-02-05,22.75,23,22.2,22.7,20606
2025-02-06,22.7,23,22.7,22.9,18667
2025-02-07,22.9,22.9,22.6,22.7,3206
2025-02-10,22.8,23,22.75,23,5653
2025-02-11,22.8,23.45,22.8,23,9926
2025-02-12,23,23.25,22.5,22.95,8800
2025-02-13,22.55,22.95,22.5,22.95,2055
2025-02-14,22.85,22.95,22.55,22.85,3474
2025-02-17,22.95,26.2,22.05,24.5,116932
2025-02-18,24.5,24.55,23.2,24.15,56239
2025-02-19,24.35,24.8,24,24,41276
2025-02-20,24.2,24.4,23.8,24.2,12736
2025-02-21,24,24.5,24,24.5,10060
2025-02-24,24.5,24.5,24.1,24.25,12460
2025-02-25,24.45,24.5,24.2,24.25,4001
2025-02-26,24.5,25,24.4,24.9,41232
2025-02-27,25.05,25.25,24.9,25,18224
2025-02-28,25.15,25.15,24.6,24.85,5401
2025-03-03,24.9,25.45,24.6,24.7,37875
2025-03-04,24.7,24.7,23.7,23.75,17680
2025-03-05,24,24.65,23.5,23.95,21488
2025-03-06,24.7,24.7,22.6,23.3,18132
2025-03-07,23.3,23.3,21.05,22.3,23930
2025-03-10,22.2,23,22.2,22.7,41937
2025-03-11,22.4,23,22.35,22.9,8698
2025-03-12,23,23.1,22.65,23.1,15931
2025-03-13,23.05,23.55,22.7,23.05,7846
2025-03-14,23,23.5,22.5,22.65,24970
2025-03-17,22.95,22.95,22.5,22.55,10720
2025-03-18,22.4,22.85,22.4,22.5,9674
2025-03-19,22.5,22.7,22.3,22.5,5224
2025-03-20,22.5,22.7,22.3,22.6,7883
2025-03-21,22.6,22.65,22.3,22.45,3448
2025-03-24,22.35,23.9,22.35,23.9,261634
2025-03-25,24.05,24.4,23.55,23.7,7404
2025-03-26,23.7,24,23,23.45,9784
2025-03-27,23.45,23.95,23.25,23.65,7686
2025-03-28,23.65,23.9,23.45,23.6,1520
2025-03-31,23.6,23.65,22.8,23.15,11579
2025-04-01,22.8,23,22.6,22.7,7835
2025-04-02,22.8,23.6,22.7,23.6,15288
2025-04-03,23.25,23.4,22.6,23,10482
2025-04-04,22.8,23.35,21.5,21.7,20871
2025-04-07,21,21.4,19.14,21.4,22020
2025-04-08,21.25,21.9,21.15,21.75,6913
2025-04-09,21.4,21.4,20.7,21,12475
2025-04-10,21.8,22.45,20.6,21.15,14484
2025-04-11,21,22.85,20.9,22,9250
2025-04-14,22.25,22.5,21.95,21.95,103489
2025-04-15,22,22.9,22,22.5,3663
2025-04-16,22.4,22.4,21.95,22.3,101579
2025-04-17,22.3,24,21.6,23.35,137177
2025-04-22,23.35,23.75,22,22.5,17771
2025-04-23,22.25,22.85,22.25,22.3,6483
2025-04-24,22.45,22.6,21.8,22.05,6233
2025-04-25,22.05,22.35,21.9,22.05,7060
2025-04-28,22.35,22.6,21.9,22.1,11562
2025-04-29,22.2,22.95,21.9,22,11847
2025-04-30,22,22,21.5,21.75,8110
2025-05-02,21.4,21.85,21.25,21.5,11235
2025-05-05,21.5,22.2,21.4,22,11189
2025-05-06,22,22.25,21.7,21.9,9454
2025-05-07,22.05,22.2,21.8,22,5748
2025-05-08,21.95,22.4,21.95,22.2,7245
2025-05-09,22.25,22.25,21.6,22.1,12819
2025-05-12,22.15,22.8,22,22.6,20973
2025-05-13,22.6,22.75,22.05,22.6,4366
2025-05-14,22.6,22.6,21.8,22.45,8357
2025-05-15,22.4,22.45,21.65,22,12741
2025-05-16,22.35,22.35,21.55,22.35,13322
2025-05-19,22.4,22.4,21.65,22,6925
2025-05-20,22.05,22.25,21.55,22.25,10796
2025-05-21,22.2,22.4,22,22.3,17870
2025-05-22,22.3,22.5,21.65,22.2,9591
2025-05-23,22.2,22.2,21.5,21.65,14728
2025-05-26,21.65,21.85,21.5,21.75,3843
2025-05-27,21.55,21.9,21.1,21.3,21275
2025-05-28,21,21.45,19.4,20,123938
2025-05-29,20,20,19.5,19.6,14782
2025-05-30,19.5,19.6,19,19.16,21891
2025-06-02,19,19,18.1,18.5,27511
2025-06-03,18.48,19.5,18.1,19.5,12539
2025-06-04,19.5,19.5,19.08,19.1,3383
2025-06-05,19.26,19.6,19.12,19.5,2776
2025-06-06,19.7,19.7,19.26,19.46,22246
2025-06-09,19.46,19.46,19.28,19.28,1537
2025-06-10,19.6,19.6,19.28,19.5,2686
2025-06-11,19.52,19.52,19.3,19.3,1935
2025-06-12,19.42,19.6,19.3,19.32,3855
2025-06-13,19.28,19.28,19.1,19.2,1078
2025-06-16,19.18,19.18,18.6,18.62,4486
2025-06-17,18.62,18.8,18.62,18.68,9325
2025-06-18,18.78,18.78,18.2,18.48,5613
2025-06-20,18.48,18.9,18.3,18.9,5319
2025-06-23,18.9,18.92,18.3,18.64,4888
2025-06-24,18.64,18.98,18.38,18.78,12323
2025-06-25,18.78,19.8,18.78,19.7,11509
2025-06-26,19.8,19.8,19.22,19.8,8989
2025-06-27,19.82,19.86,19.24,19.24,3331
2025-06-30,19.4,19.9,19.4,19.7,13989
2025-07-01,19.9,20.4,19.68,19.94,20273
2025-07-02,20,20.8,20,20.7,15092
2025-07-03,20.75,20.85,20.65,20.65,13797
2025-07-04,20.7,21.2,20.7,21.05,7488
2025-07-07,21.05,21.15,20.6,21.05,6076
2025-07-08,21.05,21.05,20.75,21.05,5248
2025-07-09,21.05,21.1,20.8,21,1521
2025-07-10,21.05,21.05,20.7,20.75,14224
2025-07-11,20.9,21,20.65,20.95,28799
2025-07-14,20.9,20.9,19.82,20.65,4557
2025-07-15,20.65,20.65,19.74,20.25,6644
2025-07-16,20.25,20.3,19.56,20,9653
2025-07-17,20,20,19.7,19.94,2856
2025-07-18,19.94,19.94,19.32,19.54,7480
2025-07-21,19.5,19.5,19.16,19.48,15284
2025-07-22,19.46,19.68,19.34,19.4,3204
2025-07-23,19.4,19.96,19.4,19.78,5573
2025-07-24,19.78,19.9,19.72,19.8,4615
2025-07-25,19.8,20,19.76,19.96,2704
2025-07-28,20,20.1,19.74,19.9,2554
2025-07-29,19.9,20,19.9,20,8404
2025-07-30,20,20.7,19.94,20.5,5905
2025-07-31,20.55,20.55,19.5,19.54,6154
2025-08-01,19.54,19.54,18.5,19.1,15357
2025-08-04,19.5,19.5,19,19.1,3578
2025-08-05,19.1,19.46,18.7,18.98,4097
2025-08-06,19.28,19.28,18.48,18.88,10790
2025-08-07,18.88,18.96,18.5,18.8,5066
2025-08-08,18.9,18.9,18.4,18.4,16147
2025-08-11,18.54,18.6,18.32,18.58,3856
2025-08-12,18.58,18.58,18.36,18.4,5111
2025-08-13,18.4,18.5,18.02,18.34,13500
2025-08-14,18.34,18.66,18.18,18.32,29615
2025-08-18,18.34,19,18.34,19,8992
2025-08-19,19,19,18.8,18.98,6583
2025-08-20,18.82,18.96,18.8,18.9,600
2025-08-21,18.96,18.96,18.54,18.96,3560
2025-08-22,18.98,18.98,18.64,18.9,3211
2025-08-25,18.9,18.96,18.6,18.9,3188
2025-08-26,18.9,18.96,18.76,18.96,1667
2025-08-27,18.98,19,18.8,18.88,1559
2025-08-28,18.9,19.2,18.8,18.8,2492
2025-08-29,18.88,18.88,18.58,18.6,3895
2025-09-01,18.56,18.74,18.02,18.02,5600
2025-09-02,18.02,18.5,18.02,18.26,3672
2025-09-03,18.28,19,18.24,18.68,4888
2025-09-04,18.8,18.88,18.3,18.32,2853
2025-09-05,18.32,18.48,17.42,18.3,15530
2025-09-08,18.3,18.3,18.12,18.16,4980
2025-09-09,18,18.18,17.96,18.02,7311
2025-09-10,18.04,18.04,17.54,17.84,9782
2025-09-11,17.9,17.98,17.68,17.86,7636
2025-09-12,17.9,18.94,17.8,18.94,37522
2025-09-15,18.86,18.86,18.5,18.86,10239
2025-09-16,18.86,18.86,18.18,18.2,6526
2025-09-17,18.3,18.3,17.92,17.92,6736
2025-09-18,18.16,18.24,17.98,18.1,676
2025-09-19,18.1,18.8,17.98,18.8,4631
2025-09-22,18.8,18.8,18.34,18.56,2357
2025-09-23,18.62,18.7,18.06,18.06,4044
2025-09-24,18,18.1,18,18.08,2450
2025-09-25,18.08,18.1,18.02,18.1,1554
2025-09-26,18.1,18.5,18,18.24,3239
2025-09-29,18.6,18.72,18.32,18.72,6113
2025-09-30,17.5,17.76,17.2,17.38,29609
2025-10-01,17,17.26,16.66,17,28096
2025-10-02,17,17.2,16.9,17.2,6755
2025-10-03,17.16,17.18,16.82,17.06,8372
2025-10-06,17.08,17.34,17.08,17.2,6545
2025-10-07,17.4,17.4,16.84,17.02,10488
2025-10-08,17.02,17.14,16.8,16.8,8062
2025-10-09,17,17.06,16.18,16.6,13644
2025-10-10,16.58,16.58,16.32,16.32,4178
2025-10-13,16.3,16.3,16,16.18,8564
2025-10-14,16.2,16.6,16.12,16.16,4911
2025-10-15,16.14,16.58,16.1,16.2,3453
2025-10-16,16.2,16.48,16.2,16.32,1630
2025-10-17,16.3,16.32,16.04,16.04,4670
2025-10-20,16.04,16.32,16.02,16.32,2243
2025-10-21,16.22,16.6,16,16.6,13494
2025-10-22,16.6,16.76,16.52,16.6,5456
2025-10-23,16.8,16.8,16.5,16.5,2615
2025-10-24,16.5,16.52,16.22,16.24,4084
2025-10-27,16.26,16.3,15.9,15.96,6478
2025-10-28,15.98,16.2,15.2,15.4,12444
2025-10-29,15.42,15.6,15.02,15.12,12976
2025-10-30,15.3,15.3,15.12,15.26,4615
2025-10-31,15.26,15.26,15.12,15.26,2247
2025-11-03,15.26,15.58,15.22,15.32,3302
2025-11-04,15.46,15.46,15.32,15.44,787
2025-11-05,15.44,15.48,15.36,15.36,2231
2025-11-06,15.36,15.42,15.2,15.4,8705
2025-11-07,15.36,15.38,15.12,15.18,6689
2025-11-10,15.12,15.12,15,15.02,7047
2025-11-12,15.02,15.1,15,15,4947
2025-11-13,15.08,15.08,14.96,15.02,1812
2025-11-14,15.08,15.1,14.82,14.96,29594
2025-11-17,14.92,15.3,14.84,15.22,5209
2025-11-18,15.1,15.22,14.96,14.96,17403
2025-11-19,14.96,15.18,14.82,15.16,1661
2025-11-20,15.16,15.16,15.02,15.1,812
2025-11-21,15.24,15.24,14.96,15,10744
2025-11-24,15.22,15.26,15,15.04,3344
2025-11-25,15.04,15.32,15,15.14,12227
2025-11-26,14.96,14.98,14.62,14.9,39542
2025-11-27,14.9,14.9,14.62,14.86,14218
2025-11-28,14.86,14.88,14.72,14.88,4594
2025-12-01,14.88,15.16,14.86,15.1,5966
2025-12-02,15.2,15.4,15.2,15.4,22813
2025-12-03,15.5,15.5,15.2,15.22,11950
2025-12-04,15.12,15.46,15.12,15.46,2705
2025-12-05,15.4,15.5,15.24,15.48,8638
2025-12-08,15.46,15.6,15.26,15.6,8475
2025-12-09,15.64,17.28,15.64,17,38995
2025-12-10,17.28,17.8,16.8,17.26,15167
2025-12-11,17.12,17.64,17.1,17.4,12790
2025-12-12,17.4,17.48,16.8,17.1,24663
2025-12-15,16.76,17.24,16.76,17.16,25973
2025-12-16,17.28,17.28,16.92,17,10588
2025-12-17,17,17.16,16.94,16.98,4983
2025-12-18,16.98,16.98,16.54,16.6,5355
2025-12-19,16.58,16.58,16.28,16.28,11109
2025-12-22,16.28,16.28,15.4,15.68,23702
2025-12-23,15.6,15.6,15.24,15.26,33079
2025-12-29,15.24,15.4,15.2,15.38,15313
2025-12-30,15.38,16.18,15.38,16.14,12039
2026-01-02,16.16,16.58,15.9,16.26,26469
2026-01-05,16.26,16.28,15.78,16.22,9322
2026-01-07,16.24,16.3,16,16,7701
2026-01-08,16.18,16.48,16,16.02,15961
2026-01-09,16.02,16.08,15.86,15.98,20161
2026-01-12,16,16.48,15.96,16.26,11664
2026-01-13,16.26,16.32,16.12,16.26,9823
2026-01-14,16.26,16.26,16.02,16.18,6504
2026-01-15,16.18,16.18,15.82,16,9487
2026-01-16,15.84,15.92,15.5,15.9,19786
2026-01-19,15.88,16.3,15.84,15.96,7491
2026-01-20,15.96,16,15.76,15.94,6664
2026-01-21,16.08,16.2,15.7,15.96,3966
2026-01-22,15.96,16.18,15.56,15.8,11609
2026-01-23,15.92,16.3,15.6,15.9,6078