Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2009-01-14,211.692,342.739,161.29,190.422,1769.9393833495
2009-01-15,201.611,201.611,163.305,182.861,426.66232977168
2009-01-16,171.37,174.394,163.003,174.394,178.95811274311
2009-01-19,176.309,176.309,159.273,166.33,93.84388838968
2009-01-20,163.305,163.305,144.354,158.265,34.918656144997
2009-01-21,154.434,154.434,146.672,147.782,10.912080045312
2009-01-22,125.806,161.29,125.806,157.459,89.479056371555
2009-01-23,156.45,156.45,151.41,151.41,53.469192222027
2009-01-26,157.257,157.257,138.911,138.911,18.55053607703
2009-01-27,157.257,157.257,141.531,141.531,4.3648320181246
2009-01-28,141.43,143.346,134.374,143.346,97.117512403273
2009-01-29,152.015,152.015,140.725,141.128,20.732952086092
2009-01-30,147.479,151.107,144.455,151.107,29.462616122341
2009-02-02,166.531,166.531,159.273,159.273,50.195568208433
2009-02-03,166.531,169.958,162.297,162.297,49.104360203902
2009-02-04,166.128,169.555,161.995,162.096,869.69277961133
2009-02-05,170.967,170.967,151.208,151.208,10.912080045312
2009-02-06,170.967,170.967,154.233,154.233,9.8208720407804
2009-02-09,152.721,152.721,152.217,152.217,12.003288049843
2009-02-10,162.297,162.297,151.208,151.208,68.746104285463
2009-02-11,151.208,151.208,135.08,135.08,79.658184330775
2009-02-12,137.7,137.7,126.007,126.007,43.648320181246
2009-02-13,122.983,122.983,122.983,122.983,4.3648320181246
2009-02-16,134.576,134.576,128.83,128.83,61.107648253745
2009-02-17,136.088,137.095,136.088,137.095,29.462616122341
2009-02-18,134.576,136.289,131.047,131.047,7.6384560317181
2009-02-19,136.793,136.793,136.793,136.793,3.2736240135935
2009-02-20,140.12,140.12,140.12,140.12,0
2009-02-23,136.793,136.793,112.902,120.463,14.185704058905
2009-02-24,120.967,120.967,117.842,117.842,22.915368095154
2009-02-25,115.423,115.423,115.423,115.423,1.0912080045312
2009-02-26,118.043,118.043,114.112,114.112,79.658184330775
2009-02-27,113.91,113.91,108.87,108.87,68.746104285463
2009-03-02,118.043,118.043,111.189,111.189,8.7296640362493
2009-03-03,118.043,118.043,105.141,105.141,75.29335231265
2009-03-04,108.265,108.265,90.7251,96.2698,265.16354510107
2009-03-05,106.249,106.249,95.7659,95.7659,54.560400226558
2009-03-06,100.402,100.402,80.6446,80.6446,584.8874904287
2009-03-09,89.7171,89.7171,87.6002,87.6002,6.547248027187
2009-03-10,85.6848,87.701,82.6607,85.6848,145.13066460264
2009-03-11,93.7492,94.7571,83.7695,85.2817,612.16769054198
2009-03-12,83.6687,103.124,83.6687,94.5555,533.60071421574
2009-03-13,100.806,100.806,92.7413,92.7413,104.75596843499
2009-03-16,95.7659,95.7659,86.2897,95.5634,112.39442446671
2009-03-17,93.7492,100.806,93.7492,100.806,36.009864149528
2009-03-18,99.2934,105.846,99.2934,102.419,101.4823444214
2009-03-19,90.7251,126.007,90.7251,126.007,337.18327340013
2009-03-20,120.967,126.007,117.842,126.007,65.47248027187
2009-03-23,126.007,136.088,113.91,136.088,582.70507441964
2009-03-24,145.16,145.16,131.047,131.047,120.03288049843
2009-03-25,120.967,122.983,116.128,122.983,98.208720407804
2009-03-26,123.487,132.862,123.487,132.862,33.827448140466
2009-03-27,132.559,132.559,130.14,130.14,65.47248027187
2009-03-30,130.04,134.072,128.931,128.931,15.276912063436
2009-03-31,117.942,132.358,117.942,132.358,19.641744081561
2009-04-01,137.499,137.499,135.987,135.987,13.094496054374
2009-04-02,119.959,124.495,106.854,119.959,444.12165784418
2009-04-03,121.471,131.854,119.959,120.967,403.74696167653
2009-04-06,126.108,127.418,124.495,127.418,163.68120067967
2009-04-07,133.063,133.063,127.922,127.922,16.368120067967
2009-04-08,128.528,128.528,120.967,121.975,65.47248027187
2009-04-09,121.068,121.068,111.894,117.439,863.14553158415
2009-04-14,122.983,122.983,115.524,117.942,266.2547531056
2009-04-15,120.866,120.866,114.919,117.942,452.85132188043
2009-04-16,116.935,129.032,111.088,129.032,445.21286584871
2009-04-17,130.04,130.947,125.1,125.503,105.84717643952
2009-04-20,130.543,130.543,113.104,129.939,84.023016348899
2009-04-21,123.891,130.04,111.592,120.967,710.37641094978
2009-04-22,130.04,140.725,120.967,140.725,500.8644740798
2009-04-23,140.12,140.12,127.519,130.342,150.5867046253
2009-04-24,132.761,132.761,126.007,132.559,98.208720407804
2009-04-27,127.922,127.922,125.201,127.217,190.96140079295
2009-04-28,116.935,126.007,116.935,126.007,20.732952086092
2009-04-29,124.999,127.015,120.967,127.015,516.14138614324
2009-04-30,120.967,125.402,119.455,119.657,303.35582525966
2009-05-04,120.765,124.495,118.547,124.495,496.49964206168
2009-05-05,120.967,130.543,120.967,124.294,543.42158625652
2009-05-06,130.846,130.846,122.882,122.882,100.39113641687
2009-05-07,119.051,126.007,119.051,126.007,185.5053607703
2009-05-08,128.931,128.931,122.882,122.882,68.746104285463
2009-05-11,123.487,123.487,122.983,122.983,63.290064262807
2009-05-12,128.931,128.931,122.983,122.983,49.104360203902
2009-05-13,124.999,127.922,120.967,121.975,106.93838444405
2009-05-14,116.431,121.975,116.431,121.975,22.915368095154
2009-05-15,122.983,122.983,122.781,122.781,40.374696167653
2009-05-18,126.007,126.007,121.471,121.471,66.563688276401
2009-05-19,122.983,122.983,122.983,122.983,0
2009-05-20,116.431,117.64,116.431,117.64,2.1824160090623
2009-05-21,123.487,123.487,110.887,110.887,289.17012120076
2009-05-22,111.088,112.197,110.887,110.887,151.67791262983
2009-05-25,113.91,113.91,111.189,111.189,5.4560400226558
2009-05-26,110.887,110.887,106.35,106.552,80.749392335306
2009-05-27,110.887,110.887,106.048,106.048,61.107648253745
2009-05-28,110.887,110.887,106.048,108.366,225.88005693795
2009-05-29,108.265,108.265,105.846,106.854,183.32294476123
2009-06-01,101.008,110.887,101.008,110.887,294.62616122341
2009-06-02,105.846,107.056,100.705,103.729,1880.1513918072
2009-06-03,103.729,103.729,100.806,100.806,457.21615389856
2009-06-04,102.217,103.93,100.806,102.822,324.08877734575
2009-06-05,102.721,102.721,95.4626,100.806,284.80528918263
2009-06-08,95.8667,100.605,95.7659,95.7659,30.553824126872
2009-06-09,92.8421,99.495,90.7251,99.495,101.4823444214
2009-06-10,98.7895,98.7895,95.7659,98.7895,74.202144308119
2009-06-12,98.7895,98.7895,98.7895,98.7895,0
2009-06-15,98.7895,99.1926,94.2532,99.0918,53.469192222027
2009-06-16,99.0918,99.1926,94.5555,98.991,8.7296640362493
2009-06-17,98.991,98.991,94.4547,94.4547,100.39113641687
2009-06-18,96.2698,96.2698,93.7492,94.4547,31.645032131404
2009-06-19,98.4871,98.4871,94.2532,98.4871,12.003288049843
2009-06-22,98.4871,99.0918,94.7571,99.0918,115.6680484803
2009-06-23,95.5634,97.6808,90.7251,97.6808,105.84717643952
2009-06-24,94.7571,94.7571,94.7571,94.7571,9.8208720407804
2009-06-25,98.5879,98.5879,96.7737,96.7737,5.4560400226558
2009-06-26,96.7737,96.7737,96.7737,96.7737,0
2009-06-29,92.7413,95.0595,92.7413,95.0595,12.003288049843
2009-06-30,93.0437,94.9587,93.0437,94.9587,4.3648320181246
2009-07-01,93.2453,93.2453,91.1284,91.1284,14.185704058905
2009-07-02,95.5634,95.5634,91.2291,91.2291,88.387848367024
2009-07-03,89.8179,91.7332,89.8179,91.7332,82.931808344368
2009-07-06,91.7332,93.1444,91.33,93.1444,25.097784104217
2009-07-07,93.1444,93.1444,90.7251,90.7251,994.09049212789
2009-07-08,90.2211,90.2211,90.2211,90.2211,0
2009-07-09,90.2211,92.0356,90.2211,90.7251,32.736240135935
2009-07-10,90.7251,90.7251,90.2211,90.2211,42.557112176715
2009-07-13,92.5396,92.5396,87.701,87.701,87.296640362493
2009-07-14,92.5396,92.5396,79.2333,81.6526,1838.685487635
2009-07-15,81.6526,86.6929,81.6526,85.6848,1030.1003562774
2009-07-16,85.1808,85.6848,78.5276,80.6446,1357.4627576368
2009-07-17,85.1808,85.584,79.1324,80.6446,968.99270802367
2009-07-20,80.6446,80.947,76.3099,78.1244,869.69277961133
2009-07-21,78.1244,85.4832,75.6043,85.4832,4264.4408817078
2009-07-22,87.0961,87.0961,81.6526,83.4672,782.39613924884
2009-07-23,81.3502,83.0639,79.7373,79.7373,1005.0025721732
2009-07-24,83.7695,83.7695,79.8381,80.5437,467.03702593934
2009-07-27,81.1486,81.1486,78.9309,81.0478,118.9416724939
2009-07-28,81.1486,83.6687,80.8462,82.5599,685.27862684557
2009-07-29,81.2494,82.4591,81.1486,82.4591,403.74696167653
2009-07-30,82.4591,87.8018,82.4591,87.8018,1508.0494622621
2009-07-31,87.3985,87.3985,84.9792,84.9792,672.18413079119
2009-08-03,86.1889,88.709,82.4591,87.197,648.17755469151
2009-08-04,87.0961,87.0961,84.2735,86.9953,542.33037825199
2009-08-05,85.3825,86.6929,84.3744,86.5921,218.24160090623
2009-08-06,84.3744,86.1889,84.3744,85.6848,349.18656144997
2009-08-07,84.3744,94.1524,84.1727,92.9429,1278.8957813105
2009-08-10,92.9429,92.9429,88.205,92.9429,650.35997070057
2009-08-11,88.6082,93.2453,88.6082,93.2453,279.34924915998
2009-08-12,92.6404,92.6404,86.6929,90.6243,549.9688342837
2009-08-13,93.1444,93.1444,90.7251,91.834,132.03616854827
2009-08-14,90.7251,90.7251,87.701,89.2131,722.37969899963
2009-08-17,89.2131,89.2131,83.8704,84.4752,768.21043518994
2009-08-18,81.2494,82.6607,81.2494,82.6607,225.88005693795
2009-08-19,80.8462,84.072,76.6123,83.7695,639.44789065526
2009-08-20,82.6607,84.6768,81.3502,84.072,327.36240135935
2009-08-21,81.2494,83.1647,81.2494,83.0639,279.34924915998
2009-08-24,83.0639,83.6687,82.6607,83.6687,192.05260879748
2009-08-25,83.6687,83.6687,81.6526,83.1647,149.49549662077
2009-08-26,84.1727,84.6768,84.1727,84.6768,235.70092897873
2009-08-27,84.6768,89.0115,84.6768,87.701,367.737097527
2009-08-28,87.4993,94.8579,87.4993,93.7492,1881.2425998117
2009-08-31,94.7571,100.705,94.7571,97.58,2499.9575383809
2009-09-01,98.2855,99.7973,88.5074,92.6404,1027.9179402684
2009-09-02,89.8179,89.8179,83.6687,87.701,501.95568208433
2009-09-03,87.4993,87.4993,84.6768,87.4993,80.749392335306
2009-09-04,84.9792,87.197,84.6768,87.197,255.34267306029
2009-09-07,84.6768,88.709,84.6768,88.709,171.31965671139
2009-09-08,90.5235,90.5235,89.5155,89.5155,523.77984217496
2009-09-09,88.709,88.709,85.8865,88.1042,70.928520294525
2009-09-10,88.709,88.709,84.8784,88.5074,242.24817700592
2009-09-11,86.5921,87.701,83.9712,87.701,80.749392335306
2009-09-14,85.6848,85.6848,83.6687,83.6687,97.117512403273
2009-09-15,80.7454,82.8623,80.6446,82.8623,309.90307328685
2009-09-16,83.1647,85.584,83.1647,85.584,20.732952086092
2009-09-17,85.4832,86.5921,83.7695,85.6848,297.89978523701
2009-09-18,85.6848,85.6848,83.6687,85.4832,6.547248027187
2009-09-21,85.4832,85.4832,78.6284,83.5679,314.26790530497
2009-09-22,83.4672,83.4672,82.6607,82.6607,51.286776212964
2009-09-23,82.5599,83.1647,81.8542,83.1647,238.97455299232
2009-09-24,82.1567,92.7413,82.1567,91.6324,1181.7782689072
2009-09-25,91.5316,96.2698,87.9026,91.7332,2242.4324493115
2009-09-28,92.2372,95.261,86.8945,90.2211,176.77569673405
2009-09-29,88.709,92.7413,86.088,92.7413,30.553824126872
2009-09-30,90.7251,91.2291,89.7171,91.2291,431.02716178981
2009-10-01,91.1284,91.1284,88.9106,90.7251,10.912080045312
2009-10-02,90.5235,90.5235,88.3058,89.7171,6.547248027187
2009-10-05,89.5155,89.5155,89.4146,89.4146,100.39113641687
2009-10-06,89.7171,89.7171,84.7776,87.8018,300.08220124607
2009-10-07,87.3985,88.709,85.7857,88.709,78.566976326243
2009-10-08,88.4066,92.7413,88.4066,91.7332,424.47991376262
2009-10-09,91.7332,91.7332,91.7332,91.7332,0
2009-10-12,91.4308,91.4308,88.4066,90.6243,102.57355242593
2009-10-13,85.7857,90.4228,85.7857,89.7171,105.84717643952
2009-10-14,89.5155,89.5155,85.9873,87.4993,44.739528185778
2009-10-15,88.6082,88.709,84.9792,86.1889,69.837312289994
2009-10-16,84.9792,88.6082,84.9792,87.6002,30.553824126872
2009-10-19,88.709,88.709,88.709,88.709,5.4560400226558
2009-10-20,84.9792,88.4066,84.3744,87.701,560.88091432902
2009-10-21,88.4066,88.4066,83.6687,86.6929,187.68777677936
2009-10-22,85.6848,85.6848,82.3582,85.6848,43.648320181246
2009-10-23,83.1647,87.701,83.1647,87.701,30.553824126872
2009-10-26,87.197,87.701,85.6848,87.701,469.2194419484
2009-10-27,86.088,90.3219,85.08,89.7171,337.18327340013
2009-10-28,91.7332,91.7332,86.8945,88.205,86.205432357962
2009-10-29,86.6929,93.7492,84.6768,93.7492,365.55468151794
2009-10-30,92.6404,92.6404,92.6404,92.6404,0
2009-11-02,90.8259,92.2372,88.8098,92.2372,109.12080045312
2009-11-03,86.6929,92.1364,86.6929,91.7332,309.90307328685
2009-11-04,92.2372,92.2372,92.2372,92.2372,1.0912080045312
2009-11-05,89.5155,90.7251,89.5155,90.7251,14.185704058905
2009-11-06,91.7332,91.7332,89.3138,90.7251,15.276912063436
2009-11-09,92.6404,92.6404,92.6404,92.6404,0
2009-11-10,90.7251,90.7251,83.6687,89.8179,345.91293743638
2009-11-12,91.7332,91.7332,87.9026,90.7251,125.48892052108
2009-11-13,91.7332,91.7332,88.4066,90.7251,79.658184330775
2009-11-16,85.9873,89.5155,85.9873,88.6082,49.104360203902
2009-11-17,88.3058,88.9106,88.1042,88.9106,17.459328072499
2009-11-18,88.709,88.709,85.6848,88.709,14.185704058905
2009-11-19,88.709,88.709,86.6929,86.6929,89.479056371555
2009-11-20,88.205,88.205,84.3744,88.205,74.202144308119
2009-11-23,90.2211,90.2211,88.205,88.205,29.462616122341
2009-11-24,88.1042,88.1042,84.6768,88.0033,4.3648320181246
2009-11-25,87.6002,87.701,84.1727,87.701,2.1824160090623
2009-11-26,87.701,87.701,84.576,84.6768,151.67791262983
2009-11-27,79.6366,84.6768,79.6366,84.6768,160.40757666608
2009-11-30,87.197,87.197,80.6446,82.6607,258.61629707388
2009-12-01,86.1889,86.1889,82.5599,82.5599,102.57355242593
2009-12-02,85.6848,85.6848,82.1567,85.6848,43.648320181246
2009-12-03,85.6848,85.6848,85.6848,85.6848,5.4560400226558
2009-12-04,85.4832,85.4832,85.4832,85.4832,0
2009-12-07,85.6848,85.6848,80.7454,83.4672,13.094496054374
2009-12-08,85.6848,85.6848,83.2655,83.2655,7.6384560317181
2009-12-09,83.0639,83.0639,83.0639,83.0639,19.641744081561
2009-12-10,83.0639,83.0639,83.0639,83.0639,0
2009-12-11,78.7293,83.1647,78.3261,83.1647,342.63931342278
2009-12-14,80.6446,83.1647,80.6446,83.1647,30.553824126872
2009-12-15,83.1647,84.072,83.1647,84.072,147.31308061171
2009-12-16,85.584,88.709,85.1808,88.709,384.10521759497
2009-12-17,88.5074,91.2291,85.6848,89.7171,467.03702593934
2009-12-18,91.7332,91.7332,89.7171,91.2291,174.59328072499
2009-12-21,90.7251,90.7251,84.8784,90.6243,276.07562514638
2009-12-22,90.7251,90.7251,87.6002,90.6243,307.72065727779
2009-12-23,90.6243,90.6243,90.6243,90.6243,5.4560400226558
2009-12-28,90.5235,90.5235,88.3058,90.5235,14.185704058905
2009-12-29,90.4228,90.4228,85.9873,89.7171,43.648320181246
2009-12-30,87.4993,91.2291,87.4993,91.2291,300.08220124607
2009-12-31,91.2291,91.2291,91.2291,91.2291,0
2010-01-04,91.2291,91.2291,90.7251,90.7251,76.384560317181
2010-01-05,90.7251,90.7251,90.1203,90.2211,237.88334498779
2010-01-06,90.7251,90.7251,89.2131,90.7251,73.110936303588
2010-01-07,90.7251,90.7251,87.701,90.7251,133.1273765528
2010-01-08,90.7251,90.7251,88.205,90.7251,362.28105750434
2010-01-11,88.709,88.709,88.5074,88.709,80.749392335306
2010-01-12,88.709,88.709,73.7898,74.5963,14150.78540276
2010-01-13,75.1003,76.6123,67.6406,73.689,3377.2887740239
2010-01-14,73.689,76.8139,73.689,76.5116,1623.7175107424
2010-01-15,77.6204,77.9228,75.6043,77.7212,1123.9442446671
2010-01-18,78.1244,79.1324,78.1244,78.6284,671.09292278666
2010-01-19,79.1324,80.1406,77.9228,79.1324,995.18170013242
2010-01-20,79.1324,79.1324,71.2697,74.4954,5304.362110026
2010-01-21,74.5963,75.1003,72.5801,73.5882,1135.9475327169
2010-01-22,73.5882,74.5963,72.681,73.0841,135.30979256186
2010-01-25,74.2938,74.2938,73.5882,74.0922,469.2194419484
2010-01-26,74.5963,74.5963,71.068,73.9914,154.95153664342
2010-01-27,74.0922,74.0922,70.7657,73.0841,151.67791262983
2010-01-28,74.0922,74.0922,74.0922,74.0922,0
2010-01-29,73.3865,73.3865,71.068,72.5801,3765.758823637
2010-02-01,73.3865,73.3865,71.2697,73.185,128.76254453468
2010-02-02,73.185,73.3865,72.3785,73.0841,216.05918489717
2010-02-03,73.0841,73.0841,73.0841,73.0841,0
2010-02-04,71.572,71.9753,67.5399,69.6567,546.69521027011
2010-02-05,67.5399,69.8584,67.5399,69.8584,966.81029201461
2010-02-08,71.8745,71.8745,71.572,71.572,377.55796956778
2010-02-09,71.572,71.572,70.564,70.564,314.26790530497
2010-02-10,71.4712,71.4712,69.5559,71.1688,640.53909865979
2010-02-11,71.572,71.9753,71.572,71.9753,308.81186528232
2010-02-12,72.1769,72.1769,71.572,72.1769,492.13481004355
2010-02-15,72.9833,72.9833,67.8422,72.0761,196.41744081561
2010-02-16,72.0761,72.0761,69.0519,71.7737,210.60314487451
2010-02-17,71.3705,71.572,67.6406,71.4712,183.32294476123
2010-02-18,71.4712,71.4712,69.5559,71.3705,22.915368095154
2010-02-19,71.3705,71.3705,70.564,71.2697,49.104360203902
2010-02-22,71.3705,72.681,71.3705,72.5801,736.56540305853
2010-02-23,72.9833,77.2171,71.8745,77.2171,2959.3561082885
2010-02-24,73.689,78.1244,73.689,78.1244,1852.8711916939
2010-02-25,83.1647,86.6929,82.6607,84.7776,5302.1796940169
2010-02-26,84.7776,88.709,81.1486,88.709,3142.6790530497
2010-03-01,88.6082,90.2211,83.7695,88.5074,3051.0175806691
2010-03-02,85.7857,89.2131,82.8623,89.2131,1226.517797093
2010-03-03,88.709,88.709,86.6929,87.701,271.71079312826
2010-03-04,88.205,88.709,87.701,88.4066,1132.6739087033
2010-03-05,88.6082,93.1444,84.3744,93.1444,5137.4072853327
2010-03-08,93.0437,104.938,92.5396,100.806,4181.5090733634
2010-03-09,100.806,105.746,97.3785,100.806,720.19728299057
2010-03-10,97.4792,100.705,94.8579,96.7737,537.96554623386
2010-03-11,100.504,100.504,97.9832,98.7895,100.39113641687
2010-03-12,98.7895,98.7895,93.0437,96.673,390.65246562216
2010-03-15,96.7737,100.301,92.8421,98.7895,1402.2022858225
2010-03-16,98.7895,98.7895,97.7816,98.7895,978.81358006445
2010-03-17,98.7895,103.326,98.7895,102.217,4706.3801235429
2010-03-18,102.318,102.318,98.991,100.2,331.72723337747
2010-03-19,100.2,104.737,99.3942,104.737,32084.78895723
2010-03-22,104.737,106.35,100.907,106.35,26091.874596345
2010-03-23,109.071,117.237,109.071,116.834,4617.9922751759
2010-03-24,120.967,122.479,111.491,111.794,2785.854035568
2010-03-25,115.826,115.826,108.769,112.902,5868.5166483686
2010-03-26,112.701,117.035,109.676,116.733,3538.7875586945
2010-03-29,111.39,122.983,111.39,115.927,4672.5526754024
2010-03-30,116.128,117.842,114.919,117.741,732.20057104041
2010-03-31,117.439,117.439,114.414,116.935,1130.4914926943
2010-04-01,120.967,133.063,116.935,120.463,4432.4869144056
2010-04-06,120.967,129.536,120.967,122.983,4995.5502447436
2010-04-07,123.991,127.519,114.414,120.967,3219.0636133669
2010-04-08,120.665,120.967,116.531,120.967,212.78556088358
2010-04-09,119.455,122.983,118.547,120.967,480.13152199371
2010-04-12,120.967,123.991,117.136,120.866,905.70264376086
2010-04-13,122.983,122.983,118.95,122.983,1337.8210135552
2010-04-14,122.983,126.007,119.254,126.007,643.81272267338
2010-04-15,124.999,125.906,122.983,123.184,117.85046448937
2010-04-16,123.083,125.705,120.967,125.705,912.24989178805
2010-04-19,120.967,125.806,118.95,120.967,1438.2121499721
2010-04-20,125.806,125.806,122.781,125.402,879.51365165211
2010-04-21,125.402,125.402,120.967,123.991,448.48648986231
2010-04-22,124.899,124.899,119.959,123.891,325.17998535029
2010-04-23,123.688,126.007,120.967,126.007,818.40600339837
2010-04-26,126.007,129.939,123.487,129.536,954.80700396476
2010-04-27,128.83,137.599,124.495,137.599,286.98770519169
2010-04-28,134.072,143.144,131.753,138.104,450.66890587137
2010-04-29,137.7,154.233,137.7,150.2,627.44460260542
2010-04-30,153.426,154.233,147.177,149.193,408.11179369465
2010-05-04,149.596,151.208,141.733,151.208,525.96225818402
2010-05-05,146.168,149.193,143.144,145.16,715.83245097244
2010-05-06,141.128,142.641,136.088,140.12,695.09949888635
2010-05-07,131.047,134.072,126.007,134.072,1805.9492474991
2010-05-10,131.148,141.128,131.148,139.112,539.05675423839
2010-05-11,140.12,140.12,129.032,129.032,1492.7725501986
2010-05-12,129.032,129.032,120.967,126.007,831.50049945274
2010-05-13,125.806,128.729,124.697,128.023,643.81272267338
2010-05-14,127.721,127.721,124.193,127.317,210.60314487451
2010-05-17,127.721,136.491,127.317,136.491,824.95325142556
2010-05-18,136.592,136.592,135.987,136.592,645.99513868245
2010-05-19,135.987,135.987,133.063,135.785,211.69435287904
2010-05-20,137.095,141.027,131.451,138.608,393.92608963575
2010-05-21,141.027,141.027,136.088,138.608,345.91293743638
2010-05-24,140.12,140.12,135.785,139.616,397.19971364934
2010-05-25,140.12,140.12,130.543,135.785,1677.1867029644
2010-05-26,136.088,140.12,136.088,139.112,8433.9466670213
2010-05-27,136.088,141.128,132.761,139.616,145.13066460264
2010-05-28,140.926,140.926,135.08,140.825,659.08963473682
2010-05-31,141.128,151.107,141.128,146.168,2645.0882029835
2010-06-01,146.067,146.067,142.641,144.052,169.13724070233
2010-06-02,143.951,143.951,143.648,143.648,154.95153664342
2010-06-04,143.144,143.144,139.918,140.725,536.87433822933
2010-06-07,136.188,140.12,136.088,140.12,177.86690473858
2010-06-08,140.12,140.12,131.451,138.608,371.01072154059
2010-06-09,140.12,140.12,132.962,138.608,15608.639296814
2010-06-10,138.407,143.144,138.407,143.144,10201.703634362
2010-06-11,141.128,142.136,140.523,142.136,22.915368095154
2010-06-14,146.672,146.672,143.144,143.144,31.645032131404
2010-06-15,131.249,142.337,131.249,140.725,98.208720407804
2010-06-16,140.926,141.027,140.926,141.027,16.368120067967
2010-06-17,140.926,141.027,137.499,141.027,93.84388838968
2010-06-18,141.128,141.128,138.608,141.128,76.384560317181
2010-06-21,141.128,141.128,137.095,141.128,36.009864149528
2010-06-22,141.027,141.027,137.398,141.027,37.101072154059
2010-06-23,137.7,140.926,137.398,140.926,39.283488163122
2010-06-24,140.624,141.027,135.181,141.027,55.651608231089
2010-06-25,141.027,141.027,141.027,141.027,29.462616122341
2010-06-28,142.943,142.943,139.515,139.515,13.094496054374
2010-06-29,142.035,142.035,142.035,142.035,7.6384560317181
2010-06-30,141.027,142.136,141.027,142.136,141.85704058905
2010-07-01,141.128,141.128,131.551,141.128,208.42072886545
2010-07-02,141.128,141.128,141.128,141.128,50.195568208433
2010-07-05,141.128,141.128,132.458,138.205,52.377984217496
2010-07-06,139.112,139.112,133.063,138.911,36.009864149528
2010-07-07,138.003,138.507,133.063,138.507,29.462616122341
2010-07-08,137.599,144.656,137.599,144.656,163.68120067967
2010-07-09,144.656,144.959,138.709,144.959,182.2317367567
2010-07-12,145.059,146.269,144.354,146.269,151.67791262983
2010-07-13,146.269,147.075,144.152,147.075,86.205432357962
2010-07-14,147.075,147.177,147.075,147.177,37.101072154059
2010-07-15,141.229,147.075,141.128,145.966,5249.8017097994
2010-07-16,143.144,145.664,139.314,139.314,782.39613924884
2010-07-19,141.128,141.128,139.112,141.128,62.198856258276
2010-07-20,141.128,141.128,141.128,141.128,51.286776212964
2010-07-21,141.128,141.632,141.027,141.027,98.208720407804
2010-07-22,144.959,146.067,142.943,145.664,580.52265841058
2010-07-23,145.664,155.644,145.664,151.309,1943.44145607
2010-07-26,151.611,161.491,151.611,160.079,520.50621816136
2010-07-27,160.18,167.136,160.079,167.035,877.33123564305
2010-07-28,167.136,168.043,165.321,166.834,476.85789798012
2010-07-29,164.313,169.857,164.313,169.756,377.55796956778
2010-07-30,169.253,169.253,162.499,168.345,368.82830553153
2010-08-02,168.345,169.656,161.794,169.656,785.66976326243
2010-08-03,168.345,176.41,168.345,176.209,1214.5145090432
2010-08-04,176.309,180.443,176.108,176.209,1506.9582542575
2010-08-05,176.41,176.41,168.446,176.209,704.92037092713
2010-08-06,175.402,175.402,168.547,169.857,236.79213698326
2010-08-09,169.857,175.402,169.857,170.866,314.26790530497
2010-08-10,173.285,173.285,166.229,170.866,399.3821296584
2010-08-11,170.866,170.866,166.33,170.361,136.40100056639
2010-08-12,171.37,174.293,166.33,174.293,510.68534612058
2010-08-13,175.402,183.466,175.402,181.45,1131.5827006988
2010-08-16,182.962,186.491,182.458,185.987,739.83902707213
2010-08-17,186.591,201.208,186.591,190.725,451.7601138759
2010-08-18,190.725,193.85,190.019,190.523,237.88334498779
2010-08-19,190.019,194.555,188.506,191.531,617.62373056464
2010-08-20,191.531,191.531,186.591,191.43,108.02959244858
2010-08-23,191.531,191.531,182.962,190.523,124.39771251655
2010-08-24,183.063,190.019,173.386,180.443,578.34024240151
2010-08-25,180.443,180.443,174.394,179.838,217.1503929017
2010-08-26,180.443,181.45,177.418,181.35,414.65904172184
2010-08-27,181.35,181.35,174.091,181.35,309.90307328685
2010-08-30,181.45,181.45,169.857,172.378,439.75682582606
2010-08-31,168.95,172.579,156.248,170.26,1377.1045017183
2010-09-01,170.361,170.361,156.349,156.349,818.40600339837
2010-09-02,157.257,163.305,156.45,163.305,409.20300169918
2010-09-03,163.205,163.809,156.248,162.096,1868.1481037573
2010-09-06,163.507,164.817,162.297,164.817,591.43473845589
2010-09-07,164.817,171.672,164.313,171.672,231.33609696061
2010-09-08,172.277,174.897,172.075,174.394,303.35582525966
2010-09-09,175.402,175.402,170.361,173.486,235.70092897873
2010-09-10,173.486,173.486,172.882,172.882,19.641744081561
2010-09-13,172.378,173.386,171.773,172.781,188.77898478389
2010-09-14,171.37,171.37,161.491,168.345,186.59656877483
2010-09-15,162.499,164.313,162.499,163.507,180.04932074764
2010-09-16,163.406,163.809,161.39,163.507,536.87433822933
2010-09-17,161.29,163.809,159.777,161.29,277.16683315091
2010-09-20,160.785,170.665,160.785,170.665,684.18741884104
2010-09-21,172.176,179.232,170.665,175.402,1380.3781257319
2010-09-22,180.241,183.265,176.41,177.418,657.99842673229
2010-09-23,172.579,175.402,172.579,173.386,494.31722605262
2010-09-24,173.386,174.293,166.431,173.386,185.5053607703
2010-09-27,173.386,173.386,172.378,172.378,98.208720407804
2010-09-28,172.378,172.378,161.894,171.37,104.75596843499
2010-09-29,171.37,171.37,166.33,166.834,190.96140079295
2010-09-30,166.33,166.531,161.794,166.33,653.63359471416
2010-10-01,160.382,168.245,160.382,167.136,69.837312289994
2010-10-04,164.313,164.313,162.297,163.507,6470.8634668698
2010-10-05,163.305,163.507,162.297,162.801,3395.839310101
2010-10-06,163.608,163.608,156.45,162.297,2578.5245147071
2010-10-07,161.39,165.119,153.225,163.305,781.30493124431
2010-10-08,165.119,165.119,155.442,161.189,126.58012852561
2010-10-11,161.189,161.29,156.753,161.189,322.99756934122
2010-10-12,161.189,161.189,159.273,160.785,164.77240868421
2010-10-13,160.785,163.809,160.785,163.809,434.3007858034
2010-10-14,163.809,164.212,151.41,163.809,4178.2354493498
2010-10-15,161.29,163.305,161.29,163.305,422.29749775356
2010-10-18,163.305,163.305,159.777,162.902,175.68448872952
2010-10-19,160.281,163.104,160.281,160.583,182.2317367567
2010-10-20,160.684,160.684,156.552,160.583,39.283488163122
2010-10-21,159.273,159.273,153.326,159.172,821.67962741196
2010-10-22,154.535,160.281,154.535,154.837,196.41744081561
2010-10-25,159.172,159.172,148.386,155.241,609.98527453292
2010-10-26,154.837,154.837,148.689,153.124,1231.9738371157
2010-10-27,153.124,153.124,149.293,153.124,50.195568208433
2010-10-28,153.124,153.93,148.789,153.93,293.53495321888
2010-10-29,149.193,155.341,149.193,154.233,37.101072154059
2010-11-02,153.93,153.93,153.93,153.93,7.6384560317181
2010-11-03,153.729,153.93,143.951,153.225,175.68448872952
2010-11-04,153.225,153.225,153.225,153.225,270.61958512373
2010-11-05,153.93,153.93,149.293,149.797,7.6384560317181
2010-11-08,155.241,155.241,151.611,153.225,31.645032131404
2010-11-09,154.233,154.233,149.193,153.225,55.651608231089
2010-11-10,151.208,151.712,151.107,151.208,52.377984217496
2010-11-12,150.1,150.2,150.1,150.2,142.94824859358
2010-11-15,151.208,151.208,150.2,151.208,99.299928412336
2010-11-16,151.208,152.217,151.208,151.208,453.94252988496
2010-11-17,151.208,155.14,147.378,150.906,166.95482469327
2010-11-18,151.208,151.309,150.2,150.2,202.9646888428
2010-11-19,150.906,154.938,150.906,151.208,878.42244364758
2010-11-22,151.208,151.208,150.2,151.208,45.830736190309
2010-11-23,151.208,151.208,150.2,151.107,64.381272267338
2010-11-24,146.168,151.107,146.168,149.596,100.39113641687
2010-11-25,150.503,150.503,150.503,150.503,15.276912063436
2010-11-26,149.596,149.596,149.596,149.596,30.553824126872
2010-11-29,146.47,149.193,146.168,148.185,50.195568208433
2010-11-30,142.438,151.208,142.438,151.208,272.80200113279
2010-12-01,149.193,149.193,143.144,149.193,45.830736190309
2010-12-02,149.193,149.193,149.193,149.193,32.736240135935
2010-12-03,149.193,149.193,146.672,148.185,18.55053607703
2010-12-06,149.193,149.193,146.269,149.092,127.67133653015
2010-12-07,145.664,148.991,144.152,146.269,73.110936303588
2010-12-08,149.092,149.193,147.983,147.983,112.39442446671
2010-12-09,149.092,149.092,149.092,149.092,0
2010-12-10,148.185,149.092,148.185,149.092,26.188992108748
2010-12-13,146.269,146.269,146.168,146.168,369.91951353606
2010-12-14,149.193,149.193,143.144,143.144,77.475768321712
2010-12-15,147.882,147.882,147.882,147.882,0
2010-12-16,143.749,148.185,143.144,146.067,354.64260147263
2010-12-17,147.177,147.177,145.16,145.16,50.195568208433
2010-12-20,147.177,147.177,147.177,147.177,24.006576099686
2010-12-21,147.177,147.177,145.059,146.974,19.641744081561
2010-12-22,143.447,146.168,143.447,146.168,28.37140811781
2010-12-23,146.168,147.177,146.168,147.177,64.381272267338
2010-12-27,149.193,149.193,144.354,144.656,97.117512403273
2010-12-28,144.757,144.757,141.128,143.044,280.44045716451
2010-12-29,149.193,149.193,143.044,146.168,162.58999267514
2010-12-30,149.193,149.193,144.152,144.152,141.85704058905
2010-12-31,141.229,146.168,141.229,146.168,17.459328072499
2011-01-03,146.168,154.938,146.168,153.628,152.76912063436
2011-01-04,154.636,154.636,151.208,151.208,58.925232244683
2011-01-05,152.217,152.217,141.128,150.2,259.70750507842
2011-01-07,152.217,152.217,152.217,152.217,0
2011-01-10,150.301,152.217,150.1,151.309,137.49220857093
2011-01-11,151.309,151.309,151.007,151.107,3905.433448217
2011-01-12,151.208,152.116,151.107,152.116,779.12251523525
2011-01-13,151.309,151.712,149.193,151.712,1189.416724939
2011-01-14,151.611,151.611,151.208,151.611,666.72809076854
2011-01-17,150.2,151.611,149.898,150.2,790.03459528056
2011-01-18,151.107,158.567,149.293,158.567,8221.1611061378
2011-01-19,159.273,169.958,159.273,165.724,3061.9296607144
2011-01-20,169.051,169.051,164.313,165.523,477.94910598465
2011-01-21,165.321,169.353,164.313,169.353,2917.8902041163
2011-01-24,171.269,171.37,166.431,171.269,788.94338727603
2011-01-25,171.168,171.168,168.849,168.849,188.77898478389
2011-01-26,171.168,171.168,170.361,170.665,1101.0288765719
2011-01-27,170.765,170.765,166.33,169.353,367.737097527
2011-01-28,165.422,169.253,165.321,168.849,1169.7749808574
2011-01-31,168.749,168.749,157.66,166.33,388.47004961309
2011-02-01,162.801,170.059,162.801,168.547,270.61958512373
2011-02-02,156.955,173.184,156.955,173.184,4054.9289448378
2011-02-03,172.378,172.882,169.454,171.37,4585.2560350399
2011-02-04,171.37,178.224,171.37,177.922,878.42244364758
2011-02-07,180.241,180.241,171.37,171.37,884.96969167477
2011-02-08,178.426,178.426,171.773,177.418,4982.4557486893
2011-02-09,180.443,181.249,178.124,180.443,201.87348083826
2011-02-10,180.342,180.443,176.41,180.443,158.22516065702
2011-02-11,180.443,180.443,176.41,176.41,1233.0650451202
2011-02-14,179.232,179.232,177.216,177.216,113.48563247124
2011-02-15,179.031,179.232,175.705,179.232,1421.8440299041
2011-02-16,176.41,177.015,172.378,176.209,1308.3583974329
2011-02-17,173.386,176.007,173.386,176.007,56.74281623562
2011-02-18,176.007,178.124,173.386,178.124,235.70092897873
2011-02-21,179.434,179.434,175.099,175.201,101.4823444214
2011-02-22,174.998,177.62,171.572,173.184,1549.5153664342
2011-02-23,173.99,173.99,166.431,170.967,375.37555355872
2011-02-24,170.26,171.874,161.29,171.874,1053.0157243726
2011-02-25,172.075,172.378,171.37,172.378,78.566976326243
2011-02-28,171.37,172.277,171.37,172.277,39.283488163122
2011-03-01,171.874,171.874,167.741,171.37,58.925232244683
2011-03-02,163.91,172.277,163.91,164.313,396.10850564481
2011-03-03,164.313,165.321,164.313,164.313,2167.1390969989
2011-03-04,170.361,170.361,170.361,170.361,73.110936303588
2011-03-07,169.353,169.353,164.716,164.716,156.04274464796
2011-03-08,164.716,173.083,164.313,173.083,437.57440981699
2011-03-09,173.184,175.503,173.184,174.394,269.5283771192
2011-03-10,176.511,176.511,165.321,169.454,991.90807611882
2011-03-11,169.756,169.756,165.523,165.523,70.928520294525
2011-03-14,153.023,171.37,153.023,170.16,1214.5145090432
2011-03-15,171.168,171.168,163.507,170.16,391.74367362669
2011-03-16,169.353,169.353,169.253,169.353,112.39442446671
2011-03-17,171.37,174.897,169.353,171.37,257.52508906935
2011-03-18,174.696,174.696,172.378,172.378,44.739528185778
2011-03-21,172.378,172.378,167.338,168.345,138.58341657546
2011-03-22,170.16,170.361,169.353,169.353,113.48563247124
2011-03-23,167.338,170.361,166.33,170.361,142.94824859358
2011-03-24,170.16,170.16,165.019,168.345,2017.6436003781
2011-03-25,169.051,171.37,168.345,169.051,416.8414577309
2011-03-28,167.136,174.293,167.136,173.184,549.9688342837
2011-03-29,175.201,175.906,169.051,175.906,280.44045716451
2011-03-30,176.41,178.325,172.579,178.325,399.3821296584
2011-03-31,178.627,189.817,176.309,184.272,1692.4636150278
2011-04-01,188.506,188.506,183.466,185.382,379.74038557684
2011-04-04,185.584,185.584,181.652,183.97,133.1273765528
2011-04-05,182.962,182.962,179.635,180.946,348.09535344544
2011-04-06,180.443,189.515,170.665,189.515,1003.9113641687
2011-04-07,183.668,187.498,183.668,186.491,247.70421702857
2011-04-08,186.39,186.692,186.39,186.491,462.67219392121
2011-04-11,181.45,191.329,181.45,191.329,353.5513934681
2011-04-12,185.483,191.228,185.483,191.128,270.61958512373
2011-04-13,191.027,191.027,179.635,187.498,6537.4271551462
2011-04-14,189.515,189.515,184.576,185.18,715.83245097244
2011-04-15,185.18,189.01,183.265,189.01,5524.7861269413
2011-04-18,190.926,191.027,184.878,189.414,226.97126494248
2011-04-19,189.414,189.414,183.466,188.406,528.14467419308
2011-04-20,187.498,187.498,181.954,184.071,350.2777694545
2011-04-21,184.474,186.491,176.41,186.491,1573.5219425339
2011-04-26,189.314,189.314,184.474,186.289,991.90807611882
2011-04-27,186.491,186.491,182.458,186.491,58.925232244683
2011-04-28,184.474,186.289,183.567,186.188,218.24160090623
2011-04-29,185.684,185.684,177.821,181.45,256.43388106482
2011-05-02,175.402,181.249,175.402,180.644,160.40757666608
2011-05-04,180.443,181.45,180.443,181.45,229.15368095154
2011-05-05,181.45,185.382,179.232,181.45,237.88334498779
2011-05-06,177.418,183.466,177.418,183.466,1011.5498202004
2011-05-09,181.45,186.39,181.45,186.39,643.81272267338
2011-05-10,186.491,189.414,182.458,189.414,306.62944927326
2011-05-11,186.591,191.531,186.591,191.531,3084.8450288096
2011-05-12,191.531,192.639,186.995,189.314,378.64917757231
2011-05-13,188.607,193.547,188.506,193.547,432.11836979434
2011-05-16,195.059,195.563,189.515,191.531,276.07562514638
2011-05-17,191.531,191.531,179.434,180.342,806.40271534853
2011-05-18,175.201,177.418,174.394,176.914,304.44703326419
2011-05-19,177.418,180.946,173.386,180.946,186.59656877483
2011-05-20,181.148,182.458,176.309,178.023,333.90964938653
2011-05-23,177.72,183.466,177.72,183.466,385.1964255995
2011-05-24,181.45,183.365,179.434,183.365,226.97126494248
2011-05-25,184.777,184.777,179.434,179.434,233.51851296967
2011-05-26,182.458,182.458,175.402,180.745,219.33280891076
2011-05-27,181.45,181.45,178.023,179.434,132.03616854827
2011-05-30,181.45,181.45,176.41,176.41,373.19313754966
2011-05-31,176.41,177.418,172.378,177.418,2060.2007125548
2011-06-01,174.595,179.434,174.595,179.434,141.85704058905
2011-06-02,175.705,179.535,175.402,179.434,295.71736922794
2011-06-03,179.838,179.838,176.511,179.333,126.58012852561
2011-06-06,178.93,178.93,176.41,178.426,50.195568208433
2011-06-07,174.595,177.418,174.595,177.418,130.94496054374
2011-06-08,175.402,177.821,175.201,177.821,130.94496054374
2011-06-09,175.805,175.805,161.794,175.705,340.45689741372
2011-06-10,170.361,176.41,170.361,176.41,163.68120067967
2011-06-13,176.41,176.41,170.564,174.394,99.299928412336
2011-06-14,175.302,175.302,174.394,174.897,90.570264376086
2011-06-15,174.696,174.696,171.471,174.595,100.39113641687
2011-06-16,171.572,174.293,170.361,174.293,105.84717643952
2011-06-17,174.394,174.394,171.168,174.293,268.43716911467
2011-06-20,174.192,174.192,171.168,173.789,130.94496054374
2011-06-21,171.168,173.386,168.144,173.285,45.830736190309
2011-06-22,170.866,172.882,170.564,172.882,126.58012852561
2011-06-24,172.781,172.781,172.781,172.781,0
2011-06-27,171.37,173.386,170.361,173.386,169.13724070233
2011-06-28,156.753,172.176,156.753,170.361,866.41915559774
2011-06-29,170.967,170.967,160.482,166.33,1215.6057170477
2011-06-30,168.345,168.345,164.011,166.33,325.17998535029
2011-07-01,165.321,168.849,162.902,164.515,348.09535344544
2011-07-04,167.338,167.338,157.963,158.87,148.40428861624
2011-07-05,158.366,161.29,157.257,161.29,69.837312289994
2011-07-06,162.297,171.37,158.265,161.39,322.99756934122
2011-07-07,167.338,167.338,160.583,160.583,410.29420970372
2011-07-08,160.482,165.724,158.769,165.724,231.33609696061
2011-07-11,161.087,165.826,158.87,165.826,243.33938501045
2011-07-12,158.366,163.305,158.265,162.297,148.40428861624
2011-07-13,160.281,161.794,159.273,161.794,202.9646888428
2011-07-14,159.676,163.305,159.676,163.305,106.93838444405
2011-07-15,164.313,164.313,158.265,164.313,85.11422435343
2011-07-18,160.986,164.313,160.986,164.313,184.41415276577
2011-07-19,161.39,165.927,158.467,158.467,305.53824126872
2011-07-20,156.653,156.653,156.248,156.248,6040.9275130845
2011-07-21,158.265,158.265,151.814,156.248,5023.9216528615
2011-07-22,152.721,154.737,152.721,154.737,13.094496054374
2011-07-25,160.079,160.079,154.233,154.233,69.837312289994
2011-07-26,156.148,156.148,152.519,152.519,2.1824160090623
2011-07-27,152.519,152.519,152.519,152.519,3.2736240135935
2011-07-28,155.745,155.745,138.709,151.208,328.45360936388
2011-07-29,152.217,152.217,145.261,146.874,258.61629707388
2011-08-01,152.62,152.62,152.62,152.62,0
2011-08-02,152.721,152.721,152.721,152.721,0
2011-08-03,151.107,151.107,143.85,150.906,52.377984217496
2011-08-04,143.144,148.89,140.221,146.672,361.18984949981
2011-08-05,123.991,140.926,123.285,138.911,349.18656144997
2011-08-08,134.677,134.677,120.967,125.604,367.737097527
2011-08-09,120.967,120.967,109.172,115.423,267.34596111013
2011-08-10,114.011,122.479,113.406,122.479,219.33280891076
2011-08-11,114.011,123.083,114.011,115.927,337.18327340013
2011-08-12,122.076,122.076,117.338,121.37,159.31636866155
2011-08-16,127.217,127.519,124.999,127.519,266.2547531056
2011-08-17,127.519,127.519,118.95,127.519,133.1273765528
2011-08-18,132.156,132.156,120.967,127.418,333.90964938653
2011-08-19,120.866,124.294,114.919,124.294,322.99756934122
2011-08-22,124.899,124.899,115.524,120.564,65.47248027187
2011-08-23,120.866,120.866,116.028,116.028,6128.224153447
2011-08-24,116.028,119.858,115.927,119.858,48.013152199371
2011-08-25,125.302,125.302,120.765,120.765,46.92194419484
2011-08-26,122.277,125.201,112.801,120.967,206.23831285639
2011-08-29,122.277,122.277,120.765,120.765,45.830736190309
2011-08-30,121.975,121.975,117.741,119.153,195.32623281108
2011-08-31,121.37,121.874,117.237,118.043,120.03288049843
2011-09-01,124.899,124.999,116.128,120.866,173.50207272045
2011-09-02,121.874,121.874,114.516,114.818,100.39113641687
2011-09-05,121.169,121.169,121.169,121.169,4.3648320181246
2011-09-06,120.564,125.402,113.406,125.402,1063.9278044179
2011-09-07,125.402,125.402,118.043,125.302,1.0912080045312
2011-09-08,125.302,125.302,117.439,121.269,85.11422435343
2011-09-09,124.999,125.1,114.313,118.95,336.0920653956
2011-09-12,125.302,125.302,114.919,120.866,159.31636866155
2011-09-13,132.66,132.66,123.991,123.991,62.198856258276
2011-09-14,115.725,121.672,115.725,121.471,16.368120067967
2011-09-15,123.891,123.891,118.245,118.245,579.43145040605
2011-09-16,120.967,126.007,120.967,126.007,1.0912080045312
2011-09-19,125.906,125.906,125.906,125.906,0
2011-09-20,125.906,126.007,118.446,126.007,184.41415276577
2011-09-21,126.007,126.007,126.007,126.007,20.732952086092
2011-09-22,126.007,126.007,120.967,120.967,22.915368095154
2011-09-23,126.007,126.007,115.927,120.967,211.69435287904
2011-09-26,120.967,130.947,120.967,128.023,121.12408850296
2011-09-27,115.322,127.821,115.322,116.935,236.79213698326
2011-09-28,113.91,119.051,106.451,108.87,348.09535344544
2011-09-29,110.887,110.887,107.257,110.282,183.32294476123
2011-09-30,111.189,117.942,108.064,110.685,171.31965671139
2011-10-03,119.354,119.354,106.854,106.854,101.4823444214
2011-10-04,111.794,114.414,103.83,109.172,235.70092897873
2011-10-05,108.87,108.87,103.124,105.846,48.013152199371
2011-10-06,105.846,105.846,103.225,103.225,28.37140811781
2011-10-07,103.225,103.225,103.225,103.225,152.76912063436
2011-10-10,106.753,107.358,102.923,107.358,68.746104285463
2011-10-11,107.358,109.172,107.358,109.172,9.8208720407804
2011-10-12,109.374,109.374,106.854,109.172,208.42072886545
2011-10-13,109.172,111.894,109.172,111.894,273.89320913732
2011-10-14,112.197,115.423,109.475,115.423,303.35582525966
2011-10-17,116.935,121.269,115.927,121.269,77.475768321712
2011-10-18,118.95,120.967,117.942,120.967,160.40757666608
2011-10-19,120.967,122.176,120.967,122.176,50.195568208433
2011-10-20,116.935,120.967,116.935,120.967,103.66476043046
2011-10-21,123.487,123.487,123.487,123.487,0
2011-10-24,123.487,125.906,119.153,125.906,180.04932074764
2011-10-25,122.882,129.435,122.882,129.435,230.24488895607
2011-10-26,129.435,129.435,118.446,125.604,173.50207272045
2011-10-27,128.023,129.132,124.999,127.519,148.40428861624
2011-10-28,127.62,140.12,127.62,140.12,180.04932074764
2011-10-31,144.455,146.974,140.322,140.322,470.31064995293
2011-11-02,127.116,139.616,127.116,136.692,290.26132920529
2011-11-03,131.148,146.672,131.148,138.104,213.87676888811
2011-11-04,138.306,149.193,131.047,131.047,194.23502480655
2011-11-07,127.519,139.918,127.519,134.173,185.5053607703
2011-11-08,128.124,128.325,128.023,128.023,85.11422435343
2011-11-09,128.023,128.023,128.023,128.023,126.58012852561
2011-11-10,126.007,126.007,126.007,126.007,53.469192222027
2011-11-14,126.007,135.886,126.007,127.015,125.48892052108
2011-11-15,126.108,130.644,126.108,130.644,109.12080045312
2011-11-16,130.947,130.947,126.41,127.116,118.9416724939
2011-11-17,127.116,127.116,125.705,126.612,288.07891319623
2011-11-18,123.083,126.612,120.866,126.612,422.29749775356
2011-11-21,120.967,130.947,120.967,128.023,130.94496054374
2011-11-22,133.063,133.063,122.983,125.1,7.6384560317181
2011-11-23,125.1,126.914,120.967,123.891,1201.4200129888
2011-11-24,126.007,126.007,119.051,119.051,174.59328072499
2011-11-25,119.455,126.813,115.02,125.201,467.03702593934
2011-11-28,132.559,132.559,120.967,121.169,5107.9446692104
2011-11-29,133.063,133.063,121.169,123.184,117.85046448937
2011-11-30,119.153,120.967,119.153,120.967,587.06990643776
2011-12-01,118.95,128.629,118.95,125.705,100.39113641687
2011-12-02,129.838,129.838,114.414,129.737,89.479056371555
2011-12-05,128.729,128.729,117.942,125.302,185.5053607703
2011-12-06,125.302,125.302,120.362,124.395,60.016440249214
2011-12-07,119.051,123.79,119.051,123.79,50.195568208433
2011-12-08,119.959,124.395,119.959,124.395,41.465904172184
2011-12-09,119.959,120.665,119.455,120.665,448.48648986231
2011-12-12,118.95,120.967,118.043,118.043,99.299928412336
2011-12-13,118.043,123.891,118.043,123.487,134.21858455733
2011-12-14,123.991,123.991,123.991,123.991,0
2011-12-15,123.991,123.991,120.161,123.991,240.06576099686
2011-12-16,123.991,123.991,120.161,122.882,111.30321646218
2011-12-19,123.991,123.991,119.455,119.455,40.374696167653
2011-12-20,123.991,123.991,118.95,120.967,42.557112176715
2011-12-21,121.471,122.277,120.967,120.967,18.55053607703
2011-12-22,120.967,120.967,120.967,120.967,111.30321646218
2011-12-23,121.471,123.688,117.942,123.688,48.013152199371
2011-12-27,123.991,123.991,119.455,121.874,32.736240135935
2011-12-28,119.455,121.471,119.455,120.967,1988.1809842558
2011-12-29,120.967,121.471,118.043,121.471,19.641744081561
2011-12-30,124.495,124.495,118.043,121.471,178.95811274311
2012-01-02,121.874,121.874,119.051,121.874,34.918656144997
2012-01-03,122.781,122.781,122.68,122.68,28.37140811781
2012-01-04,122.68,123.688,121.471,121.471,28.37140811781
2012-01-05,123.79,123.79,120.967,120.967,79.658184330775
2012-01-09,120.967,120.967,120.06,120.06,10.912080045312
2012-01-10,120.866,120.866,120.866,120.866,0
2012-01-11,120.866,120.866,120.866,120.866,1.0912080045312
2012-01-12,120.362,120.362,118.446,118.95,124.39771251655
2012-01-13,119.858,119.858,118.95,118.95,86.205432357962
2012-01-16,119.657,123.991,119.354,123.991,797.67305131228
2012-01-17,124.193,124.193,122.479,124.193,327.36240135935
2012-01-18,122.479,124.798,119.959,124.596,88.387848367024
2012-01-19,125.906,127.015,119.455,125.503,609.98527453292
2012-01-20,128.931,128.931,124.495,124.495,48.013152199371
2012-01-23,129.032,129.032,125.1,125.1,114.57684047577
2012-01-24,124.999,124.999,123.487,124.999,10.912080045312
2012-01-25,120.665,123.487,120.665,123.487,60.016440249214
2012-01-26,121.975,128.023,120.665,128.023,943.89492391945
2012-01-27,129.233,133.063,124.999,133.063,212.78556088358
2012-01-30,142.641,142.641,133.063,133.568,144.03945659811
2012-01-31,133.063,136.592,127.116,136.088,189.87019278842
2012-02-01,136.088,136.088,133.87,134.072,109.12080045312
2012-02-02,134.072,137.095,131.047,137.095,99.299928412336
2012-02-03,137.095,139.818,129.636,139.818,229.15368095154
2012-02-06,139.818,139.818,133.669,138.104,318.6327373231
2012-02-07,138.104,138.104,132.559,138.104,452.85132188043
2012-02-08,139.717,139.717,134.072,134.072,366.64588952247
2012-02-09,134.374,139.515,134.374,139.515,104.75596843499
2012-02-10,141.027,141.027,134.173,138.104,118.9416724939
2012-02-13,139.414,139.414,135.886,135.886,34.918656144997
2012-02-14,134.173,138.306,134.173,134.475,51.286776212964
2012-02-15,134.475,140.825,131.652,135.281,187.68777677936
2012-02-16,134.979,141.128,132.358,136.39,377.55796956778
2012-02-17,140.926,140.926,136.088,136.188,222.60643292436
2012-02-20,136.188,138.911,134.072,134.072,134.21858455733
2012-02-21,134.072,134.475,131.753,131.753,120.03288049843
2012-02-22,134.475,134.475,129.233,129.435,54.560400226558
2012-02-23,127.418,130.342,127.418,130.342,17.459328072499
2012-02-24,130.342,132.862,129.032,129.536,172.41086471592
2012-02-27,129.536,130.846,129.435,130.543,25.097784104217
2012-02-28,130.543,130.543,128.023,128.023,5488.7762627917
2012-02-29,130.04,130.04,127.015,127.015,221.51522491983
2012-03-01,128.224,128.224,127.519,127.922,26.188992108748
2012-03-02,128.224,128.224,121.975,124.899,70.928520294525
2012-03-05,126.914,126.914,126.914,126.914,6.547248027187
2012-03-06,126.914,127.015,125.705,125.705,137.49220857093
2012-03-07,122.983,122.983,121.471,122.983,25.097784104217
2012-03-08,122.983,123.991,118.547,123.991,91.661472380617
2012-03-09,123.79,123.79,119.254,123.688,68.746104285463
2012-03-12,123.386,123.386,122.378,122.882,69.837312289994
2012-03-13,120.967,127.922,120.967,124.495,10606.541804043
2012-03-14,127.922,127.922,120.967,122.983,380.83159358137
2012-03-15,120.967,124.395,120.967,122.983,597.98198648308
2012-03-16,124.596,124.596,122.479,123.386,369.91951353606
2012-03-19,123.386,123.386,122.58,122.58,49.104360203902
2012-03-20,122.58,122.58,119.254,122.479,42.557112176715
2012-03-21,123.79,123.79,123.79,123.79,5.4560400226558
2012-03-22,123.79,123.79,120.06,122.983,64.381272267338
2012-03-23,121.572,122.983,121.572,122.983,7.6384560317181
2012-03-26,122.882,122.882,122.882,122.882,2.1824160090623
2012-03-27,122.882,122.882,122.882,122.882,10.912080045312
2012-03-28,122.882,122.882,117.035,117.439,196.41744081561
2012-03-29,117.539,118.85,115.927,118.85,90.570264376086
2012-03-30,118.446,118.749,109.676,118.749,342.63931342278
2012-04-02,118.749,118.749,115.927,118.446,110.21200845765
2012-04-03,118.446,118.446,115.221,115.221,97.117512403273
2012-04-04,115.221,115.221,115.221,115.221,32.736240135935
2012-04-05,114.919,114.919,111.491,114.919,168.0460326978
2012-04-10,111.088,112.801,110.887,110.887,33.827448140466
2012-04-11,113.91,113.91,113.91,113.91,0
2012-04-12,113.91,113.91,112.801,112.801,115.6680484803
2012-04-13,112.801,112.801,112.801,112.801,42.557112176715
2012-04-16,108.568,120.665,108.568,110.383,380.83159358137
2012-04-17,110.383,118.648,110.383,114.313,236.79213698326
2012-04-18,115.725,115.725,105.746,108.87,272.80200113279
2012-04-19,107.862,110.786,104.434,106.451,306.62944927326
2012-04-20,104.434,110.786,104.434,108.668,232.42730496514
2012-04-23,105.846,115.624,105.746,110.584,298.99099324154
2012-04-24,110.887,110.887,105.242,105.342,256.43388106482
2012-04-25,102.62,104.838,102.62,103.225,139.67462457999
2012-04-26,105.846,110.786,101.915,106.753,260.79871308295
2012-04-27,109.879,109.879,107.66,107.66,1.0912080045312
2012-04-30,101.915,107.056,101.915,107.056,126.58012852561
2012-05-02,109.273,109.273,101.814,101.814,261.88992108748
2012-05-04,101.814,106.653,101.814,104.838,49.104360203902
2012-05-07,104.838,106.653,95.7659,99.7973,114.57684047577
2012-05-08,99.7973,99.7973,91.834,98.7895,236.79213698326
2012-05-09,95.5634,104.938,95.5634,102.318,78.566976326243
2012-05-10,102.318,102.318,95.3618,98.4871,184.41415276577
2012-05-11,95.3618,98.7895,95.3618,95.7659,79.658184330775
2012-05-14,95.7659,100.705,93.0437,100.705,213.87676888811
2012-05-15,100.705,100.705,94.7571,94.7571,96.026304398742
2012-05-16,93.0437,94.7571,82.1567,85.6848,727.83573902228
2012-05-17,87.197,93.5477,83.8704,85.6848,316.45032131404
2012-05-18,82.8623,83.1647,81.6526,83.1647,372.10192954513
2012-05-21,84.1727,91.6324,84.1727,87.8018,133.1273765528
2012-05-22,87.701,87.701,85.6848,87.701,34.918656144997
2012-05-23,87.6002,87.6002,84.2735,86.6929,33.827448140466
2012-05-24,85.6848,91.7332,84.2735,91.7332,321.90636133669
2012-05-25,94.5555,94.5555,85.1808,85.3825,274.98441714185
2012-05-28,84.6768,87.3985,84.1727,85.3825,367.737097527
2012-05-29,93.7492,93.7492,84.1727,87.701,54.560400226558
2012-05-30,83.9712,87.701,82.7615,86.088,333.90964938653
2012-05-31,82.6607,91.2291,82.6607,88.205,1524.41758233
2012-06-01,89.1123,90.5235,86.7937,88.1042,96.026304398742
2012-06-04,87.8018,87.8018,87.197,87.701,75.29335231265
2012-06-05,89.1123,89.1123,89.1123,89.1123,0
2012-06-06,89.6163,89.6163,85.8865,88.205,55.651608231089
2012-06-08,89.6163,91.7332,89.1123,91.7332,126.58012852561
2012-06-11,91.7332,91.7332,90.8259,90.8259,96.026304398742
2012-06-12,90.7251,90.7251,88.3058,90.7251,126.58012852561
2012-06-13,90.7251,90.7251,88.8098,88.8098,113.48563247124
2012-06-14,88.8098,89.8179,87.9026,89.4146,304.44703326419
2012-06-15,88.8098,90.7251,88.8098,90.7251,73.110936303588
2012-06-18,88.8098,91.2291,88.8098,89.3138,124.39771251655
2012-06-19,89.3138,92.0356,89.3138,92.0356,17.459328072499
2012-06-20,92.7413,94.4547,92.7413,94.4547,212.78556088358
2012-06-21,93.7492,93.7492,91.834,93.5477,22.915368095154
2012-06-22,94.5555,95.7659,94.5555,94.5555,30.553824126872
2012-06-25,94.5555,95.6642,93.3461,95.6642,114.57684047577
2012-06-26,99.9989,99.9989,93.2453,99.8981,202.9646888428
2012-06-27,100.806,102.62,98.7895,99.6965,266.2547531056
2012-06-28,98.6887,98.6887,95.7659,98.6887,159.31636866155
2012-06-29,98.5879,98.5879,97.2777,98.5879,17.459328072499
2012-07-02,99.1926,99.1926,94.5555,95.5634,43.648320181246
2012-07-03,96.7737,98.6887,91.6324,91.7332,189.87019278842
2012-07-04,96.673,96.673,89.8179,93.1444,443.03044983965
2012-07-05,91.6324,91.6324,88.709,88.709,1.0912080045312
2012-07-06,90.8259,90.8259,85.6848,89.7171,67.654896280932
2012-07-09,89.2131,93.6485,89.2131,89.7171,130.94496054374
2012-07-10,89.7171,91.7332,83.9712,87.701,656.90721872776
2012-07-11,87.701,93.7492,87.701,92.8421,217.1503929017
2012-07-12,91.7332,91.7332,91.7332,91.7332,1.0912080045312
2012-07-13,91.7332,91.7332,91.1284,91.1284,1.0912080045312
2012-07-16,91.1284,91.1284,91.1284,91.1284,0
2012-07-17,90.2211,92.5396,87.701,92.5396,74.202144308119
2012-07-18,92.5396,92.5396,90.2211,90.2211,54.560400226558
2012-07-19,92.5396,92.5396,91.7332,91.7332,5.4560400226558
2012-07-20,91.6324,91.6324,91.5316,91.5316,30.553824126872
2012-07-23,91.33,91.33,87.701,87.701,48.013152199371
2012-07-24,87.701,91.6324,87.701,91.6324,28.37140811781
2012-07-25,91.6324,91.6324,88.205,90.7251,173.50207272045
2012-07-26,91.6324,91.6324,89.8179,90.7251,52.377984217496
2012-07-27,90.7251,90.7251,89.7171,89.7171,340.45689741372
2012-07-30,91.7332,97.6808,88.709,91.7332,237.88334498779
2012-07-31,91.7332,91.7332,91.7332,91.7332,21.824160090623
2012-08-01,91.7332,91.7332,88.8098,89.2131,269.5283771192
2012-08-02,88.205,89.2131,86.6929,89.2131,100.39113641687
2012-08-03,88.709,89.2131,88.709,89.2131,13.094496054374
2012-08-06,87.197,87.197,87.197,87.197,1.0912080045312
2012-08-07,87.4993,89.9187,87.4993,89.7171,157.13395265249
2012-08-08,91.7332,91.7332,86.6929,90.5235,351.36897745903
2012-08-09,90.2211,90.4228,89.8179,90.4228,37.101072154059
2012-08-10,90.7251,90.7251,90.7251,90.7251,0
2012-08-13,90.2211,90.2211,90.2211,90.2211,0
2012-08-14,91.7332,91.7332,90.7251,91.7332,178.95811274311
2012-08-16,94.7571,94.7571,88.205,91.2291,90.570264376086
2012-08-17,91.2291,95.4626,87.3985,88.205,148.40428861624
2012-08-20,86.9953,86.9953,86.4913,86.4913,148.40428861624
2012-08-21,86.4913,86.4913,86.4913,86.4913,27.280200113279
2012-08-22,86.4913,86.4913,86.4913,86.4913,0
2012-08-23,84.8784,88.709,84.8784,85.3825,187.68777677936
2012-08-24,85.9873,85.9873,83.6687,83.6687,254.25146505576
2012-08-27,85.9873,85.9873,83.6687,85.9873,36.009864149528
2012-08-28,86.088,86.088,83.6687,83.6687,10.912080045312
2012-08-29,85.6848,85.6848,83.6687,85.1808,99.299928412336
2012-08-30,83.1647,85.1808,83.1647,85.1808,9.8208720407804
2012-08-31,86.2897,86.2897,83.1647,83.6687,105.84717643952
2012-09-03,86.3905,86.3905,83.1647,83.1647,249.88663303764
2012-09-04,81.8542,86.3905,81.8542,83.1647,123.30650451202
2012-09-05,84.1727,84.1727,84.1727,84.1727,2.1824160090623
2012-09-06,83.1647,83.1647,81.8542,81.8542,142.94824859358
2012-09-07,81.6526,82.1567,81.451,82.1567,279.34924915998
2012-09-10,81.7534,81.7534,80.7454,81.0478,159.31636866155
2012-09-11,81.1486,89.0115,81.0478,81.6526,432.11836979434
2012-09-12,82.1567,82.1567,81.6526,81.6526,222.60643292436
2012-09-13,81.8542,89.7171,81.8542,85.7857,375.37555355872
2012-09-14,88.205,96.7737,88.205,96.7737,616.53252256011
2012-09-17,95.7659,105.242,95.7659,99.0918,317.54152931857
2012-09-18,98.7895,98.7895,93.85,97.2777,133.1273765528
2012-09-19,90.7251,94.7571,90.7251,94.7571,39.283488163122
2012-09-20,94.7571,94.7571,92.7413,94.7571,125.48892052108
2012-09-21,95.7659,95.7659,92.7413,94.2532,22.915368095154
2012-09-24,94.2532,94.2532,89.6163,92.7413,122.21529650749
2012-09-25,93.7492,93.7492,90.6243,90.7251,309.90307328685
2012-09-26,91.7332,93.6485,89.7171,89.7171,148.40428861624
2012-09-27,87.197,90.5235,86.6929,90.5235,413.56783371731
2012-09-28,90.7251,91.2291,90.7251,91.2291,5.4560400226558
2012-10-01,91.33,91.33,91.1284,91.2291,34.918656144997
2012-10-02,91.2291,91.2291,91.2291,91.2291,22.915368095154
2012-10-03,90.7251,93.6485,90.7251,92.6404,92.752680385149
2012-10-04,90.7251,92.2372,90.7251,92.2372,118.9416724939
2012-10-05,90.7251,92.7413,89.7171,92.2372,375.37555355872
2012-10-08,92.6404,92.6404,87.9026,88.709,247.70421702857
2012-10-09,88.6082,90.5235,88.6082,90.4228,219.33280891076
2012-10-10,90.6243,90.6243,88.3058,90.5235,295.71736922794
2012-10-11,89.7171,93.7492,86.1889,90.9268,217.1503929017
2012-10-12,91.0276,91.0276,87.6002,90.9268,122.21529650749
2012-10-15,90.9268,90.9268,85.1808,86.6929,365.55468151794
2012-10-16,86.6929,89.3138,83.7695,86.6929,286.98770519169
2012-10-17,85.2817,88.205,82.2575,85.6848,387.37884160856
2012-10-18,85.6848,85.6848,82.1567,84.2735,520.50621816136
2012-10-19,81.5519,81.5519,79.3341,80.947,780.21372323978
2012-10-22,80.947,83.5679,77.6204,79.2333,506.32051410246
2012-10-23,79.5357,80.2414,75.4026,75.6043,427.75353777621
2012-10-24,76.6123,79.4349,76.6123,79.3341,209.51193686998
2012-10-25,78.6284,82.7615,77.9228,81.2494,917.70593181071
2012-10-26,81.6526,81.6526,77.822,79.5357,5474.5905587328
2012-10-29,79.6366,79.6366,76.2091,78.1244,257.52508906935
2012-10-30,76.8139,78.1244,76.8139,78.1244,1.0912080045312
2012-10-31,78.1244,80.6446,76.6123,80.6446,5061.0227250155
2012-11-02,81.6526,81.6526,76.6123,77.5196,357.91622548622
2012-11-05,79.5357,79.5357,75.7051,77.1164,225.88005693795
2012-11-06,76.6123,77.0156,75.4026,76.7131,341.54810541825
2012-11-07,75.8059,76.6123,75.7051,76.6123,706.01157893166
2012-11-08,76.1083,80.0397,74.8986,79.9389,3239.796565453
2012-11-09,78.6284,78.6284,75.6043,75.6043,246.61300902404
2012-11-12,74.5963,75.7051,74.193,74.193,1430.5736939404
2012-11-13,73.5882,73.9914,71.6728,73.2858,262.98112909201
2012-11-14,72.8825,76.5116,72.8825,76.1083,277.16683315091
2012-11-15,75.6043,76.5116,74.193,76.5116,118.9416724939
2012-11-16,75.6043,76.9148,74.697,74.697,79.658184330775
2012-11-19,74.2938,76.1083,73.3865,76.1083,76.384560317181
2012-11-20,76.8139,81.6526,76.8139,77.6204,1252.7067892018
2012-11-21,79.5357,81.2494,76.8139,81.1486,76.384560317181
2012-11-22,80.5437,80.5437,74.0922,75.1003,1636.8120067967
2012-11-23,75.6043,76.9148,74.7978,75.9067,229.15368095154
2012-11-26,79.1324,79.1324,73.0841,73.4873,551.06004228824
2012-11-27,73.0841,73.0841,68.5479,70.2615,991.90807611882
2012-11-28,70.06,70.4632,69.6567,70.4632,1320.3616854827
2012-11-29,72.4793,72.4793,69.1527,69.7575,918.79713981524
2012-11-30,71.9753,71.9753,67.5399,69.1527,2032.9205124416
2012-12-03,69.5559,71.3705,66.4309,67.439,1504.7758382485
2012-12-04,68.3462,68.3462,63.6084,65.0197,1961.991992147
2012-12-05,64.0116,66.2294,64.0116,65.3221,1060.6541804043
2012-12-06,66.7334,66.7334,65.0197,66.4309,4494.6857706638
2012-12-07,68.6487,68.6487,63.6084,63.6084,1202.5112209933
2012-12-10,63.4068,63.4068,60.4834,61.9955,676.54896280932
2012-12-11,61.9955,65.0197,61.9955,64.1124,524.87105017949
2012-12-12,64.1124,65.5237,64.1124,65.0197,613.25889854651
2012-12-13,65.4229,65.4229,64.5156,64.5156,100.39113641687
2012-12-14,64.5156,64.5156,63.5076,64.0116,206.23831285639
2012-12-17,64.3141,65.5237,64.1124,64.1124,1343.2770535779
2012-12-18,63.8101,65.0197,63.8101,63.9108,931.89163586961
2012-12-19,64.0116,68.5479,64.0116,65.0197,470.31064995293
2012-12-20,65.5237,65.5237,65.5237,65.5237,0
2012-12-21,64.9189,64.9189,64.4149,64.9189,168.0460326978
2012-12-27,64.9189,64.9189,60.685,61.2899,4883.1558202769
2012-12-28,60.9875,62.4996,60.9875,62.3988,122.21529650749
2013-01-02,62.4996,63.4068,62.4996,62.9028,913.34109979258
2013-01-03,64.3141,64.3141,63.0036,63.0036,149.49549662077
2013-01-04,64.3141,64.3141,61.6931,63.0036,348.09535344544
2013-01-07,63.0036,63.4068,61.4915,63.4068,254.25146505576
2013-01-08,63.4068,63.4068,61.7939,63.2052,269.5283771192
2013-01-09,63.2052,63.2052,61.9955,62.4996,449.57769786684
2013-01-10,63.2052,63.2052,61.7939,61.8948,1610.623014688
2013-01-11,62.2979,62.9028,61.8948,62.4996,2862.2385958852
2013-01-14,62.4996,63.5076,62.2979,63.5076,8791.8628925076
2013-01-15,64.2132,73.0841,63.8101,70.06,27791.976667404
2013-01-16,70.564,73.7898,66.7334,69.5559,8527.790555411
2013-01-17,69.5559,73.4873,67.6406,70.564,24456.153797552
2013-01-18,72.2777,73.185,69.5559,70.4632,7084.1223654163
2013-01-21,71.7737,75.5035,69.8584,70.564,12307.735083107
2013-01-22,71.068,72.3785,70.2615,70.3624,4074.5706889193
2013-01-23,70.3624,72.7817,69.0519,70.3624,3543.1523907127
2013-01-24,72.2777,72.681,61.5923,62.6003,31518.452002878
2013-01-25,62.6003,64.5156,62.2979,63.0036,6931.3532447819
2013-01-28,63.5076,63.5076,63.0036,63.5076,1664.09220691
2013-01-29,63.9108,63.9108,61.4915,62.4996,4621.2658991895
2013-01-30,61.6931,62.4996,60.5843,61.2899,2894.9748360212
2013-01-31,61.3906,63.8101,55.4432,58.9713,11263.449022771
2013-02-01,60.2818,60.3826,58.8705,59.8786,1121.761828658
2013-02-04,59.9794,62.0963,59.9794,62.0963,1631.3559667741
2013-02-05,62.0963,65.4229,62.0963,63.5076,1634.6295907877
2013-02-06,63.5076,65.2213,60.5843,61.4915,3648.9995671522
2013-02-07,61.9955,63.5076,61.1891,62.8019,2110.3962807633
2013-02-08,63.0036,63.306,62.4996,63.306,170.22844870686
2013-02-11,63.4068,64.5156,63.0036,64.5156,775.84889122165
2013-02-12,63.6084,63.6084,62.3988,62.7011,1003.9113641687
2013-02-13,62.7011,63.5076,62.4996,63.2052,904.61143575633
2013-02-14,63.2052,65.6246,62.4996,65.6246,3180.8713332083
2013-02-15,65.7254,68.8503,65.7254,68.8503,5564.0696151044
2013-02-18,67.8422,73.2858,67.8422,72.9833,7461.6803349841
2013-02-19,72.9833,74.8986,72.9833,74.0922,5690.64974363
2013-02-20,72.5801,74.0922,72.5801,73.3865,1237.4298771383
2013-02-21,72.9833,72.9833,67.5399,72.5801,2124.5819848222
2013-02-22,72.681,72.681,70.564,71.068,869.69277961133
2013-02-25,71.1688,72.5801,71.068,72.0761,778.03130723072
2013-02-26,71.068,71.3705,69.0519,70.564,343.73052142732
2013-02-27,70.564,71.572,70.564,70.564,205.14710485186
2013-02-28,70.4632,71.068,70.3624,70.564,573.97541038339
2013-03-01,72.4793,72.4793,70.564,71.068,315.35911330951
2013-03-04,73.0841,73.0841,69.7575,70.6648,582.70507441964
2013-03-05,72.8825,78.3261,72.4793,77.4188,6737.1182199754
2013-03-06,78.5276,80.2414,77.7212,79.4349,9136.6846219394
2013-03-07,79.2333,84.2735,79.2333,82.9631,8284.4511704006
2013-03-08,84.6768,85.3825,83.1647,83.6687,6016.9209369848
2013-03-11,83.6687,84.4752,81.6526,84.4752,2341.7323777239
2013-03-12,84.6768,89.2131,84.6768,88.709,2673.4596111013
2013-03-13,90.4228,90.4228,86.6929,88.709,2445.3971381543
2013-03-14,89.7171,90.2211,82.2575,83.2655,5061.0227250155
2013-03-15,83.2655,85.584,82.0559,84.1727,1565.8834865022
2013-03-18,84.576,89.7171,82.2575,89.7171,3252.8910615074
2013-03-19,90.0195,90.0195,85.7857,86.6929,1613.8966387016
2013-03-20,85.6848,86.6929,82.2575,86.6929,683.09621083651
2013-03-21,86.6929,86.6929,84.6768,84.6768,1717.561399132
2013-03-22,84.6768,85.6848,83.1647,84.6768,7761.7625362301
2013-03-25,81.955,84.6768,81.5519,81.5519,2683.2804831421
2013-03-26,80.7454,80.7454,76.1083,77.6204,3854.1466720041
2013-03-27,76.0075,78.8301,76.0075,78.8301,1893.2458878616
2013-03-28,78.8301,84.7776,78.8301,83.6687,2585.0717627343
2013-04-02,83.6687,83.6687,80.7454,80.7454,881.69606766118
2013-04-03,82.5599,82.5599,80.4429,82.1567,4268.8057137259
2013-04-04,82.6607,84.6768,80.6446,82.6607,5553.1575350591
2013-04-05,84.8784,84.8784,83.6687,84.576,9579.715071779
2013-04-08,85.2817,88.5074,85.08,85.08,100.39113641687
2013-04-09,84.1727,84.1727,81.8542,83.6687,199.6910648292
2013-04-10,83.5679,83.5679,82.2575,83.4672,1265.8012852561
2013-04-11,83.6687,83.6687,80.6446,82.1567,2071.1127926001
2013-04-12,83.4672,83.4672,81.0478,82.1567,660.18084274135
2013-04-15,78.6284,80.6446,78.6284,80.5437,404.83816968106
2013-04-17,81.5519,81.5519,73.689,75.8059,1122.8530366626
2013-04-18,75.8059,77.4188,74.5963,77.4188,353.5513934681
2013-04-19,77.4188,78.3261,74.7978,78.2252,1816.8613275444
2013-04-22,78.2252,78.2252,74.7978,75.6043,481.22272999824
2013-04-23,77.9228,77.9228,72.5801,72.5801,438.66561782153
2013-04-24,73.5882,73.5882,66.2294,67.5399,1846.3239436667
2013-04-25,67.6406,72.5801,62.4996,71.7737,1187.2343089299
2013-04-26,72.5801,72.5801,68.5479,72.5801,213.87676888811
2013-04-29,69.5559,72.5801,69.5559,72.5801,104.75596843499
2013-04-30,72.5801,72.5801,72.5801,72.5801,62.198856258276
2013-05-02,74.5963,75.6043,74.5963,75.6043,118.9416724939
2013-05-06,75.6043,75.6043,69.5559,75.3018,1479.6780541443
2013-05-07,72.5801,73.5882,71.068,71.6728,2867.6946359079
2013-05-08,71.7737,73.4873,71.7737,72.5801,122.21529650749
2013-05-09,72.0761,73.5882,70.1608,71.9753,1869.2393117619
2013-05-10,70.564,72.2777,68.6487,68.6487,5463.6784786875
2013-05-13,67.0358,68.7495,67.0358,68.5479,733.29177904494
2013-05-14,69.9592,69.9592,68.0439,68.5479,357.91622548622
2013-05-15,69.9592,69.9592,63.5076,63.5076,1578.9779825566
2013-05-16,61.4915,64.5156,60.2818,63.5076,3508.2337345677
2013-05-17,65.1205,65.1205,60.2818,61.1891,1065.0190124224
2013-05-20,61.1891,61.3906,60.7858,61.2899,341.54810541825
2013-05-21,61.8948,64.4149,61.3906,62.2979,510.68534612058
2013-05-22,62.3988,62.3988,62.1971,62.3988,1122.8530366626
2013-05-23,62.3988,62.3988,61.6931,62.3988,355.73380947716
2013-05-24,62.3988,67.0358,62.3988,67.0358,405.92937768559
2013-05-27,67.0358,69.0519,63.6084,65.5237,987.5432441007
2013-05-28,65.5237,69.2535,65.5237,69.0519,713.65003496338
2013-05-29,69.2535,70.6648,67.8422,70.4632,402.655753672
2013-05-31,70.4632,70.4632,69.5559,69.9592,126.58012852561
2013-06-03,69.9592,69.9592,63.6084,63.6084,482.31393800277
2013-06-04,69.0519,69.0519,64.0116,68.4471,458.30736190309
2013-06-05,66.5317,69.0519,66.5317,67.7414,715.83245097244
2013-06-06,66.5317,67.2374,63.7092,67.2374,1215.6057170477
2013-06-07,65.5237,68.1447,65.5237,67.5399,709.28520294525
2013-06-10,68.2455,68.2455,66.0277,67.2374,899.15539573368
2013-06-11,66.0277,66.935,66.0277,66.935,264.07233709654
2013-06-12,67.2374,72.3785,65.6246,72.3785,1186.1431009254
2013-06-13,72.4793,73.7898,70.9672,72.1769,1102.1200845765
2013-06-14,72.5801,72.5801,68.5479,68.7495,2522.872906476
2013-06-17,68.7495,68.7495,66.0277,67.439,1207.967261016
2013-06-18,67.439,67.439,66.0277,67.439,431.02716178981
2013-06-19,67.439,69.5559,66.5317,69.5559,543.42158625652
2013-06-20,67.439,68.0439,66.5317,68.0439,409.20300169918
2013-06-21,67.943,67.943,66.0277,67.3382,404.83816968106
2013-06-24,66.3302,67.3382,66.1286,67.2374,360.09864149528
2013-06-25,67.2374,67.2374,63.5076,64.7173,328.45360936388
2013-06-26,64.1124,66.5317,63.6084,66.5317,391.74367362669
2013-06-27,66.5317,66.5317,64.5156,64.5156,219.33280891076
2013-06-28,66.5317,66.5317,57.1568,57.1568,986.45203609617
2013-07-01,59.4753,63.4068,59.4753,61.8948,760.57197915822
2013-07-02,61.8948,61.8948,60.7858,61.7939,321.90636133669
2013-07-03,62.3988,62.3988,60.8866,60.8866,462.67219392121
2013-07-04,60.8866,61.6931,58.4673,59.4753,868.6015716068
2013-07-05,58.4673,60.9875,57.9633,60.685,516.14138614324
2013-07-08,60.5843,60.5843,58.4673,59.8786,415.75024972637
2013-07-09,60.181,60.181,58.9713,59.0721,468.12823394387
2013-07-10,60.181,60.181,58.3665,60.0802,604.52923451026
2013-07-11,60.0802,61.3906,60.0802,61.3906,632.90064262807
2013-07-12,61.3906,61.3906,61.3906,61.3906,45.830736190309
2013-07-15,61.2899,61.2899,59.4753,60.4834,124.39771251655
2013-07-16,61.3906,61.3906,61.3906,61.3906,0
2013-07-17,60.9875,61.8948,60.4834,61.8948,174.59328072499
2013-07-18,61.9955,61.9955,59.5762,60.4834,161.49878467061
2013-07-19,60.4834,60.4834,59.5762,60.3826,9.8208720407804
2013-07-22,59.9794,60.3826,59.4753,60.181,415.75024972637
2013-07-23,60.2818,60.2818,59.4753,60.2818,365.55468151794
2013-07-24,60.2818,60.2818,59.3746,60.2818,225.88005693795
2013-07-25,60.2818,60.2818,58.8705,60.2818,8.7296640362493
2013-07-26,60.2818,60.2818,60.2818,60.2818,50.195568208433
2013-07-29,60.2818,60.2818,58.8705,60.181,22.915368095154
2013-07-30,60.0802,60.0802,58.8705,58.8705,271.71079312826
2013-07-31,60.181,62.1971,60.181,62.1971,1338.9122215597
2013-08-01,62.4996,65.4229,61.9955,65.3221,941.71250791039
2013-08-02,65.3221,66.7334,65.3221,65.8261,281.53166516904
2013-08-05,66.3302,66.6326,65.6246,66.6326,218.24160090623
2013-08-06,66.6326,66.6326,65.1205,65.1205,425.57112176715
2013-08-07,66.5317,66.5317,64.0116,64.0116,209.51193686998
2013-08-08,65.0197,65.0197,64.5156,64.5156,100.39113641687
2013-08-09,64.3141,64.3141,64.3141,64.3141,34.918656144997
2013-08-12,64.5156,64.5156,61.4915,62.8019,336.0920653956
2013-08-13,61.7939,62.3988,61.0883,62.3988,176.77569673405
2013-08-14,62.3988,62.4996,61.9955,62.4996,400.47333766294
2013-08-16,61.9955,62.4996,61.0883,62.4996,89.479056371555
2013-08-19,61.9955,64.0116,61.3906,63.5076,1709.9229431003
2013-08-20,64.5156,64.5156,61.0883,61.4915,444.12165784418
2013-08-21,61.4915,61.4915,60.5843,60.9875,891.51693970196
2013-08-22,63.4068,63.4068,62.2979,62.2979,152.76912063436
2013-08-23,62.4996,62.4996,60.3826,60.4834,972.26633203726
2013-08-26,61.9955,61.9955,58.9713,60.3826,1253.7979972063
2013-08-27,60.4834,60.4834,56.4512,56.4512,3256.164685521
2013-08-28,56.048,59.7778,55.9472,59.7778,494.31722605262
2013-08-29,59.7778,59.7778,56.2495,57.2577,1692.4636150278
2013-08-30,57.9633,58.3665,55.4432,56.4512,983.17841208257
2013-09-02,56.4512,60.181,56.4512,58.4673,1642.2680468194
2013-09-03,59.677,59.677,57.4593,59.4753,129.85375253921
2013-09-04,59.3746,59.4753,56.6528,58.9713,902.42901974727
2013-09-05,56.4512,58.3665,54.5359,54.9391,1500.4110062303
2013-09-06,55.9472,57.7617,55.544,56.4512,493.22601804808
2013-09-09,56.4512,56.9552,56.4512,56.9552,295.71736922794
2013-09-10,56.9552,56.9552,56.4512,56.9552,1358.5539656413
2013-09-11,58.5681,58.5681,56.8544,57.8625,6632.3622515404
2013-09-12,57.9633,62.8019,57.9633,61.9955,9751.0347284904
2013-09-13,62.4996,64.0116,61.0883,61.4915,5923.0770485951
2013-09-16,61.4915,61.8948,59.5762,60.4834,1467.6747660944
2013-09-17,59.677,60.8866,56.9552,60.0802,2930.9847001707
2013-09-18,60.4834,64.7173,60.4834,62.2979,32820.263152284
2013-09-19,62.4996,62.6003,59.677,60.4834,2410.4784820093
2013-09-20,59.8786,63.5076,59.2738,62.4996,4638.725227262
2013-09-23,64.5156,67.5399,63.5076,64.4149,54674.977067034
2013-09-24,65.3221,65.7254,60.8866,61.9955,30494.898894628
2013-09-25,62.2979,63.0036,60.9875,62.2979,2341.7323777239
2013-09-26,62.2979,62.9028,60.4834,62.4996,4604.8977791215
2013-09-27,62.4996,63.5076,60.0802,60.4834,8227.7083541649
2013-09-30,59.9794,61.3906,59.8786,60.8866,3774.4884876733
2013-10-01,61.2899,61.2899,58.9713,60.2818,4855.8756201637
2013-10-02,59.4753,59.4753,57.56,58.4673,4503.4154347001
2013-10-03,57.4593,59.9794,57.4593,58.9713,2386.4719059096
2013-10-04,58.8705,59.677,57.7617,59.4753,1708.8317350958
2013-10-07,59.4753,59.4753,58.4673,59.4753,4076.7531049284
2013-10-08,58.669,59.4753,58.3665,59.2738,252.0690490467
2013-10-09,59.4753,59.4753,58.0641,58.9713,672.18413079119
2013-10-10,58.0641,58.4673,57.7617,57.9633,3051.0175806691
2013-10-11,57.9633,58.4673,57.2577,57.8625,4159.6849132728
2013-10-14,57.8625,57.9633,57.1568,57.4593,1834.3206556169
2013-10-15,57.4593,57.8625,57.3585,57.3585,3157.9559651132
2013-10-16,57.4593,57.4593,55.9472,56.4512,4138.9519611867
2013-10-17,55.9472,56.4512,55.9472,56.4512,2313.3609696061
2013-10-18,56.3504,56.3504,55.544,55.9472,1862.6920637347
2013-10-21,55.9472,58.7697,55.1407,57.4593,13344.382687412
2013-10-22,56.9552,58.9713,56.6528,58.4673,7849.0591765926
2013-10-23,58.5681,58.5681,57.4593,58.3665,3156.8647571086
2013-10-24,58.2657,58.4673,57.56,58.4673,2435.5762661135
2013-10-25,58.4673,58.4673,57.1568,57.4593,4072.3882729103
2013-10-28,57.4593,59.8786,57.4593,58.0641,27465.705474049
2013-10-29,58.4673,62.0963,58.4673,61.0883,14354.841299607
2013-10-30,61.5923,61.9955,58.0641,58.9713,11144.507350277
2013-10-31,58.0641,60.2818,58.0641,59.7778,5668.8255835394
2013-11-04,59.8786,61.9955,59.8786,61.5923,8384.8423068174
2013-11-05,61.6931,61.8948,58.8705,60.8866,5693.9233676436
2013-11-06,60.4834,61.1891,59.9794,61.1891,1264.7100772516
2013-11-07,61.4915,61.4915,60.181,60.3826,1193.7815569571
2013-11-08,60.3826,60.4834,59.4753,59.4753,1872.5129357755
2013-11-12,59.4753,61.3906,59.4753,59.8786,3234.3405254304
2013-11-13,59.9794,59.9794,58.2657,58.8705,2035.1029284506
2013-11-14,58.0641,59.0721,56.6528,57.056,2692.0101471784
2013-11-15,56.8544,58.7697,55.9472,58.5681,9794.6830486717
2013-11-18,57.7617,58.3665,57.7617,57.9633,892.60814770649
2013-11-19,57.9633,58.4673,57.1568,57.8625,5057.7491010019
2013-11-20,57.3585,57.9633,57.1568,57.4593,2551.2443145939
2013-11-21,56.9552,57.3585,56.4512,57.056,2367.9213698326
2013-11-22,57.4593,57.9633,56.7537,56.9552,1909.6140079295
2013-11-25,56.9552,57.2577,55.0399,55.0399,7353.6507425355
2013-11-26,54.0319,56.8544,49.6972,55.544,15475.511920261
2013-11-27,56.9552,56.9552,54.5359,55.9472,2689.8277311693
2013-11-28,55.9472,56.2495,53.427,54.9391,2274.0774814429
2013-11-29,54.2335,55.2415,53.8302,53.931,968.99270802367
2013-12-02,54.4351,54.4351,51.4109,51.8141,3630.4490310752
2013-12-03,52.4189,52.4189,49.9996,51.2093,3984.0004245433
2013-12-04,51.0077,51.0077,48.7899,49.3948,2144.2237289037
2013-12-05,49.1932,50.3021,47.4795,48.9916,3151.408717086
2013-12-06,48.8908,49.5964,47.5803,48.3868,3138.3142210316
2013-12-09,48.3868,49.3948,46.169,46.3706,7543.5209353239
2013-12-10,46.2698,46.3706,41.7335,42.3384,22782.240718602
2013-12-11,42.3384,44.1529,39.8182,43.3465,8399.0280108763
2013-12-12,43.3465,43.548,41.6327,41.6327,3456.9469583547
2013-12-13,41.8344,41.9352,39.6167,39.7174,6996.8257250538
2013-12-16,39.8182,39.8182,37.2981,37.4997,22309.74765264
2013-12-17,37.9029,40.4231,37.7014,38.6086,9239.2581743653
2013-12-18,40.0199,40.0199,36.5924,36.7941,2749.8441714185
2013-12-19,37.2981,38.2054,33.1651,33.1651,11460.957671591
2013-12-20,33.1651,33.1651,30.8465,31.2498,33675.770227836
2013-12-23,31.7538,33.2659,31.3506,32.6611,4090.9388089873
2013-12-27,32.8626,38.1046,32.4594,37.7014,7335.1002064585
2013-12-30,38.407,39.1126,34.5764,36.0884,11699.932224583
2014-01-02,36.0884,36.4917,34.5764,36.4917,1799.4019994719
2014-01-03,35.9876,39.3142,34.6771,37.8021,6111.856033379
2014-01-07,37.7014,39.919,36.3909,39.8182,8748.2145723263
2014-01-08,40.8263,44.1529,40.3223,42.8425,24160.436428324
2014-01-09,43.3465,43.3465,41.9352,41.9352,4380.1089301881
2014-01-10,41.9352,41.9352,39.415,40.9272,3745.0258715509
2014-01-13,41.0279,42.2376,39.415,39.415,3435.1227982641
2014-01-14,39.3142,40.0199,37.2981,39.2134,10254.081618579
2014-01-15,39.5159,41.7335,39.3142,41.1287,1778.6690473858
2014-01-16,41.2295,41.8344,40.4231,40.7255,983.17841208257
2014-01-17,40.8263,40.9272,40.1207,40.1207,1978.360112215
2014-01-20,39.2134,40.1207,39.2134,39.415,489.95239403449
2014-01-21,40.3223,41.9352,40.2215,41.1287,3315.0899177657
2014-01-22,41.2295,42.3384,40.2215,40.2215,1966.3568241651
2014-01-23,40.8263,41.1287,39.3142,40.1207,780.21372323978
2014-01-24,40.8263,44.3545,39.6167,41.3303,8449.2235790848
2014-01-27,41.6327,41.6327,39.0119,39.3142,3736.2962075147
2014-01-28,39.1126,40.3223,39.1126,40.2215,1122.8530366626
2014-01-29,40.3223,40.7255,39.7174,39.8182,620.89735457823
2014-01-30,39.8182,40.4231,38.6086,40.3223,1222.1529650749
2014-01-31,40.6247,40.9272,39.6167,40.0199,2202.0577531439
2014-02-03,40.0199,40.7255,40.0199,40.7255,1600.8021426472
2014-02-04,40.3223,42.1368,40.1207,42.036,1857.236023712
2014-02-05,42.4392,45.7658,42.4392,44.4553,9782.6797606218
2014-02-06,44.8585,46.169,44.4553,44.5561,4915.8920604129
2014-02-07,44.5561,45.3626,43.9513,44.3545,2207.5137931665
2014-02-10,44.8585,44.8585,43.6488,43.6488,1455.6714780446
2014-02-11,43.6488,43.6488,42.3384,43.6488,2690.9189391738
2014-02-12,44.0521,48.2859,43.6488,47.9835,9443.3140712127
2014-02-13,47.7819,49.294,46.4714,48.5884,11501.332367758
2014-02-14,48.8908,51.4109,48.3868,51.4109,9288.3625345692
2014-02-17,51.4109,52.1166,48.3868,48.4876,11609.361960207
2014-02-18,48.7899,49.5964,48.1851,49.0924,4230.6134335673
2014-02-19,49.4956,49.4956,48.4876,48.4876,3150.3175090815
2014-02-20,48.3868,48.9916,46.6731,47.8828,2856.7825558626
2014-02-21,47.9835,48.9916,47.3786,48.3868,1595.3461026246
2014-02-24,48.3868,50.4029,48.3868,49.5964,4413.9363783285
2014-02-25,50.2012,50.3021,48.3868,49.3948,2176.9599690397
2014-02-26,49.4956,50.4029,48.5884,48.5884,4806.7712599598
2014-02-27,49.294,49.294,48.1851,49.294,1395.6550377954
2014-02-28,48.3868,49.1932,48.3868,48.7899,473.58427396652
2014-03-03,44.3545,45.4633,41.3303,41.8344,8576.8949156149
2014-03-04,44.3545,45.161,43.1448,44.8585,2281.7159374747
2014-03-05,45.3626,45.665,43.9513,44.2537,1349.824301605
2014-03-06,44.0521,45.0601,42.9432,42.9432,577.24903439698
2014-03-07,43.548,43.6488,42.54,42.54,818.40600339837
2014-03-10,42.3384,42.3384,40.3223,40.3223,2941.896780216
2014-03-11,39.2134,40.7255,39.2134,40.2215,1013.7322362094
2014-03-12,40.1207,40.3223,37.9029,37.9029,2108.2138647542
2014-03-13,38.0037,39.2134,35.0804,35.8868,2675.6420271104
2014-03-14,35.5844,35.5844,33.2659,34.4756,1749.2064312634
2014-03-17,36.2901,38.3062,36.0884,37.9029,1754.6624712861
2014-03-18,37.9029,40.3223,37.0965,38.3062,6318.0943462354
2014-03-19,37.6006,37.6006,36.5924,36.7941,2278.4423134611
2014-03-20,36.7941,38.407,35.8868,38.407,875.14881963399
2014-03-21,39.3142,39.3142,37.9029,39.1126,569.61057836527
2014-03-24,39.1126,39.1126,36.2901,38.3062,374.28434555419
2014-03-25,38.1046,38.2054,37.1973,37.8021,609.98527453292
2014-03-26,37.8021,39.3142,37.8021,38.0037,1889.972263848
2014-03-27,38.407,38.911,38.3062,38.7094,197.50864882014
2014-03-28,38.7094,38.7094,37.8021,37.9029,379.74038557684
2014-03-31,38.0037,38.0037,36.0884,36.1892,6061.6604651706
2014-04-01,37.0965,37.8021,36.5924,37.6006,1338.9122215597
2014-04-02,37.8021,38.7094,37.7014,38.0037,1037.7388123091
2014-04-03,38.1046,38.5077,37.8021,38.407,1188.3255169344
2014-04-04,38.7094,39.0119,38.0037,39.0119,2208.6050011711
2014-04-07,38.407,39.0119,37.2981,37.3989,2001.2754803101
2014-04-08,37.3989,38.7094,36.9957,36.9957,1338.9122215597
2014-04-09,38.2054,38.2054,36.6933,36.6933,784.5785552579
2014-04-10,36.7941,37.9029,36.7941,36.7941,1332.3649735325
2014-04-11,36.8949,36.9957,36.4917,36.7941,1354.1891336232
2014-04-14,36.2901,36.2901,35.0804,35.282,1640.0856308103
2014-04-15,35.7861,37.1973,35.7861,35.7861,1121.761828658
2014-04-16,35.3828,35.5844,32.3586,34.7779,2288.2631855018
2014-04-17,34.7779,35.1812,34.7779,34.8788,674.36654680026
2014-04-22,35.282,35.282,33.8708,34.2739,1206.8760530115
2014-04-23,34.3748,34.3748,32.2578,32.8626,2948.4440282432
2014-04-24,32.7618,34.1731,32.4594,33.5683,1370.5572536911
2014-04-25,33.6691,33.7699,32.5603,33.6691,1421.8440299041
2014-04-28,32.7618,33.8708,32.6611,33.7699,535.7831302248
2014-04-29,33.6691,33.7699,33.2659,33.6691,462.67219392121
2014-04-30,32.8626,33.6691,32.2578,33.2659,756.20714714009
2014-05-02,33.2659,33.2659,32.3586,33.0643,1190.5079329435
2014-05-05,32.9635,33.3666,31.8546,32.157,1427.3000699268
2014-05-06,31.8546,32.0563,30.9473,31.653,952.6245879557
2014-05-07,31.3506,31.3506,29.1328,29.9393,6123.8593214289
2014-05-08,33.8708,33.8708,30.8465,31.0481,3396.9305181055
2014-05-09,31.149,31.149,29.4353,29.7377,1937.9854160473
2014-05-12,29.5361,30.5441,28.8305,28.9312,1025.7355242593
2014-05-13,29.3345,29.9393,29.2337,29.3345,996.27290813695
2014-05-14,29.4353,29.5361,29.2337,29.4353,81.840600339837
2014-05-15,29.4353,30.7458,29.4353,29.4353,1469.8571821035
2014-05-16,30.3425,30.8465,30.0401,30.8465,742.02144308119
2014-05-19,30.8465,31.4514,30.2417,30.7458,5022.8304448569
2014-05-20,31.3506,31.7538,30.2417,30.2417,3567.1589668124
2014-05-21,30.2417,30.645,29.8385,29.8385,564.15453834261
2014-05-22,31.0481,31.0481,29.2337,30.3425,1362.9187976594
2014-05-23,30.2417,30.2417,29.1328,29.2337,780.21372323978
2014-05-26,30.141,30.2417,29.8385,30.0401,901.33781174274
2014-05-27,30.645,30.645,29.4353,29.7377,277.16683315091
2014-05-28,29.5361,30.2417,28.9312,30.2417,3757.0291596008
2014-05-29,30.2417,30.3425,29.7377,30.141,2079.8424566364
2014-05-30,30.2417,30.2417,29.1328,29.2337,2179.1423850487
2014-06-02,29.3345,29.5361,27.7215,28.2256,1681.5515349825
2014-06-03,28.2256,28.6288,26.2095,26.5119,2841.5056437991
2014-06-04,26.2095,27.2175,26.2095,26.4111,1666.2746229191
2014-06-05,27.0159,27.2175,26.3103,26.7135,1706.6493190867
2014-06-06,27.1167,27.1167,26.2095,27.1167,1111.9409566173
2014-06-09,27.1167,27.1167,26.7135,26.7135,226.97126494248
2014-06-10,26.7135,27.2175,26.7135,27.1167,1607.3493906744
2014-06-11,27.3183,28.528,27.3183,27.7215,3627.1754070616
2014-06-12,28.2256,28.4272,26.3103,27.0159,2630.9024989246
2014-06-13,26.2095,26.4111,24.6974,25.907,3295.4481736841
2014-06-16,26.0079,26.0079,25.2014,25.6047,297.89978523701
2014-06-17,25.2014,25.7055,24.6974,25.6047,918.79713981524
2014-06-18,25.403,26.4111,24.6974,25.907,1960.9007841425
2014-06-23,25.8062,26.7135,25.6047,25.6047,912.24989178805
2014-06-24,25.6047,26.5119,23.0845,23.2861,8677.2860520318
2014-06-25,23.0845,23.6894,21.1692,23.0845,16751.134077558
2014-06-26,23.3869,24.899,23.1853,23.9917,2036.1941364551
2014-06-27,24.6974,24.6974,23.6894,24.5966,1643.3592548239
2014-06-30,24.4957,24.4957,22.9837,23.3869,3548.6084307353
2014-07-01,22.3789,23.5886,22.2781,22.8829,4000.3685446112
2014-07-02,24.0926,24.0926,21.7741,22.0764,2858.9649718716
2014-07-03,21.5724,23.9917,21.5724,23.9917,4206.6068574676
2014-07-04,24.4957,26.1087,24.4957,26.0079,2205.3313771575
2014-07-07,26.0079,26.0079,24.395,25.3022,1350.9155096096
2014-07-08,25.3022,25.8062,24.6974,24.6974,936.25646788773
2014-07-09,25.403,25.403,23.3869,24.0926,1898.7019278842
2014-07-10,23.3869,25.1006,22.2781,23.1853,4083.3003529556
2014-07-11,23.5886,24.4957,23.0845,23.2861,4617.9922751759
2014-07-14,23.2861,23.3869,22.4797,22.6813,755.11593913556
2014-07-15,23.6894,23.9917,22.1772,22.8829,18270.095619865
2014-07-16,23.2861,24.899,23.2861,24.7982,8376.1126427812
2014-07-17,24.899,26.8143,24.899,26.6127,9050.4791895814
2014-07-18,26.1087,26.6127,25.3022,26.5119,10697.112068419
2014-07-21,27.0159,28.2256,26.2095,27.7215,4499.050602682
2014-07-22,27.9232,28.7297,27.1167,27.1167,5066.4787650382
2014-07-23,27.1167,27.6208,27.1167,27.1167,417.93266573543
2014-07-24,26.8143,26.8143,25.6047,26.5119,1933.6205840292
2014-07-25,26.1087,26.1087,24.9999,24.9999,692.91708287729
2014-07-28,24.899,26.0079,24.4957,26.0079,1494.9549662077
2014-07-29,26.1087,26.2095,25.8062,25.8062,457.21615389856
2014-07-30,25.2014,25.2014,24.2942,24.2942,823.86204342103
2014-07-31,24.0926,24.1934,23.2861,23.6894,989.72566010976
2014-08-01,23.5886,24.7982,22.9837,23.6894,1757.9360952997
2014-08-04,23.4877,23.5886,22.9837,22.9837,1358.5539656413
2014-08-05,22.7821,23.4877,22.6813,22.9837,1328.0001415144
2014-08-06,23.5886,23.5886,21.9756,22.2781,3076.1153647733
2014-08-07,21.7741,22.0764,21.5724,21.5724,2893.8836280166
2014-08-08,21.6732,21.6732,20.6651,20.8668,2826.2287317357
2014-08-11,22.3789,22.3789,20.8668,20.8668,1967.4480321697
2014-08-12,21.0684,21.4716,20.8668,21.1692,138.58341657546
2014-08-13,21.1692,21.1692,19.6571,19.9596,956.98941997383
2014-08-14,19.9596,20.5644,19.8588,19.8588,1030.1003562774
2014-08-18,20.4636,21.5724,19.9596,21.5724,1270.1661172743
2014-08-19,21.5724,21.8749,20.9676,21.8749,356.82501748169
2014-08-20,21.27,21.7741,21.27,21.7741,568.51937036073
2014-08-21,21.6732,21.6732,21.6732,21.6732,34.918656144997
2014-08-22,21.6732,21.6732,20.5644,20.5644,118.9416724939
2014-08-25,20.9676,20.9676,20.2619,20.8668,440.84803383059
2014-08-26,20.5644,20.5644,20.5644,20.5644,90.570264376086
2014-08-27,20.1611,20.5644,20.1611,20.5644,326.27119335482
2014-08-28,20.5644,20.9676,19.1531,19.3547,1245.0683331701
2014-08-29,19.4555,19.9596,19.4555,19.6571,178.95811274311
2014-09-01,19.8588,20.9676,19.8588,20.0603,577.24903439698
2014-09-02,20.0603,20.9676,20.0603,20.6651,540.14796224292
2014-09-03,19.3547,20.4636,19.3547,20.4636,1309.4496054374
2014-09-04,20.2619,20.9676,20.1611,20.6651,793.30821929415
2014-09-05,20.8668,20.9676,20.2619,20.9676,517.23259414777
2014-09-08,20.9676,22.3789,20.9676,21.7741,1788.4899194266
2014-09-09,22.0764,22.0764,20.6651,21.1692,725.65332301322
2014-09-10,21.7741,21.7741,20.9676,20.9676,663.45446675494
2014-09-11,21.1692,21.1692,20.9676,20.9676,493.22601804808
2014-09-12,21.0684,21.0684,20.5644,20.7659,1017.005860223
2014-09-15,20.5644,20.5644,20.2619,20.2619,202.9646888428
2014-09-16,20.4636,20.5644,19.6571,20.5644,1027.9179402684
2014-09-17,19.9596,20.1611,19.8588,20.1611,332.818441382
2014-09-18,20.1611,20.1611,19.7579,19.7579,3167.776837154
2014-09-19,19.9596,20.0603,19.1531,19.5563,1291.9902773649
2014-09-22,19.1531,19.4555,18.4474,18.4474,1787.398711422
2014-09-23,18.7498,19.0523,18.3466,18.6491,1098.8464605629
2014-09-24,18.9515,18.9515,18.6491,18.6491,2303.5400975653
2014-09-25,18.3466,18.6491,18.3466,18.6491,182.2317367567
2014-09-26,18.4474,18.8506,18.4474,18.6491,841.32137149352
2014-09-29,18.7498,18.7498,18.145,18.5483,639.44789065526
2014-09-30,18.4474,18.5483,17.9434,18.3466,285.89649718716
2014-10-01,18.145,18.145,17.5402,18.0443,1558.2450304705
2014-10-02,17.5402,17.9434,17.4394,17.4394,460.48977791215
2014-10-03,17.4394,17.4394,16.5321,16.5321,2149.6797689264
2014-10-06,17.2378,17.2378,16.633,17.2378,659.08963473682
2014-10-07,17.0361,17.5402,17.0361,17.5402,65.47248027187
2014-10-08,17.5402,17.5402,16.633,17.5402,441.93924183512
2014-10-09,17.4394,17.4394,16.8345,17.2378,375.37555355872
2014-10-10,16.9353,17.137,16.129,16.633,935.1652598832
2014-10-13,16.8345,17.3386,16.8345,17.3386,100.39113641687
2014-10-14,16.3305,17.2378,16.3305,17.0361,1634.6295907877
2014-10-15,16.4313,17.3386,16.4313,16.5321,175.68448872952
2014-10-16,16.4313,17.137,16.4313,16.4313,363.37226550888
2014-10-17,17.137,17.137,16.2297,16.2297,170.22844870686
2014-10-20,16.9353,16.9353,16.3305,16.7338,193.14381680202
2014-10-21,16.2297,16.8345,16.129,16.5321,569.61057836527
2014-10-22,16.5321,16.8345,15.6248,16.4313,683.09621083651
2014-10-23,16.4313,16.633,15.8265,16.633,411.38541770825
2014-10-24,16.3305,16.3305,16.2297,16.2297,414.65904172184
2014-10-27,16.129,16.2297,15.7257,16.2297,96.026304398742
2014-10-28,16.3305,16.3305,15.8265,16.2297,82.931808344368
2014-10-29,15.8265,17.3386,15.7257,17.3386,1182.8694769118
2014-10-30,17.7418,18.7498,17.4394,18.145,12863.159957413
2014-10-31,18.6491,18.6491,16.3305,16.7338,6342.1009223351
2014-11-03,16.8345,16.8345,16.129,16.633,4126.9486731368
2014-11-04,16.2297,16.8345,16.2297,16.8345,261.88992108748
2014-11-05,16.9353,17.137,16.9353,17.137,39.283488163122
2014-11-06,16.7338,17.7418,16.129,17.2378,2376.6510338689
2014-11-07,16.7338,17.2378,16.7338,17.2378,1287.6254453468
2014-11-10,16.8345,17.3386,16.633,17.137,881.69606766118
2014-11-12,17.641,17.641,16.8345,17.137,545.60400226558
2014-11-13,16.8345,17.3386,16.129,16.129,1123.9442446671
2014-11-14,16.4313,17.3386,16.4313,17.2378,372.10192954513
2014-11-17,17.137,19.9596,17.137,19.9596,14139.873322715
2014-11-18,20.2619,20.9676,19.7579,19.8588,4848.2371641319
2014-11-19,19.6571,20.0603,18.8506,20.0603,2724.7463873143
2014-11-20,19.1531,19.5563,19.1531,19.5563,54.560400226558
2014-11-21,19.9596,19.9596,19.1531,19.5563,277.16683315091
2014-11-24,19.7579,19.7579,18.8506,19.5563,642.72151466885
2014-11-25,19.0523,19.3547,18.6491,19.1531,2252.2533213523
2014-11-26,19.3547,19.3547,18.4474,19.3547,797.67305131228
2014-11-27,19.4555,19.7579,19.2539,19.2539,870.78398761587
2014-11-28,19.4555,19.6571,19.4555,19.6571,183.32294476123
2014-12-01,19.1531,19.6571,18.4474,19.2539,1241.7947091565
2014-12-02,19.1531,19.1531,18.9515,19.1531,45.830736190309
2014-12-03,19.5563,19.5563,18.4474,19.1531,97.117512403273
2014-12-04,19.0523,19.6571,18.6491,19.6571,988.63445210523
2014-12-05,19.6571,19.6571,19.5563,19.5563,154.95153664342
2014-12-08,19.1531,19.6571,18.8506,19.5563,144.03945659811
2014-12-09,19.4555,19.4555,18.4474,19.2539,1529.8736223527
2014-12-10,18.6491,19.3547,18.5483,19.3547,1138.129948726
2014-12-11,19.3547,19.3547,18.5483,19.1531,2272.9862734384
2014-12-12,18.2458,19.0523,17.137,18.2458,778.03130723072
2014-12-15,17.137,17.137,15.5241,16.5321,4891.8854843132
2014-12-16,16.129,16.4313,15.6248,16.129,1171.9573968665
2014-12-17,15.9273,16.129,15.4233,15.6248,763.84560317181
2014-12-18,15.9273,15.9273,14.9193,15.4233,1222.1529650749
2014-12-19,14.9193,15.4233,14.516,15.1208,2245.7060733251
2014-12-22,14.6168,14.7177,14.1128,14.4152,1338.9122215597
2014-12-23,14.1128,14.9193,13.3063,14.9193,5392.749958393
2014-12-29,14.7177,15.02,14.4152,14.9193,709.28520294525
2014-12-30,14.9193,15.1208,14.3144,15.02,2242.4324493115
2015-01-02,15.02,16.3305,14.516,14.9193,1535.3296623753
2015-01-05,15.1208,15.4233,14.4152,14.516,1775.3954233722
2015-01-07,14.6168,14.6168,14.516,14.516,657.99842673229
2015-01-08,14.6168,14.6168,14.4152,14.6168,1439.3033579766
2015-01-09,14.6168,14.6168,14.4152,14.6168,2079.8424566364
2015-01-12,14.6168,15.02,14.6168,15.02,1526.5999983391
2015-01-13,15.02,15.02,14.4152,15.02,1704.4669030777
2015-01-14,14.4152,14.4152,13.1047,13.9112,12437.588835646
2015-01-15,13.7095,13.7095,13.1047,13.3063,4961.7227966032
2015-01-16,13.3063,13.3063,10.887,11.391,14358.114923621
2015-01-19,11.6935,11.9959,10.9879,11.1894,13341.109063398
2015-01-20,11.1894,12.9032,10.2822,10.6854,47836.376502637
2015-01-21,10.7862,12.6007,9.87895,12.4999,190142.99478955
2015-01-22,12.7015,13.9112,12.2983,13.4072,173371.12775991
2015-01-23,13.6088,14.3144,12.7015,13.8104,41684.14577309
2015-01-26,13.4072,14.3144,12.9032,14.1128,60529.308011343
2015-01-27,14.1128,14.6168,13.4072,14.3144,120643.95698096
2015-01-28,14.6168,14.8185,13.6088,14.2136,80315.091549502
2015-01-29,13.8104,14.012,13.3063,13.8104,23071.410839802
2015-01-30,13.8104,13.9112,12.4999,13.1047,72787.938734246
2015-02-02,13.1047,13.1047,12.3991,12.3991,16076.767530758
2015-02-03,12.3991,12.4999,11.2902,11.2902,76172.865964302
2015-02-04,11.391,12.0967,11.2902,11.5927,25918.372523624
2015-02-05,11.895,12.2983,11.4919,12.2983,14327.561099494
2015-02-06,12.2983,12.9032,11.7942,12.0967,58832.479564297
2015-02-09,12.1975,12.4999,11.5927,12.3991,14283.912779313
2015-02-10,12.1975,12.3991,11.9959,12.0967,9839.4225768575
2015-02-11,12.0967,12.0967,11.7942,11.9959,11484.96424769
2015-02-12,11.895,12.3991,11.6935,12.3991,13942.364673895
2015-02-13,12.4999,12.8023,12.2983,12.4999,39422.071579697
2015-02-16,12.2983,12.7015,12.2983,12.2983,7181.2398778196
2015-02-17,12.3991,12.3991,11.6935,11.7942,11098.676614086
2015-02-18,11.895,12.0967,11.5927,11.6935,13615.002272535
2015-02-19,11.7942,11.895,11.391,11.6935,25928.193395665
2015-02-20,11.5927,11.6935,11.2902,11.5927,8348.8324426679
2015-02-23,11.5927,11.6935,10.887,10.887,24212.814412542
2015-02-24,10.9879,11.391,10.9879,11.391,10900.076757262
2015-02-25,11.391,11.6935,11.391,11.4919,13776.501057206
2015-02-26,11.6935,11.895,11.2902,11.5927,12151.692338459
2015-02-27,11.391,11.9959,11.1894,11.9959,13240.717926981
2015-03-02,11.9959,11.9959,11.5927,11.5927,25117.425848298
2015-03-03,12.0967,12.4999,11.391,11.4919,167273.45743059
2015-03-04,11.5927,11.6935,11.0887,11.1894,38262.117470881
2015-03-05,11.2902,11.5927,11.0887,11.4919,28304.844429534
2015-03-06,11.4919,11.4919,11.1894,11.391,13072.671894283
2015-03-09,11.391,11.391,11.1894,11.2902,14593.8158526
2015-03-10,11.2902,11.2902,10.7862,11.0887,29081.78452876
2015-03-11,10.9879,11.0887,10.7862,11.0887,17727.765241613
2015-03-12,11.0887,11.1894,10.7862,10.887,11956.366105648
2015-03-13,10.887,10.887,10.4838,10.5846,18203.531931589
2015-03-16,10.4838,11.391,10.383,11.2902,42761.168073563
2015-03-17,11.391,11.391,10.887,10.9879,12447.409707687
2015-03-18,11.0887,11.4919,10.887,11.1894,25436.058585621
2015-03-19,11.2902,11.2902,11.0887,11.1894,13986.012994076
2015-03-20,11.2902,11.2902,10.9879,11.0887,8031.2909133493
2015-03-23,11.1894,11.2902,10.9879,11.0887,5255.2577498221
2015-03-24,11.0887,11.4919,11.0887,11.2902,30015.858580639
2015-03-25,11.2902,11.2902,11.1894,11.2902,12316.464747143
2015-03-26,11.2902,11.2902,10.9879,10.9879,8887.8891969063
2015-03-27,11.391,11.391,10.9879,11.2902,4173.8706173317
2015-03-30,11.2902,11.2902,11.0887,11.1894,7535.8824792922
2015-03-31,11.0887,11.2902,10.9879,11.1894,20863.897046636
2015-04-01,11.2902,11.2902,10.9879,11.1894,15172.156095001
2015-04-02,11.1894,11.1894,10.887,10.9879,8816.9606766118
2015-04-07,10.9879,10.9879,10.7862,10.9879,7606.8109995867
2015-04-08,10.9879,10.9879,10.6854,10.6854,9425.8547431402
2015-04-09,10.6854,10.7862,10.4838,10.6854,10869.522933135
2015-04-10,10.7862,10.7862,10.4838,10.5846,6877.8840525599
2015-04-13,10.4838,10.7862,10.4838,10.6854,19483.518920904
2015-04-14,10.7862,10.7862,10.4838,10.5846,11223.074326603
2015-04-15,10.5846,10.5846,10.1814,10.383,23172.893184224
2015-04-16,10.383,10.4838,9.87895,9.87895,50856.840259179
2015-04-17,9.87895,9.97973,8.97171,9.27413,48415.807953043
2015-04-20,9.17332,9.17332,8.26607,8.26607,78446.943445745
2015-04-21,8.06446,9.17332,7.86284,8.8709,86446.589326963
2015-04-22,9.07251,9.27413,8.56848,9.07251,41793.266573543
2015-04-23,9.07251,9.17332,8.97171,8.97171,7833.7822645292
2015-04-24,8.97171,9.57659,8.97171,9.47571,20880.265166704
2015-04-27,9.57659,10.2822,9.47571,9.97973,51082.720316117
2015-04-28,9.77816,10.5846,9.77816,10.5846,65145.11787051
2015-04-29,10.5846,10.7862,10.1814,10.1814,25713.225418772
2015-04-30,10.2822,10.2822,10.0806,10.0806,7545.703351333
2015-05-04,10.5846,10.5846,10.383,10.4838,24726.773382676
2015-05-05,10.4838,10.4838,10.2822,10.383,27486.438426135
2015-05-06,10.383,10.383,10.0806,10.1814,20831.1608065
2015-05-07,9.97973,10.1814,9.97973,9.97973,5052.2930609793
2015-05-08,10.1814,10.2822,9.97973,10.2822,3293.265757675
2015-05-11,10.383,10.4838,10.2822,10.2822,11625.730080275
2015-05-12,10.383,10.383,10.2822,10.2822,3451.4909183321
2015-05-13,10.2822,10.2822,9.97973,10.1814,7391.8430226941
2015-05-14,10.0806,10.0806,9.87895,9.97973,8693.6541720997
2015-05-15,10.0806,10.0806,9.57659,9.67737,4863.5140761954
2015-05-18,9.67737,9.97973,9.67737,9.77816,4885.338236286
2015-05-19,9.77816,10.4838,9.77816,10.383,46123.179935523
2015-05-20,10.383,10.5846,10.0806,10.1814,25251.644432856
2015-05-21,10.0806,10.383,10.0806,10.2822,5584.8025671905
2015-05-22,10.2822,10.383,9.87895,10.0806,13030.114782107
2015-05-25,9.77816,9.97973,9.47571,9.87895,11074.670037987
2015-05-26,9.87895,9.97973,9.67737,9.97973,3875.9708320947
2015-05-27,9.87895,9.97973,9.67737,9.97973,3246.3438134802
2015-05-28,9.87895,9.97973,9.77816,9.77816,4719.4746195973
2015-05-29,9.67737,9.77816,9.67737,9.67737,2833.8671877674
2015-06-01,9.77816,9.97973,9.57659,9.77816,3748.2994955645
2015-06-02,9.67737,9.87895,9.67737,9.87895,1767.7569673405
2015-06-03,9.57659,9.77816,9.37492,9.37492,11662.831152429
2015-06-05,9.37492,9.37492,9.07251,9.27413,2443.2147221453
2015-06-08,9.37492,9.37492,9.07251,9.17332,6696.7435238077
2015-06-09,9.17332,9.27413,8.26607,8.7701,3931.6224403258
2015-06-10,8.46768,9.27413,8.36687,9.17332,6426.123938684
2015-06-11,9.27413,9.67737,9.27413,9.67737,16600.547372933
2015-06-12,9.67737,9.67737,9.17332,9.57659,17230.174391547
2015-06-15,9.37492,9.37492,9.17332,9.37492,689.64345886369
2015-06-16,9.17332,9.17332,8.66929,8.97171,2136.585272872
2015-06-17,8.8709,9.07251,8.66929,8.97171,7117.9498135568
2015-06-18,8.7701,9.37492,8.66929,9.17332,3745.0258715509
2015-06-19,9.17332,9.17332,8.56848,8.56848,7532.6088552786
2015-06-22,8.66929,8.97171,8.66929,8.7701,8692.5629640952
2015-06-23,9.07251,9.07251,8.56848,8.8709,1063.9278044179
2015-06-24,8.8709,8.97171,8.66929,8.66929,2822.9551077221
2015-06-25,9.07251,9.07251,8.56848,8.97171,4631.0867712302
2015-06-26,8.97171,9.27413,8.7701,9.27413,5210.5182216363
2015-06-29,8.56848,8.97171,8.56848,8.8709,6286.449314104
2015-06-30,8.8709,8.8709,8.56848,8.66929,3572.615006835
2015-07-01,8.7701,8.97171,8.7701,8.7701,3535.513934681
2015-07-02,8.66929,8.97171,8.66929,8.97171,2269.7126494248
2015-07-03,9.07251,9.07251,8.66929,8.66929,1520.0527503119
2015-07-06,8.56848,8.97171,8.56848,8.66929,518.3238021523
2015-07-07,8.7701,8.7701,8.56848,8.56848,6284.2668980949
2015-07-08,8.56848,8.56848,8.36687,8.56848,2946.2616122341
2015-07-09,8.46768,8.7701,8.46768,8.56848,806.40271534853
2015-07-10,8.56848,8.7701,8.56848,8.7701,580.52265841058
2015-07-13,8.66929,8.7701,8.56848,8.7701,2774.9419555227
2015-07-14,8.66929,8.66929,8.46768,8.56848,4599.4417390988
2015-07-15,8.66929,9.57659,8.66929,9.57659,81321.18532968
2015-07-16,9.67737,9.67737,9.27413,9.57659,23099.78224792
2015-07-17,9.67737,10.1814,9.37492,9.77816,47047.433115361
2015-07-20,9.87895,10.0806,9.67737,10.0806,50589.494298069
2015-07-21,9.87895,10.2822,9.87895,9.97973,15376.211991849
2015-07-22,9.87895,9.87895,9.37492,9.67737,26647.299470651
2015-07-23,9.47571,9.77816,9.47571,9.77816,9220.7076382883
2015-07-24,9.67737,9.77816,9.47571,9.67737,10688.382404383
2015-07-27,9.77816,9.87895,9.57659,9.67737,6043.1099290936
2015-07-28,9.57659,9.77816,9.47571,9.47571,5242.1632537677
2015-07-29,9.47571,9.97973,9.47571,9.47571,23918.188251318
2015-07-30,9.67737,9.77816,8.8709,8.97171,38494.544775846
2015-07-31,9.17332,9.27413,8.97171,9.07251,14050.394266343
2015-08-03,9.27413,9.37492,8.66929,9.27413,12190.975826622
2015-08-04,9.27413,9.27413,8.7701,9.07251,2258.8005693795
2015-08-05,8.97171,9.47571,8.97171,9.37492,4703.1064995293
2015-08-06,9.37492,9.37492,8.97171,9.37492,4024.3751207109
2015-08-07,9.27413,9.57659,9.27413,9.47571,7707.2021360036
2015-08-10,9.57659,9.57659,9.27413,9.57659,4003.6421686248
2015-08-11,9.57659,9.57659,9.37492,9.57659,5206.1533896182
2015-08-12,9.47571,9.57659,9.27413,9.57659,5610.9915592992
2015-08-13,9.47571,9.57659,9.37492,9.57659,2407.2048579957
2015-08-14,9.47571,9.47571,9.27413,9.47571,1158.8629008121
2015-08-17,9.47571,9.47571,8.97171,8.97171,9016.651741441
2015-08-18,8.97171,9.37492,8.97171,9.27413,7631.9087836909
2015-08-19,9.17332,9.17332,9.17332,9.17332,6323.5503862581
2015-08-20,9.17332,9.57659,9.17332,9.47571,4070.2058569012
2015-08-21,9.47571,9.47571,9.07251,9.37492,9806.6863367215
2015-08-24,8.97171,9.27413,8.06446,8.56848,15826.88089772
2015-08-25,8.56848,8.97171,8.56848,8.8709,1803.76683149
2015-08-26,8.36687,8.66929,8.36687,8.56848,4791.4943478963
2015-08-27,8.56848,8.56848,8.26607,8.56848,5614.2651833128
2015-08-28,8.36687,8.46768,8.26607,8.46768,4331.0045699842
2015-08-31,8.56848,8.56848,8.36687,8.46768,15649.013992981
2015-09-01,8.7701,8.7701,8.46768,8.7701,7373.292486617
2015-09-02,8.66929,9.07251,8.56848,9.07251,4291.721081821
2015-09-03,9.17332,9.17332,8.8709,9.17332,2302.4488895607
2015-09-04,9.07251,9.17332,9.07251,9.07251,3591.165542912
2015-09-07,8.8709,8.8709,8.56848,8.8709,1263.6188692471
2015-09-08,8.66929,8.8709,8.66929,8.7701,932.98284387414
2015-09-09,8.97171,8.97171,8.66929,8.66929,6968.454316936
2015-09-10,8.66929,8.7701,8.56848,8.7701,2861.1473878807
2015-09-11,8.66929,8.66929,8.36687,8.56848,7114.6761895432
2015-09-14,8.66929,8.66929,8.16526,8.56848,9445.4964872217
2015-09-15,8.36687,8.46768,8.36687,8.36687,3195.0570372672
2015-09-16,8.46768,8.46768,8.26607,8.26607,5532.424582973
2015-09-17,8.36687,8.36687,8.16526,8.36687,6750.2127160298
2015-09-18,8.36687,8.46768,8.36687,8.46768,2407.2048579957
2015-09-21,8.46768,8.46768,8.26607,8.36687,4147.6816252229
2015-09-22,8.26607,8.36687,7.56043,7.86284,9730.3017764043
2015-09-23,7.86284,8.26607,7.76204,8.06446,10338.104634928
2015-09-24,7.86284,8.26607,7.86284,8.06446,620.89735457823
2015-09-25,7.86284,7.96366,7.25801,7.56043,12350.292195284
2015-09-28,7.76204,8.06446,7.66123,7.76204,5315.2741900713
2015-09-29,7.96366,7.96366,7.45963,7.66123,6333.3712582988
2015-09-30,7.66123,7.76204,7.45963,7.56043,7195.4255818785
2015-10-01,7.45963,7.66123,7.45963,7.66123,4578.7087870127
2015-10-02,7.45963,8.06446,7.25801,7.76204,16747.860453544
2015-10-05,7.96366,8.06446,7.56043,7.96366,5442.9455266014
2015-10-06,7.96366,8.36687,7.86284,8.06446,11539.524647917
2015-10-07,8.26607,8.26607,7.96366,7.96366,2519.5992824624
2015-10-08,8.06446,8.16526,7.86284,7.96366,10204.977258375
2015-10-09,7.76204,8.06446,7.76204,8.06446,3583.5270868803
2015-10-12,7.86284,8.56848,7.86284,8.16526,6875.7016365508
2015-10-13,8.16526,8.26607,7.86284,8.06446,3627.1754070616
2015-10-14,8.06446,8.26607,7.96366,8.16526,5657.9135034941
2015-10-15,8.16526,8.26607,7.96366,8.06446,3228.8844854077
2015-10-16,7.96366,8.06446,7.76204,8.06446,2828.4111477448
2015-10-19,7.96366,8.16526,7.86284,7.86284,3053.1999966782
2015-10-20,7.86284,8.06446,7.76204,8.06446,1577.8867745521
2015-10-21,7.96366,8.06446,7.96366,7.96366,387.37884160856
2015-10-22,7.86284,7.96366,7.76204,7.86284,1532.0560383617
2015-10-23,7.76204,7.86284,7.66123,7.76204,2139.8588968856
2015-10-26,7.76204,8.06446,7.76204,7.96366,4896.2503163313
2015-10-27,7.96366,8.06446,7.76204,7.96366,113.48563247124
2015-10-29,7.96366,8.06446,7.86284,8.06446,8509.240019334
2015-10-30,8.06446,8.16526,7.86284,8.06446,1432.7561099494
2015-11-02,7.86284,8.06446,7.86284,8.06446,50.195568208433
2015-11-03,7.86284,7.86284,7.86284,7.86284,644.90393067792
2015-11-04,7.86284,7.86284,7.66123,7.66123,2830.5935637538
2015-11-05,7.76204,7.86284,7.66123,7.86284,1604.0757666608
2015-11-06,7.96366,7.96366,7.86284,7.96366,2989.9099324154
2015-11-09,7.76204,7.86284,7.66123,7.76204,832.59170745727
2015-11-10,7.76204,7.76204,7.0564,7.45963,6138.0450254878
2015-11-12,7.25801,7.66123,7.1572,7.45963,4242.6167216171
2015-11-13,7.25801,7.45963,7.1572,7.1572,2242.4324493115
2015-11-16,7.0564,7.0564,6.35076,6.45156,15960.008274273
2015-11-17,6.65317,7.96366,6.65317,7.56043,16507.794692547
2015-11-18,7.56043,7.66123,7.35882,7.45963,1360.7363816504
2015-11-19,7.45963,7.56043,7.35882,7.45963,596.89077847854
2015-11-20,7.56043,7.56043,7.0564,7.45963,4898.4327323404
2015-11-23,7.25801,7.25801,7.1572,7.1572,937.34767589227
2015-11-24,7.0564,7.0564,6.55237,6.95559,5548.7927030409
2015-11-25,6.95559,7.0564,6.55237,6.75399,2719.2903472916
2015-11-26,6.65317,7.35882,6.45156,7.35882,7192.1519578649
2015-11-27,7.45963,7.56043,6.95559,7.35882,2272.9862734384
2015-11-30,7.1572,7.35882,6.85479,7.1572,4062.5674008695
2015-12-01,7.1572,7.35882,7.1572,7.25801,5834.6892002281
2015-12-02,7.0564,7.0564,6.65317,6.95559,11315.827006988
2015-12-03,6.65317,6.95559,6.65317,6.85479,3174.3240851811
2015-12-04,6.75399,6.85479,6.65317,6.65317,3023.7373805558
2015-12-07,6.75399,6.75399,6.45156,6.55237,3108.8516049093
2015-12-08,6.65317,6.65317,6.04834,6.65317,6321.367970249
2015-12-09,6.65317,6.95559,6.24996,6.75399,2298.0840575426
2015-12-10,6.45156,6.75399,6.45156,6.75399,338.27448140466
2015-12-11,6.85479,6.85479,6.35076,6.55237,1980.5425282241
2015-12-14,6.65317,6.95559,6.24996,6.24996,5187.6028535411
2015-12-15,6.24996,6.24996,5.64512,5.64512,51341.336613191
2015-12-16,5.74593,5.84673,5.54432,5.84673,22604.373813863
2015-12-17,5.94753,6.04834,5.74593,6.04834,5069.7523890518
2015-12-18,5.94753,6.14915,5.84673,6.04834,6430.4887707021
2015-12-21,6.24996,6.24996,5.74593,5.94753,3280.1712616207
2015-12-22,5.94753,5.94753,5.64512,5.74593,6243.8922019273
2015-12-23,5.74593,6.24996,5.64512,6.04834,12691.840300702
2015-12-28,6.04834,6.35076,5.84673,6.24996,18307.196692019
2015-12-29,6.04834,7.0564,6.04834,7.0564,24511.805405783
2015-12-30,6.95559,7.56043,6.75399,7.45963,59742.547040076
2016-01-04,7.1572,7.66123,7.1572,7.35882,6260.2603219953
2016-01-05,7.86284,7.86284,7.35882,7.66123,11505.697199777
2016-01-07,7.1572,7.45963,7.0564,7.45963,5576.0729031542
2016-01-08,7.35882,7.56043,7.35882,7.45963,3796.3126477639
2016-01-11,7.45963,7.45963,7.0564,7.25801,1915.0700479522
2016-01-12,7.1572,7.45963,7.0564,7.25801,2369.0125778371
2016-01-13,7.25801,7.35882,6.85479,7.0564,8640.1849798777
2016-01-14,6.95559,7.1572,6.75399,6.85479,4813.3185079869
2016-01-15,6.85479,6.85479,6.35076,6.65317,7831.5998485201
2016-01-18,6.65317,6.65317,6.35076,6.35076,2302.4488895607
2016-01-19,6.24996,6.45156,6.24996,6.35076,2002.3666883147
2016-01-20,6.24996,6.35076,5.94753,6.14915,8749.3057803308
2016-01-21,6.14915,6.14915,5.94753,6.14915,11957.457313652
2016-01-22,6.14915,6.14915,5.84673,5.84673,9046.1143575633
2016-01-25,5.84673,5.94753,5.54432,5.94753,48952.682291272
2016-01-26,5.94753,6.04834,5.74593,5.94753,20678.391685865
2016-01-27,5.84673,5.94753,5.74593,5.84673,26151.891036594
2016-01-28,5.84673,5.94753,5.74593,5.84673,10040.204849691
2016-01-29,5.84673,6.04834,5.64512,6.04834,10752.76367665
2016-02-01,6.04834,6.45156,5.94753,6.45156,13077.036726301
2016-02-02,6.45156,6.55237,6.04834,6.24996,8450.3147870893
2016-02-03,6.14915,6.14915,5.94753,6.14915,16942.095478351
2016-02-04,6.04834,6.24996,5.94753,6.04834,16065.855450712
2016-02-05,6.14915,6.75399,6.04834,6.35076,37550.649851926
2016-02-08,6.35076,6.45156,6.14915,6.35076,9160.6911980391
2016-02-09,6.45156,6.45156,6.24996,6.35076,3378.3799820285
2016-02-10,6.24996,6.35076,6.04834,6.14915,12958.095053808
2016-02-11,6.14915,6.14915,5.94753,5.94753,7397.2990627167
2016-02-12,6.04834,6.14915,5.94753,6.04834,16119.324642934
2016-02-15,6.24996,6.24996,6.04834,6.04834,6997.9169330583
2016-02-16,6.14915,6.14915,6.04834,6.14915,2856.7825558626
2016-02-17,6.14915,7.25801,6.14915,7.0564,94265.094679429
2016-02-18,7.25801,7.35882,6.75399,6.95559,28795.888031573
2016-02-19,7.0564,7.35882,6.75399,6.95559,26028.584532082
2016-02-22,6.95559,7.1572,6.85479,7.0564,28155.348932913
2016-02-23,7.1572,8.66929,7.1572,8.66929,121939.22088234
2016-02-24,8.97171,9.17332,8.36687,8.7701,134946.42029635
2016-02-25,8.66929,8.66929,7.86284,7.96366,64332.167907135
2016-02-26,7.96366,8.66929,7.96366,8.26607,35324.585522683
2016-02-29,8.56848,8.56848,8.26607,8.46768,22381.767380939
2016-03-01,8.06446,8.06446,7.76204,7.76204,20324.840292397
2016-03-02,7.56043,7.56043,6.85479,6.95559,102142.52526414
2016-03-03,7.0564,7.35882,6.95559,6.95559,27389.320913732
2016-03-04,7.35882,7.35882,7.0564,7.0564,11065.94037395
2016-03-07,7.0564,7.35882,7.0564,7.1572,21091.959519583
2016-03-08,7.25801,7.25801,7.1572,7.1572,2369.0125778371
2016-03-09,7.0564,7.1572,6.95559,7.0564,9649.552384069
2016-03-10,7.0564,7.0564,6.55237,6.95559,19524.984825076
2016-03-11,7.0564,7.0564,6.75399,6.85479,5125.4039972829
2016-03-14,6.85479,7.0564,6.85479,6.85479,3226.7020693986
2016-03-15,6.85479,6.85479,6.75399,6.75399,3404.5689741372
2016-03-16,6.75399,7.86284,6.75399,7.56043,81430.306130133
2016-03-17,7.76204,8.46768,7.76204,8.16526,187820.90415591
2016-03-18,8.06446,8.26607,7.86284,8.06446,24616.561374218
2016-03-21,8.56848,9.17332,8.46768,8.7701,78880.153023544
2016-03-22,8.8709,8.8709,8.46768,8.66929,11840.698057168
2016-03-23,8.7701,8.8709,8.06446,8.26607,68931.609646233
2016-03-24,8.26607,8.56848,8.06446,8.36687,13224.349806913
2016-03-29,8.46768,9.27413,8.46768,9.07251,99021.67037118
2016-03-30,9.17332,10.2822,9.07251,9.97973,194346.32802301
2016-03-31,9.97973,9.97973,9.47571,9.57659,41396.066859894
2016-04-01,9.77816,10.5846,9.77816,9.97973,117960.67649782
2016-04-04,9.57659,9.97973,8.97171,9.77816,89084.039073915
2016-04-05,9.67737,10.383,9.57659,10.2822,124440.26962873
2016-04-06,10.4838,10.887,9.97973,10.887,79202.059384881
2016-04-07,10.7862,11.4919,10.7862,11.391,139290.51936239
2016-04-08,11.2902,11.895,11.0887,11.391,99651.297389795
2016-04-11,11.391,11.9959,11.2902,11.895,49857.293727029
2016-04-12,12.0967,12.0967,11.0887,11.4919,71779.66253806
2016-04-13,11.5927,11.6935,10.9879,11.5927,28544.910190531
2016-04-14,11.4919,11.7942,11.2902,11.6935,14384.30391573
2016-04-15,11.6935,12.0967,11.391,12.0967,76731.564462622
2016-04-18,12.1975,12.8023,12.0967,12.8023,117273.21545497
2016-04-19,12.9032,13.3063,11.9959,12.0967,231464.85950514
2016-04-20,12.0967,12.2983,11.5927,11.9959,115794.62860883
2016-04-21,11.7942,11.895,11.2902,11.391,55179.115165127
2016-04-22,11.391,11.7942,11.0887,11.7942,55975.697008435
2016-04-25,11.7942,12.6007,11.7942,11.7942,125299.05032829
2016-04-26,11.7942,16.129,11.7942,14.6168,879963.22934998
2016-04-27,15.1208,15.4233,13.4072,13.8104,908740.56684548
2016-04-28,13.9112,14.1128,12.2983,12.4999,431493.10760774
2016-04-29,12.2983,13.004,12.1975,12.2983,129062.62673592
2016-05-02,12.6007,13.2055,12.4999,13.2055,183800.89386722
2016-05-04,13.4072,13.6088,12.8023,13.1047,72634.078405608
2016-05-05,13.2055,13.2055,12.8023,12.9032,41847.82697377
2016-05-06,13.2055,13.7095,13.004,13.3063,73107.662679574
2016-05-09,13.6088,14.1128,13.6088,14.1128,137947.24230882
2016-05-10,14.1128,14.1128,13.3063,13.508,73125.122007647
2016-05-11,13.4072,13.6088,12.6007,12.8023,92119.77974252
2016-05-12,12.7015,13.2055,12.4999,12.8023,52780.639971168
2016-05-13,13.004,13.7095,12.6007,13.4072,57636.515591331
2016-05-16,13.7095,13.7095,13.2055,13.508,49381.527037053
2016-05-17,13.1047,13.2055,12.7015,12.9032,78743.752022978
2016-05-18,12.8023,13.004,12.0967,12.3991,38620.033696367
2016-05-19,11.895,12.3991,11.5927,11.5927,49248.3996605
2016-05-20,11.5927,12.0967,11.5927,11.6935,60088.459977513
2016-05-23,11.7942,12.3991,11.7942,12.0967,38688.779800652
2016-05-24,12.2983,12.3991,12.1975,12.2983,16588.544084883
2016-05-25,12.2983,12.2983,11.7942,11.9959,12940.635725735
2016-05-27,12.0967,12.1975,11.9959,11.9959,4652.9109313209
2016-05-30,12.1975,12.1975,11.7942,11.9959,8313.9137865229
2016-05-31,11.895,13.4072,11.1894,11.7942,174704.58394145
2016-06-01,11.895,12.1975,11.4919,11.7942,39974.22282999
2016-06-02,11.5927,11.895,11.391,11.6935,23997.846435649
2016-06-03,11.895,12.1975,11.5927,12.0967,11046.298629869
2016-06-06,12.0967,12.2983,11.5927,11.6935,22790.970382638
2016-06-07,11.6935,11.895,11.4919,11.5927,23118.332783997
2016-06-08,11.4919,11.7942,11.391,11.5927,16951.916350392
2016-06-09,11.5927,11.7942,11.2902,11.391,31107.06658517
2016-06-10,11.4919,11.6935,11.391,11.5927,5923.0770485951
2016-06-13,11.391,11.4919,11.2902,11.391,12216.073610726
2016-06-14,11.4919,11.6935,10.887,10.9879,28121.521484773
2016-06-15,10.887,11.0887,10.0806,10.0806,37672.865148434
2016-06-16,9.97973,10.1814,9.77816,9.87895,26915.736639766
2016-06-17,9.87895,10.0806,9.77816,10.0806,13494.969392037
2016-06-20,10.1814,10.5846,10.0806,10.4838,45895.117462576
2016-06-21,10.4838,10.5846,10.0806,10.1814,19903.634002648
2016-06-22,10.0806,10.1814,9.87895,9.87895,24172.439716374
2016-06-23,9.87895,10.2822,9.67737,10.0806,15657.743657018
2016-06-24,9.27413,9.67737,9.27413,9.57659,54153.379640868
2016-06-27,9.57659,9.77816,9.27413,9.47571,11657.375112406
2016-06-28,9.47571,9.87895,9.47571,9.67737,15627.189832891
2016-06-29,9.67737,9.87895,9.37492,9.37492,25265.830136914
2016-06-30,9.57659,9.57659,9.17332,9.17332,22179.8939001
2016-07-01,9.17332,9.37492,8.8709,8.97171,25549.544218093
2016-07-04,8.8709,8.97171,8.46768,8.8709,21949.649011144
2016-07-05,8.8709,10.1814,8.8709,9.67737,77259.709136815
2016-07-06,9.67737,9.77816,9.27413,9.27413,38206.465862649
2016-07-07,9.37492,9.37492,8.8709,9.17332,48570.759489686
2016-07-08,9.07251,9.17332,8.8709,9.07251,22170.07302806
2016-07-11,9.17332,9.77816,9.07251,9.57659,54876.850547872
2016-07-12,9.57659,10.6854,9.47571,10.4838,224920.88510197
2016-07-13,10.5846,10.6854,10.2822,10.383,54865.938467827
2016-07-14,10.383,11.391,10.383,11.1894,181977.48529165
2016-07-15,11.1894,11.4919,10.887,11.4919,88563.532855753
2016-07-18,11.4919,11.7942,11.1894,11.4919,109752.60988774
2016-07-19,11.4919,11.4919,11.0887,11.0887,87606.54343578
2016-07-20,10.9879,11.2902,10.9879,11.1894,77156.044376385
2016-07-21,11.2902,11.391,10.887,11.1894,61565.955615648
2016-07-22,11.1894,11.2902,10.887,11.1894,22521.442005519
2016-07-25,11.0887,11.6935,10.9879,11.5927,38594.935912263
2016-07-26,11.7942,12.6007,11.7942,12.4999,160303.91190565
2016-07-27,12.6007,12.7015,12.0967,12.3991,64708.634668698
2016-07-28,12.6007,13.004,12.4999,12.8023,101715.86293437
2016-07-29,13.004,13.2055,12.3991,12.6007,91783.687677125
2016-08-01,12.3991,12.4999,11.895,11.9959,123716.79872172
2016-08-02,11.9959,13.1047,11.9959,12.8023,343223.10970521
2016-08-03,12.7015,13.004,12.2983,12.2983,184081.33432438
2016-08-04,12.2983,12.2983,11.6935,11.7942,104454.79502574
2016-08-05,12.0967,12.4999,11.6935,11.7942,61157.843821953
2016-08-08,11.895,12.0967,11.5927,11.6935,57107.279709134
2016-08-09,11.6935,11.895,11.1894,11.895,274758.53708491
2016-08-10,11.895,12.3991,11.391,12.2983,210291.05938522
2016-08-11,12.1975,12.6007,11.7942,11.9959,464795.68469803
2016-08-12,11.9959,12.1975,11.7942,11.9959,57639.789215345
2016-08-16,11.9959,11.9959,11.1894,11.2902,145527.86431629
2016-08-17,11.2902,11.4919,10.887,11.0887,49007.242691499
2016-08-18,11.0887,11.1894,10.7862,10.9879,66527.678412251
2016-08-19,11.0887,11.0887,10.7862,10.7862,17274.913919733
2016-08-22,10.7862,11.1894,10.7862,10.887,19611.190257434
2016-08-23,10.887,11.0887,10.7862,10.9879,17163.610703271
2016-08-24,10.887,10.887,10.2822,10.6854,41644.862284927
2016-08-25,10.6854,10.6854,8.97171,9.77816,279762.81699369
2016-08-26,9.57659,11.1894,9.57659,10.5846,125963.59600305
2016-08-29,10.887,11.1894,10.5846,10.7862,29830.353219868
2016-08-30,10.9879,11.0887,10.4838,10.4838,25352.035569272
2016-08-31,10.5846,10.6854,10.0806,10.2822,20356.485324529
2016-09-01,10.2822,10.383,9.67737,9.77816,34975.398961233
2016-09-02,9.87895,9.87895,9.57659,9.77816,42689.148345263
2016-09-05,9.77816,10.6854,9.67737,10.383,33226.192529969
2016-09-06,10.4838,10.4838,10.0806,10.0806,10060.937801777
2016-09-07,10.383,10.887,10.0806,10.6854,31533.728914941
2016-09-08,10.9879,11.0887,10.1814,10.2822,25636.840858455
2016-09-09,10.2822,10.5846,10.0806,10.0806,24945.014983582
2016-09-12,10.1814,10.2822,10.0806,10.2822,14677.838868949
2016-09-13,10.2822,10.383,10.0806,10.2822,23828.709194947
2016-09-14,10.4838,10.4838,10.1814,10.4838,8214.6138581106
2016-09-15,10.4838,10.7862,10.4838,10.5846,28657.304614997
2016-09-16,10.4838,10.5846,10.0806,10.0806,17198.529359416
2016-09-19,10.0806,10.2822,9.67737,9.97973,24419.052725398
2016-09-20,10.1814,10.383,10.0806,10.2822,21891.814986904
2016-09-21,10.383,10.4838,10.1814,10.2822,24733.320630703
2016-09-22,10.383,10.4838,10.1814,10.2822,30291.934205785
2016-09-23,10.2822,10.383,9.97973,10.1814,26398.504045618
2016-09-26,10.2822,10.4838,10.1814,10.2822,21386.585680806
2016-09-27,10.4838,11.2902,10.4838,10.7862,163274.18009398
2016-09-28,10.7862,10.887,10.5846,10.5846,35012.500033387
2016-09-29,10.6854,10.887,10.383,10.5846,38577.47658419
2016-09-30,10.6854,10.6854,9.17332,9.47571,131231.94824893
2016-10-03,9.07251,9.07251,8.16526,8.26607,385051.2949349
2016-10-04,8.36687,8.36687,7.56043,7.66123,358872.12369819
2016-10-05,7.76204,8.46768,7.56043,8.16526,183847.81581141
2016-10-06,8.06446,8.46768,7.66123,7.96366,115760.80116069
2016-10-07,7.96366,8.16526,7.86284,7.96366,40203.376510942
2016-10-10,8.06446,8.06446,7.66123,7.76204,54608.413378757
2016-10-11,7.66123,7.96366,7.66123,7.86284,59408.63739069
2016-10-12,7.76204,7.86284,7.66123,7.86284,48659.147338053
2016-10-13,7.76204,8.66929,7.66123,8.26607,340224.47010876
2016-10-14,8.46768,8.46768,7.66123,8.06446,109083.69938096
2016-10-17,8.16526,8.26607,8.06446,8.16526,29627.388531026
2016-10-18,8.16526,8.26607,7.96366,8.06446,40619.126760668
2016-10-19,8.06446,8.06446,7.86284,7.96366,24994.119343786
2016-10-20,7.86284,8.16526,7.86284,7.96366,70873.959894299
2016-10-21,8.06446,8.16526,7.96366,8.06446,35268.933914452
2016-10-24,8.16526,8.36687,7.86284,8.06446,96647.20175332
2016-10-25,8.06446,8.16526,7.76204,7.86284,81616.902698908
2016-10-26,7.86284,8.06446,7.86284,7.86284,28348.492749715
2016-10-27,7.86284,7.96366,7.66123,7.76204,27441.69889795
2016-10-28,7.76204,7.86284,7.35882,7.45963,69393.19063215
2016-10-31,7.45963,7.76204,7.45963,7.56043,30395.598966215
2016-11-02,7.56043,7.56043,7.0564,7.0564,73642.354601794
2016-11-03,7.1572,7.25801,6.95559,7.0564,25981.662587887
2016-11-04,7.0564,7.1572,6.95559,7.0564,42927.031690251
2016-11-07,7.0564,7.25801,6.95559,6.95559,33497.903323098
2016-11-08,6.95559,7.0564,6.95559,7.0564,22987.387823453
2016-11-09,6.85479,7.25801,6.85479,6.95559,31372.230130271
2016-11-10,7.1572,7.86284,6.95559,7.35882,152514.86916931
2016-11-14,7.45963,7.66123,7.1572,7.1572,29693.952219302
2016-11-15,7.1572,7.35882,7.0564,7.1572,21438.963665024
2016-11-16,7.1572,7.25801,7.0564,7.0564,14301.372107385
2016-11-17,7.0564,7.35882,6.95559,7.0564,12896.987405554
2016-11-18,7.0564,7.35882,7.0564,7.25801,20965.379391057
2016-11-21,7.35882,7.35882,7.1572,7.25801,18252.636291793
2016-11-22,7.25801,7.25801,6.85479,7.0564,39531.19238015
2016-11-23,7.0564,7.1572,6.85479,7.1572,68393.644099999
2016-11-24,7.1572,7.76204,7.0564,7.76204,346766.26209592
2016-11-25,7.86284,8.06446,7.35882,7.66123,202798.82522611
2016-11-28,7.76204,7.76204,7.45963,7.45963,83406.483826339
2016-11-29,7.45963,7.66123,7.45963,7.66123,33551.37251532
2016-11-30,7.66123,8.26607,7.56043,7.96366,112511.18372319
2016-12-01,7.96366,8.26607,7.86284,7.96366,54869.21209184
2016-12-02,7.96366,7.96366,7.35882,7.66123,62477.114299432
2016-12-05,7.66123,7.86284,7.66123,7.76204,37333.499459025
2016-12-06,7.66123,7.86284,7.66123,7.86284,52727.170778946
2016-12-07,7.86284,7.86284,7.45963,7.45963,59692.351471868
2016-12-08,7.56043,7.56043,7.1572,7.25801,47163.101163841
2016-12-09,7.35882,7.45963,7.1572,7.25801,26711.680742918
2016-12-12,7.25801,7.35882,7.1572,7.1572,22914.27688715
2016-12-13,7.25801,7.56043,7.1572,7.35882,83081.303840989
2016-12-14,7.35882,7.45963,7.25801,7.35882,21696.488754093
2016-12-15,7.56043,7.66123,7.25801,7.35882,87865.159732853
2016-12-16,7.35882,7.35882,7.0564,7.1572,59750.185496108
2016-12-19,7.0564,7.1572,6.55237,6.75399,122489.18971663
2016-12-20,6.65317,6.85479,6.24996,6.65317,61401.183206964
2016-12-21,6.65317,6.95559,6.55237,6.65317,30654.215263289
2016-12-22,6.95559,6.95559,6.65317,6.85479,96008.84507067
2016-12-23,6.95559,6.95559,6.85479,6.85479,51083.811524122
2016-12-27,6.95559,6.95559,6.65317,6.75399,67716.003929186
2016-12-28,6.75399,6.85479,6.65317,6.75399,47900.757774904
2016-12-29,6.85479,6.85479,6.65317,6.85479,28778.4287035
2016-12-30,6.85479,6.85479,6.65317,6.85479,32273.567942014
2017-01-02,6.85479,6.95559,6.65317,6.85479,17458.236864494
2017-01-03,6.85479,7.25801,6.75399,7.25801,176322.84541217
2017-01-04,7.35882,7.45963,7.1572,7.1572,116208.19644255
2017-01-05,7.25801,7.25801,7.0564,7.1572,31488.989386756
2017-01-09,7.1572,7.25801,7.0564,7.1572,15510.430576406
2017-01-10,7.25801,7.35882,7.1572,7.25801,107588.74441475
2017-01-11,7.0564,7.35882,7.0564,7.1572,77300.083832983
2017-01-12,7.1572,7.76204,7.1572,7.56043,217285.70269426
2017-01-13,7.66123,7.66123,7.45963,7.56043,86059.210485354
2017-01-16,7.56043,7.66123,7.45963,7.56043,60195.398361957
2017-01-17,7.56043,7.56043,7.35882,7.45963,16932.27460631
2017-01-18,7.35882,7.76204,7.35882,7.45963,183489.89958593
2017-01-19,7.56043,7.96366,7.45963,7.96366,199541.56933258
2017-01-20,8.06446,8.26607,7.76204,7.86284,270991.68705327
2017-01-23,7.86284,8.06446,7.86284,7.96366,32918.471872691
2017-01-24,7.96366,7.96366,7.66123,7.66123,71504.678120918
2017-01-25,7.66123,7.86284,7.66123,7.86284,44558.387657025
2017-01-26,7.76204,7.96366,7.66123,7.66123,108854.54570001
2017-01-27,7.76204,7.76204,7.66123,7.76204,54396.719025878
2017-01-30,7.76204,7.86284,7.66123,7.86284,46832.465138468
2017-01-31,7.86284,7.96366,7.76204,7.96366,40407.432407789
2017-02-01,7.86284,8.36687,7.86284,7.96366,319879.98807228
2017-02-02,7.96366,8.16526,7.76204,7.86284,127400.71694502
2017-02-03,7.86284,7.96366,7.76204,7.86284,35775.254428554
2017-02-06,7.96366,7.96366,7.76204,7.86284,66564.779484405
2017-02-07,7.76204,7.86284,7.76204,7.86284,23631.200546127
2017-02-08,7.76204,7.96366,7.76204,7.86284,13706.663744916
2017-02-09,7.76204,7.86284,7.76204,7.76204,21812.156802573
2017-02-10,7.76204,7.86284,7.45963,7.56043,85493.964739007
2017-02-13,7.66123,7.96366,7.56043,7.76204,99710.222622039
2017-02-14,7.76204,7.96366,7.66123,7.76204,59564.680135338
2017-02-15,7.76204,7.76204,7.56043,7.76204,27669.761370897
2017-02-16,7.66123,7.76204,7.66123,7.76204,15465.69104822
2017-02-17,7.66123,7.76204,7.56043,7.56043,46652.415817721
2017-02-20,7.66123,7.66123,7.56043,7.66123,17304.376535855
2017-02-21,7.66123,7.76204,7.35882,7.45963,56494.020810587
2017-02-22,7.45963,7.66123,7.45963,7.66123,26170.441572671
2017-02-23,7.56043,8.97171,7.56043,8.97171,730713.25453023
2017-02-24,8.97171,9.37492,8.56848,9.17332,331153.25796709
2017-02-27,9.17332,9.57659,9.07251,9.47571,222559.51098016
2017-02-28,9.57659,9.57659,9.17332,9.47571,114044.33096956
2017-03-01,9.47571,9.57659,8.97171,9.17332,121316.14111176
2017-03-02,9.07251,9.37492,9.07251,9.27413,54336.702585629
2017-03-03,9.27413,9.27413,8.97171,9.17332,141418.37497123
2017-03-06,9.27413,10.383,9.07251,10.1814,545176.2487278
2017-03-07,10.383,10.5846,9.67737,9.67737,274195.47375458
2017-03-08,9.67737,9.87895,9.57659,9.67737,71967.350314839
2017-03-09,9.57659,10.0806,7.96366,9.97973,299250.70074662
2017-03-10,9.87895,10.4838,9.87895,10.383,178374.31646069
2017-03-13,10.4838,10.887,10.383,10.6854,167551.71547175
2017-03-14,10.6854,10.6854,10.2822,10.4838,63129.656686141
2017-03-15,10.383,10.5846,10.1814,10.2822,72653.720149689
2017-03-16,10.2822,10.4838,10.1814,10.2822,41635.041412886
2017-03-17,10.2822,10.2822,9.67737,9.97973,87943.72670918
2017-03-20,9.97973,9.97973,9.07251,9.17332,154063.29332774
2017-03-21,9.07251,9.17332,8.46768,8.56848,141455.47604338
2017-03-22,8.36687,10.0806,8.16526,10.0806,163821.96651226
2017-03-23,15.1208,15.1208,12.0967,12.7015,1547355.8657933
2017-04-13,8.7701,9.47571,8.26607,8.56848,1107912.2166645
2017-04-18,8.46768,8.66929,8.46768,8.46768,238083.03605262
2017-04-19,8.46768,8.56848,8.36687,8.36687,167552.80667975
2017-04-20,8.36687,9.17332,8.36687,8.8709,413188.09333173
2017-04-21,8.8709,9.17332,8.66929,8.97171,168220.62597852
2017-04-24,9.07251,9.07251,8.56848,8.66929,105566.73598236
2017-04-25,8.66929,8.7701,8.46768,8.46768,97229.90682774
2017-04-26,8.46768,8.66929,8.26607,8.26607,104651.21246656
2017-04-27,8.36687,8.66929,8.26607,8.46768,44868.290730312
2017-04-28,8.46768,8.7701,8.46768,8.46768,57637.606799336
2017-05-02,8.46768,8.56848,8.46768,8.46768,16681.296765268
2017-05-04,8.46768,8.56848,8.06446,8.26607,107609.47736684
2017-05-05,8.36687,8.36687,8.16526,8.16526,20097.869027455
2017-05-08,8.16526,8.36687,8.16526,8.36687,40262.301743186
2017-05-09,8.46768,8.46768,8.16526,8.16526,26472.706189926
2017-05-10,8.06446,8.26607,7.76204,7.86284,137981.06975696
2017-05-11,7.66123,7.66123,7.35882,7.35882,182873.36706337
2017-05-12,7.35882,7.45963,7.35882,7.45963,22909.912055132
2017-05-15,7.45963,7.45963,7.25801,7.35882,51064.16978004
2017-05-16,7.25801,7.35882,7.1572,7.1572,70629.529301284
2017-05-17,7.1572,7.25801,6.55237,6.55237,165675.92891196
2017-05-18,6.55237,6.65317,6.24996,6.24996,158272.08260121
2017-05-19,6.14915,6.24996,5.3427,5.54432,1026842.0091759
2017-05-22,5.74593,6.45156,5.74593,6.24996,694530.97951599
2017-05-23,6.24996,6.35076,6.04834,6.14915,141262.33222658
2017-05-24,6.04834,6.14915,5.54432,5.84673,262001.22430394
2017-05-25,5.84673,6.04834,5.74593,5.84673,117944.30837775
2017-05-26,5.94753,6.24996,5.84673,6.24996,168782.59810086
2017-05-29,6.14915,6.35076,5.84673,5.94753,187004.68056852
2017-05-30,6.04834,6.04834,5.84673,5.94753,109851.90981615
2017-05-31,5.94753,5.94753,5.74593,5.74593,124582.12666932
2017-06-01,5.74593,6.04834,5.54432,5.84673,70056.645098905
2017-06-02,6.04834,6.04834,5.84673,5.94753,122167.28335529
2017-06-05,5.94753,6.04834,5.84673,5.94753,69064.737022786
2017-06-06,5.84673,5.94753,5.74593,5.84673,117228.47592678
2017-06-07,5.84673,5.84673,5.74593,5.74593,25240.73235281
2017-06-08,5.64512,5.84673,5.64512,5.74593,52872.301443548
2017-06-09,5.84673,5.84673,5.54432,5.64512,83202.427929492
2017-06-12,5.64512,5.74593,5.64512,5.64512,25377.133353377
2017-06-13,5.64512,5.64512,5.54432,5.64512,14024.205274234
2017-06-14,5.64512,5.74593,5.44351,5.54432,78921.618927716
2017-06-16,5.44351,5.54432,5.3427,5.54432,66494.942172115
2017-06-19,5.54432,5.54432,5.24189,5.44351,147430.9310762
2017-06-20,5.3427,5.44351,5.24189,5.3427,21959.469883185
2017-06-21,5.3427,5.64512,5.3427,5.44351,131111.91536843
2017-06-22,5.3427,5.44351,5.3427,5.3427,47797.093014474
2017-06-23,5.3427,5.44351,5.24189,5.44351,44534.381080926
2017-06-26,5.44351,5.44351,5.3427,5.3427,26118.063588453
2017-06-27,5.3427,5.94753,5.3427,5.94753,215812.57188815
2017-06-28,5.84673,6.14915,5.74593,5.84673,128768.0005747
2017-06-29,5.94753,6.35076,5.84673,6.14915,198192.83623898
2017-06-30,6.14915,7.45963,6.14915,7.45963,576067.25612808
2017-07-03,7.66123,7.76204,6.95559,7.0564,412114.34465527
2017-07-04,7.0564,7.0564,6.45156,6.55237,248777.96570503
2017-07-05,6.45156,6.55237,6.24996,6.45156,160504.69417848
2017-07-06,6.55237,6.65317,6.35076,6.45156,83634.546299286
2017-07-07,6.55237,7.0564,6.45156,6.95559,142170.21728635
2017-07-10,7.1572,7.1572,6.85479,7.0564,41904.569790006
2017-07-11,7.0564,7.0564,6.45156,6.55237,152751.66130629
2017-07-12,6.45156,6.65317,6.35076,6.45156,94133.05851088
2017-07-13,6.45156,6.85479,6.45156,6.65317,101323.02805274
2017-07-14,6.65317,6.85479,6.35076,6.45156,96777.055505859
2017-07-17,6.45156,7.1572,6.45156,7.1572,177088.87343135
2017-07-18,7.25801,7.25801,6.85479,6.95559,119736.0719212
2017-07-19,6.95559,6.95559,6.75399,6.85479,54071.539040528
2017-07-20,6.85479,7.45963,6.85479,7.1572,222304.1683071
2017-07-21,7.25801,8.36687,7.25801,7.96366,419750.61827098
2017-07-24,7.96366,8.7701,7.86284,8.46768,432536.30246007
2017-07-25,8.56848,9.37492,8.56848,9.37492,619090.31412273
2017-07-26,9.47571,9.67737,8.97171,9.17332,413948.66531089
2017-07-27,9.17332,9.17332,8.46768,8.56848,202486.73973681
2017-07-28,8.46768,10.1814,8.16526,9.77816,919712.66333104
2017-07-31,9.57659,9.87895,9.27413,9.27413,458292.08499102
2017-08-01,9.27413,9.47571,8.97171,9.07251,185475.89815417
2017-08-02,9.07251,9.47571,9.07251,9.17332,188411.24768636
2017-08-03,8.7701,9.37492,8.66929,8.8709,239071.67050473
2017-08-04,8.8709,9.07251,8.66929,8.7701,134840.57311992
2017-08-07,8.7701,9.17332,8.7701,8.97171,101211.72483627
2017-08-08,8.97171,8.97171,8.16526,8.16526,338953.21278348
2017-08-09,7.96366,8.46768,7.76204,8.06446,186825.72245578
2017-08-10,8.06446,8.16526,7.76204,7.76204,63060.910581856
2017-08-11,7.76204,8.06446,7.76204,7.96366,56076.088144852
2017-08-14,8.06446,8.16526,7.76204,7.86284,62815.388780836
2017-08-16,7.96366,7.96366,7.76204,7.86284,21744.501906292
2017-08-17,7.86284,7.96366,7.45963,7.76204,98005.755718962
2017-08-18,7.86284,7.86284,7.35882,7.45963,49218.937044378
2017-08-21,7.45963,7.56043,7.35882,7.56043,36078.610253814
2017-08-22,7.66123,8.97171,7.66123,8.66929,478772.96802807
2017-08-23,8.7701,8.97171,8.56848,8.7701,175286.19780786
2017-08-24,8.8709,9.27413,8.8709,9.07251,135470.20013853
2017-08-25,9.07251,9.27413,8.56848,8.66929,98707.402465875
2017-08-28,8.66929,8.7701,8.26607,8.56848,76495.863533643
2017-08-29,8.56848,8.66929,7.86284,8.06446,119631.31595276
2017-08-30,8.06446,8.46768,8.06446,8.26607,55952.78164034
2017-08-31,8.36687,8.46768,7.96366,8.16526,68040.092706531
2017-09-01,8.26607,8.26607,8.06446,8.26607,15719.942513276
2017-09-04,8.26607,8.8709,8.06446,8.7701,101005.48652342
2017-09-05,8.8709,8.97171,8.46768,8.46768,62428.009939228
2017-09-06,8.56848,8.66929,8.46768,8.56848,35663.951212092
2017-09-07,8.66929,8.66929,8.26607,8.46768,32328.12834224
2017-09-08,8.36687,8.46768,8.16526,8.26607,61573.59407168
2017-09-11,8.36687,8.46768,8.16526,8.26607,49109.816243925
2017-09-12,8.26607,9.27413,8.26607,9.17332,161527.15607873
2017-09-13,9.17332,9.67737,8.7701,9.37492,342837.91327961
2017-09-14,9.37492,9.77816,9.27413,9.57659,214886.1362923
2017-09-15,9.67737,9.67737,9.27413,9.27413,70063.192346932
2017-09-18,9.27413,9.47571,9.07251,9.07251,65802.025089238
2017-09-19,9.17332,9.47571,9.17332,9.27413,43431.169788345
2017-09-20,9.47571,9.47571,9.17332,9.37492,33508.815403143
2017-09-21,9.37492,9.47571,9.07251,9.07251,49370.614957008
2017-09-22,9.17332,9.37492,8.97171,9.27413,44744.9842258
2017-09-25,9.17332,10.4838,9.17332,10.1814,459646.27412465
2017-09-26,10.1814,10.4838,9.87895,10.0806,163649.55564754
2017-09-27,10.1814,10.2822,9.97973,10.0806,37799.445276959
2017-09-28,10.0806,10.0806,9.47571,9.57659,99056.589027325
2017-09-29,9.17332,9.47571,8.97171,9.27413,121663.1452572
2017-10-02,9.27413,9.97973,9.27413,9.57659,114540.83061162
2017-10-03,9.07251,9.17332,8.36687,8.46768,453947.98592498
2017-10-04,8.56848,8.66929,8.16526,8.46768,183839.08614738
2017-10-05,8.36687,8.46768,8.16526,8.36687,55363.529317893
2017-10-06,8.36687,8.36687,8.16526,8.36687,69698.728873419
2017-10-09,8.26607,8.36687,8.06446,8.06446,76512.231653711
2017-10-10,8.16526,8.26607,7.96366,7.96366,55291.509589594
2017-10-11,7.96366,8.26607,7.76204,8.16526,83547.249658924
2017-10-12,8.26607,8.46768,8.16526,8.36687,90763.408192888
2017-10-13,8.46768,8.7701,8.36687,8.36687,95057.311690718
2017-10-16,8.36687,8.56848,8.26607,8.46768,31827.26386816
2017-10-17,8.46768,8.46768,8.16526,8.26607,42114.081726876
2017-10-18,8.26607,8.36687,8.16526,8.16526,24076.413411975
2017-10-19,8.26607,8.26607,7.76204,7.86284,69461.936736435
2017-10-20,7.86284,8.66929,7.86284,8.36687,190163.72774164
2017-10-23,8.46768,8.56848,8.16526,8.36687,45138.910315436
2017-10-24,8.26607,8.36687,7.96366,8.06446,42648.773649096
2017-10-25,8.06446,8.26607,7.86284,8.06446,92258.363159096
2017-10-26,7.96366,8.06446,7.86284,8.06446,44024.78694281
2017-10-27,8.06446,8.16526,7.45963,7.76204,117513.28121597
2017-10-30,7.86284,7.96366,7.56043,7.86284,89658.014484298
2017-10-31,7.86284,7.86284,7.66123,7.76204,27156.893608767
2017-11-02,7.76204,7.96366,7.76204,7.76204,24553.271309956
2017-11-03,7.86284,7.86284,7.66123,7.76204,23535.174241728
2017-11-06,7.86284,8.56848,7.86284,8.46768,178511.80866926
2017-11-07,8.46768,8.66929,8.36687,8.36687,138667.43959181
2017-11-08,8.36687,8.46768,7.96366,7.96366,88828.696400855
2017-11-09,7.96366,8.16526,7.86284,7.96366,95293.012619697
2017-11-10,7.96366,8.06446,7.25801,7.56043,142468.11707159
2017-11-13,7.25801,7.35882,6.24996,6.65317,392688.65975861
2017-11-14,6.65317,6.95559,6.55237,6.75399,126383.7110848
2017-11-15,6.75399,6.85479,6.55237,6.65317,41240.024115246
2017-11-16,6.75399,6.95559,6.55237,6.85479,37402.24556331
2017-11-17,6.75399,7.1572,6.75399,6.75399,58177.754761579
2017-11-20,6.65317,6.85479,6.55237,6.85479,23558.089609823
2017-11-21,6.75399,6.95559,6.65317,6.75399,35981.49274141
2017-11-22,6.75399,6.75399,6.14915,6.55237,109105.52354105
2017-11-23,5.74593,6.24996,5.24189,5.84673,577572.03196632
2017-11-24,5.24189,5.74593,5.04029,5.14109,654913.58170348
2017-11-27,5.24189,5.44351,4.53626,4.63706,473014.66338816
2017-11-28,4.63706,4.83868,4.13303,4.63706,472569.45052231
2017-11-29,4.63706,4.73786,4.23384,4.43545,193760.34932458
2017-11-30,4.03223,4.23384,3.42739,3.62901,638823.71967667
2017-12-01,3.62901,3.83062,2.92337,3.12498,967537.03654562
2017-12-04,3.12498,3.22578,2.82256,3.12498,495812.18101882
2017-12-05,3.12498,3.62901,3.12498,3.62901,446076.0113803
2017-12-06,3.72981,3.93142,3.42739,3.42739,609489.86609886
2017-12-07,3.5282,3.83062,3.32659,3.62901,180652.75877415
2017-12-08,3.72981,3.93142,3.62901,3.72981,185730.14961923
2017-12-11,3.72981,3.83062,3.5282,3.62901,109711.14398357
2017-12-12,3.62901,3.62901,3.42739,3.42739,150788.57810614
2017-12-13,3.5282,3.5282,3.22578,3.32659,138726.36482405
2017-12-14,3.32659,3.42739,3.22578,3.32659,111298.85163016
2017-12-15,3.32659,3.32659,3.02417,3.12498,102174.17029627
2017-12-18,3.12498,3.22578,2.92337,3.02417,106178.9036729
2017-12-19,3.02417,3.12498,2.82256,2.92337,98507.711401046
2017-12-20,2.92337,2.92337,2.72175,2.82256,132123.46518863
2017-12-21,2.92337,3.12498,2.92337,3.02417,137410.36797059
2017-12-22,3.12498,3.12498,2.92337,3.12498,103300.29695695
2017-12-27,3.02417,3.12498,2.92337,2.92337,144360.27175145
2017-12-28,2.92337,3.12498,2.92337,3.02417,32153.535061515
2017-12-29,3.12498,3.12498,2.92337,3.12498,33313.489170332
2018-01-03,3.12498,3.32659,3.02417,3.22578,60741.002364222
2018-01-04,3.32659,3.5282,3.32659,3.42739,76266.709852692
2018-01-05,3.42739,3.5282,3.22578,3.42739,73639.080977781
2018-01-08,3.22578,3.32659,3.02417,3.22578,185999.67799635
2018-01-09,3.32659,3.32659,3.12498,3.22578,38660.408392534
2018-01-10,3.22578,3.32659,3.02417,3.12498,50968.143475641
2018-01-11,3.12498,3.22578,3.02417,3.22578,39897.838269673
2018-01-12,3.12498,3.22578,3.02417,3.12498,28685.676023115
2018-01-15,3.12498,3.12498,3.02417,3.02417,37996.95392578
2018-01-16,3.12498,3.22578,3.02417,3.12498,59301.699006246
2018-01-17,3.12498,3.22578,3.02417,3.22578,13993.651450108
2018-01-18,3.22578,3.22578,3.02417,3.22578,25347.670737254
2018-01-19,3.12498,3.22578,3.12498,3.12498,49170.923892179
2018-01-22,3.12498,3.22578,3.12498,3.12498,32311.760222172
2018-01-23,3.12498,3.12498,2.92337,3.02417,209971.33543989
2018-01-24,3.12498,3.12498,3.02417,3.02417,34366.504894704
2018-01-25,3.02417,3.12498,2.92337,2.92337,35846.182948849
2018-01-26,3.02417,3.02417,2.92337,3.02417,28727.141927287
2018-01-29,3.12498,3.12498,2.92337,3.02417,37920.569365462
2018-01-30,3.02417,3.12498,3.02417,3.12498,14737.855309198
2018-01-31,3.02417,3.12498,3.02417,3.12498,12525.976684013
2018-02-01,3.02417,3.12498,2.92337,3.02417,11031.021717805
2018-02-02,3.12498,3.12498,2.92337,3.02417,4066.9322328876
2018-02-05,3.02417,3.02417,2.82256,3.02417,30944.476592495
2018-02-06,2.92337,2.92337,2.72175,2.92337,42368.333191931
2018-02-07,2.92337,2.92337,2.82256,2.82256,18461.057020658
2018-02-08,2.82256,2.92337,2.62095,2.72175,80291.084973403
2018-02-09,2.62095,2.82256,2.62095,2.72175,39723.244988948
2018-02-12,2.72175,2.92337,2.72175,2.92337,35610.48201987
2018-02-13,2.92337,2.92337,2.72175,2.82256,17436.412704403
2018-02-14,2.82256,2.92337,2.82256,2.82256,9557.8909116884
2018-02-15,2.82256,2.92337,2.72175,2.82256,9261.082334456
2018-02-16,2.82256,2.92337,2.72175,2.92337,29902.372948167
2018-02-19,2.82256,2.92337,2.82256,2.92337,10515.971539667
2018-02-20,2.92337,2.92337,2.82256,2.92337,8365.2005627359
2018-02-21,2.82256,2.92337,2.72175,2.92337,20124.058019564
2018-02-22,2.92337,2.92337,2.72175,2.82256,18906.269886507
2018-02-23,2.92337,3.93142,2.92337,3.93142,946600.02856269
2018-02-26,4.23384,5.14109,4.03223,5.14109,1565469.9186685
2018-02-27,5.14109,5.44351,4.23384,4.43545,1096595.2984495
2018-02-28,4.63706,5.04029,4.33465,4.53626,534845.78254891
2018-03-01,4.63706,4.83868,4.03223,4.33465,405839.89862922
2018-03-02,4.23384,4.33465,4.03223,4.13303,195284.76690691
2018-03-05,4.13303,4.33465,4.03223,4.13303,153830.86602277
2018-03-06,4.23384,4.33465,4.03223,4.13303,89219.348866477
2018-03-07,4.13303,4.23384,3.93142,4.03223,92200.529134856
2018-03-08,4.03223,4.93948,3.83062,4.93948,326152.25168232
2018-03-09,5.04029,5.3427,4.63706,4.83868,671576.32793267
2018-03-12,4.73786,4.83868,4.53626,4.73786,266561.38255488
2018-03-13,4.73786,4.73786,4.43545,4.43545,154997.36737961
2018-03-14,4.43545,4.63706,4.33465,4.53626,86089.764309481
2018-03-15,4.53626,5.24189,4.33465,5.04029,506371.80087867
2018-03-16,5.04029,5.44351,4.73786,4.93948,588976.24682168
2018-03-19,4.93948,5.14109,4.63706,4.63706,198799.5478895
2018-03-20,4.73786,4.73786,4.53626,4.53626,73163.314287805
2018-03-21,4.53626,4.83868,4.43545,4.53626,143360.72521929
2018-03-22,4.53626,4.63706,4.13303,4.23384,300063.65070999
2018-03-23,4.23384,4.53626,4.03223,4.33465,237515.60789027
2018-03-26,4.43545,4.63706,4.33465,4.43545,76262.345020674
2018-03-27,4.43545,4.53626,4.23384,4.23384,74327.63322864
2018-03-28,4.23384,4.33465,3.5282,3.5282,336986.85595931
2018-03-29,3.5282,3.72981,3.32659,3.42739,200681.88169732
2018-04-03,3.12498,3.32659,3.12498,3.32659,53734.355767128
2018-04-04,3.02417,3.02417,2.92337,2.92337,52996.699156065
2018-04-05,2.92337,3.02417,2.92337,3.02417,23637.747794154
2018-04-06,3.12498,3.22578,3.12498,3.22578,30842.994248073
2018-04-09,3.62901,3.62901,3.62901,3.62901,33563.375803369
2018-04-10,3.62901,3.62901,3.5282,3.5282,9384.388838968
2018-04-11,3.5282,3.5282,3.5282,3.5282,10619.636300097
2018-04-12,3.62901,3.62901,3.5282,3.5282,12451.774539705
2018-04-13,3.62901,3.62901,3.62901,3.62901,2782.5804115545
2018-04-16,3.32659,3.42739,3.32659,3.42739,8052.0238654354
2018-04-17,3.5282,3.5282,3.5282,3.5282,644.90393067792
2018-04-18,3.42739,3.42739,3.22578,3.22578,7749.7592481803
2018-04-19,3.32659,3.32659,3.32659,3.32659,5238.8896297541
2018-04-20,3.32659,3.32659,3.32659,3.32659,2135.4940648675
2018-04-23,3.02417,3.12498,3.02417,3.12498,7497.6901991336
2018-04-24,3.02417,3.02417,3.02417,3.02417,15225.625287223
2018-04-25,2.92337,2.92337,2.82256,2.82256,11508.97082379
2018-04-26,2.82256,2.82256,2.82256,2.82256,10309.73322681
2018-04-27,2.82256,2.82256,2.72175,2.72175,18177.34293948
2018-04-30,2.52014,2.82256,2.52014,2.82256,45633.227541489
2018-05-02,3.02417,3.32659,3.02417,3.32659,22969.928495381
2018-05-04,3.42739,3.5282,3.42739,3.5282,33303.668298291
2018-05-07,3.62901,3.62901,3.62901,3.62901,36735.517472541
2018-05-08,3.93142,3.93142,3.93142,3.93142,29231.280025381
2018-05-09,3.83062,3.83062,3.32659,3.32659,17997.293618732
2018-05-10,3.22578,3.22578,3.22578,3.22578,13179.610278727
2018-05-11,3.22578,3.32659,3.22578,3.32659,8257.1709702873
2018-05-14,3.32659,3.32659,3.22578,3.22578,12112.408850296
2018-05-15,3.22578,3.22578,3.12498,3.12498,2668.0035710787
2018-05-16,3.02417,3.02417,2.92337,2.92337,8600.9014917146
2018-05-17,2.92337,2.92337,2.92337,2.92337,6306.0910581856
2018-05-18,3.02417,3.12498,3.02417,3.12498,5230.1599657178
2018-05-21,3.12498,3.22578,3.12498,3.22578,4973.726084653
2018-05-22,3.22578,3.32659,3.22578,3.32659,10539.978115766
2018-05-23,3.42739,3.42739,3.42739,3.42739,13624.823144576
2018-05-24,3.42739,3.42739,3.42739,3.42739,9627.7282239784
2018-05-25,3.5282,3.5282,3.5282,3.5282,4960.6315885987
2018-05-28,3.42739,3.42739,3.22578,3.22578,8985.0067093096
2018-05-29,3.32659,3.32659,3.32659,3.32659,3087.0274448187
2018-05-30,3.32659,3.32659,3.12498,3.12498,9255.6262944333
2018-06-01,3.12498,3.12498,3.12498,3.12498,4924.6217244491
2018-06-04,3.02417,3.02417,2.92337,2.92337,4955.175548576
2018-06-05,2.92337,3.02417,2.92337,3.02417,3199.4218692854
2018-06-06,3.12498,3.12498,3.02417,3.02417,725.65332301322
2018-06-07,2.92337,2.92337,2.92337,2.92337,6990.2784770266
2018-06-08,3.02417,3.02417,3.02417,3.02417,9177.0593181071
2018-06-11,3.02417,3.02417,3.02417,3.02417,2492.3190823492
2018-06-12,3.02417,3.02417,2.92337,2.92337,3723.2017114603
2018-06-13,2.92337,2.92337,2.82256,2.82256,6188.2405936962
2018-06-14,2.82256,2.92337,2.82256,2.92337,6142.4098575059
2018-06-15,2.92337,2.92337,2.82256,2.82256,1331.273765528
2018-06-18,3.02417,3.02417,3.02417,3.02417,3524.6018546356
2018-06-19,2.92337,2.92337,2.92337,2.92337,1604.0757666608
2018-06-20,2.92337,2.92337,2.82256,2.82256,6358.4690424031
2018-06-21,2.82256,2.82256,2.82256,2.82256,1003.9113641687
2018-06-22,2.82256,2.82256,2.82256,2.82256,2385.3806979051
2018-06-25,2.92337,2.92337,2.92337,2.92337,6446.8568907701
2018-06-26,2.82256,2.82256,2.82256,2.82256,1448.0330220128
2018-06-27,2.92337,2.92337,2.92337,2.92337,39.283488163122
2018-06-28,2.82256,2.82256,2.72175,2.72175,3269.2591815754
2018-06-29,2.72175,2.72175,2.62095,2.62095,10247.534370552
2018-07-02,2.92337,2.92337,2.82256,2.82256,1091.2080045312
2018-07-03,2.82256,2.92337,2.82256,2.92337,5058.8403090065
2018-07-04,2.92337,2.92337,2.92337,2.92337,359.00743349075
2018-07-05,2.92337,2.92337,2.92337,2.92337,6419.5766906568
2018-07-06,2.82256,2.92337,2.82256,2.92337,8776.5859804441
2018-07-09,2.92337,2.92337,2.82256,2.82256,4966.0876286213
2018-07-10,2.82256,2.82256,2.82256,2.82256,3124.1285169727
2018-07-11,2.82256,2.92337,2.82256,2.92337,1679.3691189735
2018-07-12,2.92337,3.12498,2.92337,3.12498,116133.99429824
2018-07-13,3.62901,3.93142,3.62901,3.93142,119011.50980619
2018-07-16,3.72981,3.72981,3.42739,3.42739,49751.446550589
2018-07-17,3.5282,3.5282,3.5282,3.5282,18847.344654262
2018-07-18,3.5282,3.5282,3.5282,3.5282,7711.5669680217
2018-07-19,3.5282,3.5282,3.42739,3.42739,9133.4109979258
2018-07-20,3.32659,3.32659,3.22578,3.22578,15428.589976066
2018-07-23,3.22578,3.22578,3.22578,3.22578,7768.3097842573
2018-07-24,3.22578,3.22578,3.22578,3.22578,11809.053025036
2018-07-25,3.32659,3.32659,3.22578,3.22578,5330.5511021347
2018-07-26,3.12498,3.22578,3.12498,3.22578,8725.2992042312
2018-07-27,3.32659,3.42739,3.32659,3.42739,3318.3635417793
2018-07-30,3.5282,3.62901,3.5282,3.62901,8774.4035644351
2018-07-31,3.62901,3.62901,3.5282,3.5282,18250.453875784
2018-08-01,3.32659,3.32659,3.32659,3.32659,16856.981253997
2018-08-02,3.32659,3.32659,3.32659,3.32659,7157.2333017199
2018-08-03,3.32659,3.32659,3.32659,3.32659,16863.528502025
2018-08-06,3.32659,3.32659,3.32659,3.32659,5586.9849831995
2018-08-07,3.32659,3.32659,3.32659,3.32659,10582.535227943
2018-08-08,3.32659,3.32659,3.22578,3.22578,5781.2200080061
2018-08-09,3.22578,3.22578,3.22578,3.22578,2651.6354510107
2018-08-10,3.22578,3.22578,3.22578,3.22578,1812.4964955263
2018-08-13,3.12498,3.12498,3.12498,3.12498,7399.4814787258
2018-08-14,3.32659,3.32659,3.22578,3.22578,9839.4225768575
2018-08-16,3.32659,3.32659,3.22578,3.22578,5656.8222954895
2018-08-17,3.02417,3.12498,3.02417,3.12498,11363.840159187
2018-08-20,3.12498,3.22578,3.12498,3.22578,4098.577265019
2018-08-21,3.22578,3.22578,3.12498,3.12498,2613.4431708521
2018-08-22,3.22578,3.22578,3.22578,3.22578,3641.3611111205
2018-08-23,3.22578,3.22578,3.12498,3.12498,2304.6313055698
2018-08-24,3.22578,3.22578,3.02417,3.02417,7600.2637515595
2018-08-27,3.02417,3.02417,3.02417,3.02417,3911.9806962442
2018-08-28,3.12498,3.12498,3.02417,3.02417,3824.6840558817
2018-08-29,3.02417,3.02417,3.02417,3.02417,4503.4154347001
2018-08-30,3.12498,3.12498,3.02417,3.02417,4690.0120034749
2018-08-31,3.02417,3.02417,2.92337,2.92337,3174.3240851811
2018-09-03,2.92337,3.02417,2.92337,3.02417,3017.1901325287
2018-09-04,3.12498,3.12498,3.02417,3.02417,3401.2953501236
2018-09-05,3.12498,3.12498,3.12498,3.12498,4394.294634247
2018-09-06,3.12498,3.12498,3.02417,3.02417,9070.120933663
2018-09-07,3.12498,3.12498,3.12498,3.12498,2253.3445293568
2018-09-10,3.12498,3.22578,3.12498,3.22578,5309.8181500486
2018-09-11,3.22578,3.22578,3.22578,3.22578,10567.25831588
2018-09-12,3.32659,3.32659,3.32659,3.32659,13137.053166551
2018-09-13,3.5282,3.62901,3.5282,3.62901,16867.893334043
2018-09-14,3.62901,3.62901,3.42739,3.42739,11007.015141706
2018-09-17,3.42739,3.42739,3.42739,3.42739,4506.6890587137
2018-09-18,3.5282,3.5282,3.5282,3.5282,14975.738654186
2018-09-19,3.62901,3.62901,3.62901,3.62901,12146.236298436
2018-09-20,3.93142,3.93142,3.93142,3.93142,50063.532039885
2018-09-21,3.62901,3.62901,3.62901,3.62901,12886.075325508
2018-09-24,3.62901,3.62901,3.5282,3.5282,18114.052875217
2018-09-25,3.62901,3.62901,3.5282,3.5282,15281.276895454
2018-09-26,3.5282,3.5282,3.5282,3.5282,6718.5676838983
2018-09-27,3.5282,3.5282,3.42739,3.42739,7122.3146455749
2018-09-28,3.5282,3.5282,3.5282,3.5282,2688.7365231648
2018-10-01,3.5282,3.62901,3.5282,3.62901,5536.7894149911
2018-10-02,3.32659,3.32659,3.12498,3.12498,30746.967943674
2018-10-03,3.02417,3.02417,3.02417,3.02417,14485.786260151
2018-10-04,3.02417,3.02417,3.02417,3.02417,1091.2080045312
2018-10-05,2.92337,2.92337,2.92337,2.92337,13346.565103421
2018-10-08,2.92337,3.02417,2.92337,3.02417,6148.9571055331
2018-10-09,3.02417,3.02417,3.02417,3.02417,2362.46532981
2018-10-10,3.02417,3.12498,3.02417,3.12498,922.07076382883
2018-10-11,3.02417,3.02417,2.92337,2.92337,3442.7612542958
2018-10-12,2.92337,3.02417,2.92337,3.02417,5320.7302300939
2018-10-15,3.02417,3.02417,2.92337,2.92337,3359.8294459514
2018-10-16,2.92337,2.92337,2.92337,2.92337,1800.4932074764
2018-10-17,2.92337,2.92337,2.82256,2.82256,7553.3418073647
2018-10-18,2.92337,2.92337,2.92337,2.92337,12796.596269137
2018-10-19,2.82256,2.92337,2.82256,2.92337,645.99513868245
2018-10-22,2.92337,2.92337,2.82256,2.82256,4483.7736906185
2018-10-23,2.72175,2.72175,2.72175,2.72175,6768.7632521068
2018-10-24,2.72175,2.72175,2.72175,2.72175,5225.7951336997
2018-10-25,2.62095,2.62095,2.62095,2.62095,13005.016998002
2018-10-26,2.62095,2.62095,2.62095,2.62095,4428.1220823874
2018-10-29,2.52014,2.62095,2.52014,2.62095,3688.2830553153
2018-10-30,2.52014,2.52014,2.52014,2.52014,8387.0247228265
2018-10-31,2.52014,2.52014,2.52014,2.52014,2106.0314487451
2018-11-02,2.62095,2.62095,2.52014,2.52014,5009.7359488026
2018-11-05,2.52014,2.52014,2.52014,2.52014,2529.4201545032
2018-11-06,2.41934,2.41934,2.41934,2.41934,5815.0474561465
2018-11-07,2.41934,2.41934,2.21772,2.21772,16501.24744452
2018-11-08,2.01611,2.01611,2.01611,2.01611,18918.273174557
2018-11-09,2.11692,2.21772,2.11692,2.21772,11541.707063926
2018-11-13,2.21772,2.21772,2.11692,2.11692,11089.94695005
2018-11-14,2.11692,2.11692,2.11692,2.11692,11037.568965833
2018-11-15,2.11692,2.31853,2.11692,2.31853,14366.844587657
2018-11-16,2.31853,2.41934,2.31853,2.41934,4117.1278010961
2018-11-19,2.52014,2.52014,2.52014,2.52014,2569.7948506709
2018-11-20,2.52014,2.62095,2.52014,2.62095,11807.961817032
2018-11-21,2.52014,2.52014,2.52014,2.52014,3509.3249425722
2018-11-22,2.31853,2.41934,2.31853,2.41934,4044.0168647925
2018-11-23,2.11692,2.21772,2.11692,2.21772,4770.7613958102
2018-11-26,2.11692,2.21772,2.11692,2.21772,5379.6554623386
2018-11-27,2.21772,2.21772,2.21772,2.21772,3705.7423833878
2018-11-28,2.11692,2.11692,2.11692,2.11692,12416.85588356
2018-11-29,2.01611,2.01611,2.01611,2.01611,11167.422718372
2018-11-30,2.01611,2.21772,2.01611,2.21772,6440.3096427429
2018-12-03,2.31853,2.31853,2.31853,2.31853,5588.0761912041
2018-12-04,2.21772,2.21772,2.21772,2.21772,5654.6398794805
2018-12-05,2.31853,2.41934,2.31853,2.41934,28135.707188831
2018-12-06,2.52014,2.52014,2.41934,2.41934,5702.6530316798
2018-12-07,2.41934,2.41934,2.41934,2.41934,11190.338086467
2018-12-10,2.31853,2.41934,2.31853,2.41934,12257.539514899
2018-12-11,2.41934,2.41934,2.41934,2.41934,5208.3358056272
2018-12-12,2.41934,2.41934,2.21772,2.21772,1438.2121499721
2018-12-13,2.31853,2.31853,2.31853,2.31853,8502.6927713068
2018-12-14,2.31853,2.41934,2.31853,2.41934,2798.9485316224
2018-12-17,2.41934,2.41934,2.31853,2.31853,3061.9296607144
2018-12-18,2.31853,2.31853,2.21772,2.21772,10403.5771152
2018-12-19,2.11692,2.11692,2.01611,2.01611,10380.661747105
2018-12-20,2.01611,2.01611,2.01611,2.01611,12799.86989315
2018-12-21,2.01611,2.01611,2.01611,2.01611,26510.898470085
2018-12-27,2.01611,2.21772,2.01611,2.21772,3971.9971364934
2018-12-28,2.21772,2.21772,2.11692,2.11692,6249.34824195
2019-01-02,2.11692,2.11692,2.11692,2.11692,1592.072478611
2019-01-03,2.11692,2.11692,2.11692,2.11692,16409.58597214
2019-01-04,2.21772,2.31853,2.21772,2.31853,12886.075325508
2019-01-07,2.21772,2.31853,2.21772,2.31853,3343.4613258835
2019-01-08,2.31853,2.31853,2.31853,2.31853,4303.7243698709
2019-01-09,2.31853,2.31853,2.21772,2.21772,8660.9179319638
2019-01-10,2.31853,2.31853,2.21772,2.21772,1946.7150800836
2019-01-11,2.31853,2.31853,2.31853,2.31853,8900.9836929607
2019-01-14,2.31853,2.31853,2.21772,2.21772,6095.4879133111
2019-01-15,2.11692,2.21772,2.11692,2.21772,12671.107348616
2019-01-16,2.21772,2.31853,2.21772,2.31853,450.66890587137
2019-01-17,2.21772,2.31853,2.21772,2.31853,3006.2780524833
2019-01-18,2.31853,2.31853,2.31853,2.31853,932.98284387414
2019-01-21,2.31853,2.31853,2.31853,2.31853,3431.8491742505
2019-01-22,2.31853,2.31853,2.31853,2.31853,3245.2526054757
2019-01-23,2.31853,2.31853,2.31853,2.31853,1453.4890620355
2019-01-24,2.31853,2.31853,2.21772,2.21772,1711.0141511049
2019-01-25,2.21772,2.31853,2.21772,2.31853,2812.0430276768
2019-01-28,2.31853,2.31853,2.31853,2.31853,2127.8556088358
2019-01-29,2.31853,2.41934,2.31853,2.41934,17956.918922565
2019-01-30,2.52014,2.52014,2.52014,2.52014,13312.73765528
2019-01-31,2.41934,2.41934,2.41934,2.41934,6645.4567475948
2019-02-01,2.31853,2.52014,2.31853,2.52014,828.22687543915
2019-02-04,2.52014,2.52014,2.41934,2.41934,8345.5588186543
2019-02-05,2.41934,2.41934,2.41934,2.41934,4911.5272283947
2019-02-06,2.52014,2.52014,2.41934,2.41934,6165.3252256011
2019-02-07,2.52014,2.52014,2.41934,2.41934,4437.9429544282
2019-02-08,2.41934,2.52014,2.41934,2.52014,2277.3511054565
2019-02-11,2.41934,2.52014,2.41934,2.52014,21779.420562437
2019-02-12,2.62095,2.82256,2.62095,2.82256,14744.402557225
2019-02-13,2.92337,3.42739,2.92337,3.42739,34450.527911053
2019-02-14,3.72981,3.72981,3.62901,3.62901,39889.108605637
2019-02-15,3.42739,3.42739,3.22578,3.22578,24572.913054037
2019-02-18,3.12498,3.12498,3.02417,3.02417,24884.998543333
2019-02-19,2.92337,2.92337,2.92337,2.92337,9993.2829054964
2019-02-20,3.02417,3.02417,3.02417,3.02417,7834.8734725337
2019-02-21,3.22578,3.22578,3.22578,3.22578,4236.06947359
2019-02-22,3.12498,3.12498,3.12498,3.12498,3754.8467435917
2019-02-25,3.22578,3.22578,3.22578,3.22578,34646.945351869
2019-02-26,3.22578,3.32659,3.22578,3.32659,7731.2087121033
2019-02-27,3.32659,3.32659,3.32659,3.32659,5924.1682565997
2019-02-28,3.32659,3.32659,3.32659,3.32659,2719.2903472916
2019-03-01,3.32659,3.32659,3.22578,3.22578,5466.9521027011
2019-03-04,3.12498,3.12498,3.12498,3.12498,8069.4831935079
2019-03-05,3.22578,3.22578,3.22578,3.22578,1640.0856308103
2019-03-06,3.22578,3.22578,3.2157,3.2157,2111.4874887678
2019-03-07,3.20563,3.20563,3.20563,3.20563,3380.5623980375
2019-03-08,3.20563,3.22578,3.20563,3.22578,221.51522491983
2019-03-11,3.2157,3.2157,3.12498,3.12498,5357.831302248
2019-03-12,3.22578,3.22578,3.22578,3.22578,5813.956248142
2019-03-13,3.32659,3.32659,3.32659,3.32659,10033.657601664
2019-03-14,3.5282,3.61892,3.5282,3.61892,18893.175390452
2019-03-15,3.66933,3.93142,3.66933,3.93142,37652.132196348
2019-03-18,4.03223,4.03223,4.03223,4.03223,42672.780225196
2019-03-19,4.13303,4.13303,4.13303,4.13303,38467.264575732
2019-03-20,4.13303,4.13303,4.03223,4.03223,16575.449588828
2019-03-21,3.64917,3.91126,3.64917,3.91126,19440.961808727
2019-04-04,3.66566,3.8856,3.57402,3.57402,40160.819398765
2019-04-05,3.57402,3.80312,3.22578,3.66566,71871.32401044
2019-04-08,3.77563,4.58208,3.70232,4.56375,175440.0581365
2019-04-09,4.58208,4.59124,4.28883,4.3713,93711.852221131
2019-04-10,4.43545,4.43545,4.21552,4.3988,53722.352479078
2019-04-11,4.42629,4.42629,4.23384,4.36214,23952.015699459
2019-04-12,4.38963,4.38963,4.12845,4.12845,42973.953634446
2019-04-15,4.07805,4.41712,3.99557,4.3988,44241.937335711
2019-04-16,4.42629,4.48127,4.21552,4.21552,33053.781665253
2019-04-17,4.13303,4.33465,4.12387,4.22468,18275.551659888
2019-04-18,4.26134,4.26134,4.02306,4.12845,25926.010979656
2019-04-23,4.24301,4.24301,3.99557,4.1697,19186.710343671
2019-04-24,4.18802,4.18802,3.84894,4.00015,14885.16838981
2019-04-25,4.0139,4.0139,3.92226,3.99557,4591.8032830671
2019-04-26,4.00473,4.00473,3.83062,3.97724,6470.8634668698
2019-04-29,3.96808,3.96808,3.81229,3.94975,15368.573535817
2019-04-30,3.94975,3.95891,3.84894,3.91309,31597.018979204
2019-05-02,3.5282,3.61984,3.30826,3.3495,68133.936594921
2019-05-06,3.42739,3.48237,3.2716,3.38157,17564.084040934
2019-05-07,3.38157,3.38157,3.20745,3.22578,7741.029584144
2019-05-08,3.24411,3.39073,3.11581,3.39073,7639.5472397226
2019-05-09,3.39073,3.39073,3.11581,3.28077,2432.3026421
2019-05-10,3.31742,3.39073,3.23495,3.38157,4466.314362546
2019-05-13,3.38157,3.38157,3.26244,3.28993,2554.5179386074
2019-05-14,3.28993,3.30826,3.25327,3.28993,2549.0618985848
2019-05-15,3.30826,3.40906,3.25327,3.38157,2302.4488895607
2019-05-16,3.38157,3.38157,3.24411,3.29909,5062.11393302
2019-05-17,3.29909,3.37241,3.13414,3.28077,3760.3027836144
2019-05-20,3.2716,3.34491,3.17996,3.30826,3561.7029267897
2019-05-21,3.26244,3.36782,3.15247,3.19829,10237.713498511
2019-05-22,3.24411,3.46405,3.12498,3.32659,40269.940199218
2019-05-23,3.32659,3.34491,3.02417,3.02417,12323.01199517
2019-05-24,3.02417,3.32659,2.97835,3.31742,16542.713348692
2019-05-27,3.14331,3.20745,2.84088,3.07916,36299.034270729
2019-05-28,2.92337,3.0425,2.92337,3.02417,5672.099207553
2019-05-29,2.98752,3.06541,2.93253,2.93253,5055.5666849929
2019-05-30,2.88671,2.91421,2.84088,2.90504,4078.9355209375
2019-05-31,2.79506,2.87755,2.6576,2.74924,20537.625853281
2019-06-03,2.74924,2.79506,2.56596,2.74924,6226.4328738548
2019-06-04,2.83172,2.83172,2.60262,2.74924,4550.3373788949
2019-06-05,2.70342,2.74008,2.57513,2.73092,10895.711925244
2019-06-06,2.72175,2.74924,2.63011,2.74924,1833.2294476123
2019-06-07,2.74924,2.87755,2.6576,2.74924,4927.8953484627
2019-06-10,2.6851,2.73092,2.58429,2.59346,7367.8364465944
2019-06-11,2.64844,2.72175,2.56596,2.71259,17689.572961455
2019-06-12,2.70342,2.92337,2.52014,2.89588,26777.15322319
2019-06-13,2.88671,2.93253,2.70342,2.70801,8237.5292262057
2019-06-14,2.74924,2.80881,2.70801,2.80423,1862.6920637347
2019-06-17,2.84088,3.28535,2.70801,3.20745,21852.531498741
2019-06-18,3.43655,3.78021,3.30826,3.75272,87108.952585713
2019-06-19,3.74814,3.74814,3.39073,3.61984,20783.1476543
2019-06-21,3.48237,3.57402,3.39073,3.5282,8728.5728282447
2019-06-24,3.50988,3.51904,3.30826,3.42739,3502.777694545
2019-06-25,3.39073,3.50988,3.30826,3.3999,5639.362967417
2019-06-26,3.3999,3.66566,3.29909,3.61984,16460.872748353
2019-06-27,3.53737,3.72981,3.5007,3.56944,10338.104634928
2019-06-28,3.51904,3.63817,3.44572,3.60152,6778.5841241476
2019-07-01,3.59693,3.72981,3.46405,3.61984,20200.442579881
2019-07-02,3.57402,4.03223,3.48237,3.94059,33879.826124683
2019-07-03,4.0139,4.0139,3.7573,3.83978,21954.013843162
2019-07-04,3.83978,3.91309,3.48237,3.58319,46203.929327858
2019-07-05,3.72065,3.72065,3.53737,3.65192,8175.3303699474
2019-07-08,3.54653,3.6565,3.50988,3.57402,7780.3130723072
2019-07-09,3.62901,3.63359,3.51904,3.61984,2077.6600406273
2019-07-10,3.61068,3.61068,3.5282,3.59235,1494.9549662077
2019-07-11,3.60152,3.61984,3.49154,3.61984,4482.682482614
2019-07-12,3.61068,3.61068,3.48237,3.61068,4549.2461708904
2019-07-15,3.54653,3.61984,3.48237,3.61984,10310.824434815
2019-07-16,3.61068,3.61068,3.5282,3.60152,864.23673958868
2019-07-17,3.59235,3.64734,3.57402,3.64734,7091.760821448
2019-07-18,3.63817,3.63817,3.50529,3.60152,2145.3149369083
2019-07-19,3.59235,3.66566,3.59235,3.61984,9474.9591033441
2019-07-22,3.6565,3.6565,3.5007,3.60152,3128.4933489908
2019-07-23,3.5282,3.60152,3.49154,3.58319,5291.2676139716
2019-07-24,3.56486,3.56486,3.46863,3.53279,8776.5859804441
2019-07-25,3.5282,3.60152,3.51904,3.60152,11188.155670458
2019-07-26,3.59235,3.59235,3.5007,3.57402,1025.7355242593
2019-07-29,3.59235,3.60152,3.48237,3.57861,3615.1721190117
2019-07-30,3.57402,3.57402,3.5007,3.5007,1556.0626144614
2019-07-31,3.54653,3.5557,3.46405,3.5282,18014.752946805
2019-08-01,3.5282,3.5282,3.29909,3.48237,15173.247303006
2019-08-02,3.47779,3.5007,3.38157,3.45488,2882.9715479713
2019-08-05,3.39073,3.47321,3.28993,3.36324,5744.118935852
2019-08-06,3.34491,3.34491,3.28993,3.34491,1343.2770535779
2019-08-07,3.34033,3.34491,3.29909,3.34491,2066.747960582
2019-08-08,3.33575,3.39073,3.33575,3.37241,1512.4142942802
2019-08-09,3.38157,3.43197,3.25327,3.39073,3022.6461725513
2019-08-12,3.43197,3.43197,3.39073,3.39073,1964.1744081561
2019-08-13,3.43197,3.43197,3.24411,3.42739,1307.2671894283
2019-08-14,3.42739,3.42739,3.39073,3.40906,256.43388106482
2019-08-16,3.24411,3.33575,3.0425,3.2716,7988.7338011726
2019-08-19,3.11581,3.25327,3.06999,3.20745,10801.868036854
2019-08-20,3.20287,3.25327,2.89588,3.20287,13488.42214401
2019-08-21,3.19829,3.19829,2.89588,3.02417,66823.395781479
2019-08-22,3.01959,3.02417,2.97835,3.02417,4189.1475293951
2019-08-23,3.0425,3.12498,3.0425,3.12498,10388.300203137
2019-08-26,3.12498,3.12498,3.10665,3.10665,1027.9179402684
2019-08-27,3.10665,3.11581,2.93253,3.0425,9434.5844071764
2019-08-28,3.03334,3.09749,2.9417,3.08832,6799.3170762337
2019-08-29,3.08832,3.11581,3.02417,3.09749,10477.779259508
2019-08-30,3.09749,3.3999,3.02417,3.39073,25535.358514034
2019-09-02,3.3999,3.3999,3.322,3.39073,4102.9420970372
2019-09-03,3.322,3.3999,3.16163,3.37241,3739.5698315283
2019-09-04,3.37241,3.37241,3.16163,3.34491,3284.5360936388
2019-09-05,3.34491,3.37241,3.25327,3.31742,1669.5482469327
2019-09-06,3.36324,3.6565,3.17996,3.5557,11524.247735854
2019-09-09,3.5557,3.6565,3.43655,3.61984,5932.8979206359
2019-09-10,3.64734,3.64734,3.56486,3.56486,1087.9343805176
2019-09-11,3.53737,3.5557,3.44572,3.54653,3904.3422402125
2019-09-12,3.54653,3.55111,3.19371,3.36324,46652.415817721
2019-09-13,3.29909,3.31742,3.24411,3.31742,785.66976326243
2019-09-16,3.23495,3.55111,3.17996,3.53279,7027.3795491807
2019-09-17,3.42739,3.52362,3.39073,3.51904,15196.162671101
2019-09-18,3.3999,3.51904,3.29909,3.3999,14605.81914065
2019-09-19,3.54653,3.6565,3.34491,3.61068,40238.295167087
2019-09-20,3.60152,3.60152,3.36324,3.48237,26762.967519131
2019-09-23,3.5007,3.57402,3.41823,3.53279,10822.60098894
2019-09-24,3.5282,3.64734,3.39073,3.57402,11851.610137213
2019-09-25,3.60152,3.64734,3.48237,3.56486,10132.957530076
2019-09-26,3.60152,3.60152,3.38615,3.38615,12321.920787166
2019-09-27,3.50529,3.50988,3.31742,3.4503,9014.4693254319
2019-09-30,3.4503,3.4503,3.28993,3.42739,4827.5042120458
2019-10-01,3.42281,3.64734,3.42281,3.56486,25436.058585621
2019-10-02,3.54653,3.63817,3.44114,3.57402,26867.723487566
2019-10-03,3.5282,3.56028,3.34491,3.5282,10711.297772478
2019-10-04,3.49612,3.49612,3.39073,3.49612,1227.6090050976
2019-10-07,3.48237,3.56486,3.36324,3.5007,13457.868319883
2019-10-08,3.49154,3.5007,3.32659,3.49154,23624.6532981
2019-10-09,3.51904,3.61526,3.48237,3.57402,20145.882179654
2019-10-10,3.57402,3.59235,3.5007,3.59235,2815.3166516904
2019-10-11,3.61068,3.61068,3.50988,3.60152,6004.917648935
2019-10-14,3.48237,3.60152,3.47779,3.5007,4090.9388089873
2019-10-15,3.57861,3.57861,3.43655,3.57861,2362.46532981
2019-10-16,3.57402,3.57402,3.49154,3.5282,2293.7192255245
2019-10-17,3.48237,3.55111,3.43655,3.46405,2923.346244139
2019-10-18,3.46405,3.51904,3.41364,3.5007,6671.6457397035
2019-10-21,3.48237,3.51904,3.43655,3.49154,7705.0197199945
2019-10-22,3.5007,3.5007,3.37241,3.44572,13513.519928114
2019-10-23,3.44572,3.48237,3.37241,3.44572,3933.8048563348
2019-10-24,3.44572,3.44572,3.29909,3.31742,3638.0874871069
2019-10-25,3.37241,3.43655,3.26244,3.39073,1368.3748376821
2019-10-28,3.24411,3.39073,3.24411,3.38157,3468.9502464046
2019-10-29,3.39073,3.39073,3.24411,3.29909,3394.7481020964
2019-10-30,3.37241,3.37241,3.12498,3.2716,7356.9243665491
2019-10-31,3.16163,3.34491,3.16163,3.2716,8014.9227932814
2019-11-04,3.12498,3.31284,3.11581,3.29909,2556.7003546165
2019-11-05,3.28535,3.28993,3.09749,3.23953,5621.9036393445
2019-11-06,3.23953,3.23953,3.11581,3.22578,4695.4680434976
2019-11-07,3.21204,3.27618,3.15705,3.26244,9277.4504545239
2019-11-08,3.29909,3.34491,3.16622,3.34491,15580.267888696
2019-11-12,3.21662,3.30826,3.18913,3.28993,6145.6834815195
2019-11-13,3.18913,3.27618,3.17996,3.26702,3310.7250857475
2019-11-14,3.26244,3.26244,3.06999,3.24411,11146.689766286
2019-11-15,3.23953,3.23953,3.16163,3.21662,2220.6082892209
2019-11-18,3.08374,3.23953,2.87755,3.12498,39583.570364368
2019-11-19,3.10207,3.11581,3.02417,3.11581,9399.6657510314
2019-11-20,3.12498,3.16163,3.04708,3.15247,2215.1522491983
2019-11-21,3.14789,3.23953,3.14789,3.23953,6052.9308011343
2019-11-22,3.23953,3.24411,3.08832,3.15247,5585.893775195
2019-11-25,3.15705,3.16163,2.89588,3.11581,21418.230712938
2019-11-26,3.11123,3.11123,2.93712,3.07458,8800.5925565438
2019-11-27,3.05167,3.15247,2.93253,3.13414,16705.303341368
2019-11-28,3.14789,3.14789,3.06999,3.14789,2649.4530350017
2019-11-29,3.06999,3.15247,3.02876,3.11123,1985.9985682467
2019-12-02,3.02876,3.06999,2.9417,3.06541,2904.7957080619
2019-12-03,3.06541,3.06541,3.06541,3.06541,261.88992108748
2019-12-04,2.6576,2.92337,2.6576,2.90046,58948.147612778
2019-12-05,2.77674,2.86379,2.76757,2.85921,2511.9608264307
2019-12-06,2.8363,2.8363,2.6851,2.74924,7654.8241517861
2019-12-09,2.70342,2.7859,2.6576,2.74924,3848.6906319814
2019-12-10,2.70342,2.74924,2.6576,2.74924,5996.1879848987
2019-12-11,2.74924,2.74924,2.62095,2.71259,7841.4207205609
2019-12-12,2.69884,3.06083,2.69884,2.92337,41714.699597217
2019-12-13,2.93253,2.97835,2.74924,2.87755,16010.203842481
2019-12-16,2.78132,2.88671,2.74924,2.87755,10890.255885221
2019-12-17,2.86839,2.86839,2.85921,2.85921,274.98441714185
2019-12-18,2.79048,2.84088,2.74924,2.74924,11295.094054902
2019-12-19,2.74924,2.79506,2.68051,2.79506,3029.1934205785
2019-12-20,2.79506,2.79506,2.66677,2.74924,4817.6833400051
2019-12-23,2.67593,2.74924,2.6576,2.74924,9273.0856225058
2019-12-27,2.74924,2.74924,2.63928,2.74924,28232.824701235
2019-12-30,2.74924,2.74924,2.62095,2.74466,3700.2863433652
2020-01-02,2.92337,2.92337,2.64844,2.79506,5817.2298721556
2020-01-03,2.83172,2.83172,2.66677,2.67593,3992.7300885795
2020-01-07,2.66677,2.77674,2.6576,2.74008,19036.123639046
2020-01-08,2.73092,2.7355,2.63011,2.66677,4706.3801235429
2020-01-09,2.69426,2.69426,2.59346,2.69426,20225.540363985
2020-01-10,2.63011,2.74924,2.63011,2.66219,17895.811274311
2020-01-13,2.6576,2.71259,2.56596,2.61178,12590.357956281
2020-01-14,2.68051,2.6851,2.59346,2.59346,440.84803383059
2020-01-15,2.6576,2.6576,2.52014,2.56596,14443.229147974
2020-01-16,2.56596,2.63928,2.50182,2.63928,6000.5528169168
2020-01-17,2.63928,2.63928,2.3781,2.59804,59704.354759918
2020-01-20,2.56596,2.60262,2.47432,2.56138,16032.028002572
2020-01-21,2.52473,2.52473,2.46974,2.46974,9797.9566726853
2020-01-22,2.45141,2.51098,2.40559,2.50182,13034.479614125
2020-01-23,2.50182,2.5064,2.41934,2.49265,2950.6264442523
2020-01-24,2.41934,2.47891,2.39185,2.47432,8409.9400909216
2020-01-27,2.47432,2.47432,2.3781,2.38268,8561.6180035515
2020-01-28,2.43767,2.43767,2.31853,2.36435,11169.605134381
2020-01-29,2.31853,2.43767,2.28188,2.34144,17672.113633382
2020-01-30,2.34144,2.34144,2.1719,2.19939,18258.092331815
2020-01-31,2.19939,2.19939,2.10775,2.19023,21376.764808765
2020-02-03,2.19023,2.19023,1.97946,2.15357,23109.603119961
2020-02-04,2.19023,2.31853,2.10775,2.27271,29768.15436361
2020-02-05,2.27271,2.43767,2.24522,2.35061,33873.278876656
2020-02-06,2.35061,2.37352,2.20856,2.20856,8273.5390903553
2020-02-07,2.20856,2.37352,2.10775,2.22689,35751.247852454
2020-02-10,2.19939,2.26813,2.08942,2.21772,20561.632429381
2020-02-11,2.27271,2.29104,2.10775,2.2498,23028.853727626
2020-02-12,2.24064,2.24522,2.13983,2.21772,12737.671036892
2020-02-13,2.21772,2.21772,2.08026,2.15357,12677.654596643
2020-02-14,2.08484,2.21772,2.05277,2.21772,15512.612992415
2020-02-17,2.20856,2.23606,2.09401,2.22689,20585.63900548
2020-02-18,2.15357,2.21772,2.11233,2.16274,10674.196700324
2020-02-19,2.10775,2.30021,2.09859,2.27271,36677.683448301
2020-02-20,2.27271,2.4285,2.16732,2.19939,20420.866596796
2020-02-21,2.28646,2.35519,2.20856,2.29104,13090.131222356
2020-02-24,2.29104,2.29104,2.08942,2.10775,11000.467893679
2020-02-25,2.06651,2.18107,1.97029,2.0711,10858.61085309
2020-02-26,2.10775,2.18107,1.97029,2.14441,8650.0058519185
2020-02-27,2.10775,2.14441,1.97946,2.08026,12748.583116938
2020-02-28,1.97029,2.06193,1.88782,2.00695,47217.661564068
2020-03-02,1.97029,2.14441,1.87865,1.88323,7638.4560317181
2020-03-03,1.99778,2.01611,1.92905,1.99778,9019.9253654546
2020-03-04,2.01611,2.01611,1.95196,2.00695,10497.42100359
2020-03-05,2.00695,2.00695,1.93364,2.00695,1811.4052875217
2020-03-06,1.97029,2.00237,1.842,1.9428,9783.7709686264
2020-03-09,1.83283,1.83283,1.64955,1.66788,30859.362368141
2020-03-10,1.70454,1.73203,1.5579,1.64039,16353.934363908
2020-03-11,1.63122,1.63122,1.42044,1.50292,31712.687027685
2020-03-12,1.5579,1.5579,1.42044,1.42044,1427.3000699268
2020-03-13,1.50292,1.54874,1.39295,1.53775,25341.123489227
2020-03-16,1.64955,1.64955,1.63122,1.63122,7189.9695418558
2020-03-17,1.64955,1.80534,1.5579,1.75952,19316.564096211
2020-03-18,1.75036,1.77601,1.57623,1.74119,15455.870176179
2020-03-19,1.74119,1.74119,1.58539,1.71186,19059.039007141
2020-03-20,1.73935,1.73935,1.56707,1.67154,14092.95137852
2020-03-23,1.61106,1.63122,1.4571,1.60189,7751.9416641894
2020-03-24,1.60189,1.63122,1.51208,1.5579,3055.3824126872
2020-03-25,1.60189,1.60189,1.52125,1.54874,6127.1329454425
2020-03-26,1.59457,1.59457,1.51208,1.52675,14968.100198154
2020-03-27,1.59273,1.64039,1.51208,1.60189,5950.3572487084
2020-03-30,1.63122,1.63122,1.47909,1.56524,4655.0933473299
2020-03-31,1.47909,1.54508,1.42044,1.50109,22292.288324567
2020-04-01,1.49375,1.49375,1.35629,1.44793,21611.37452974
2020-04-02,1.48459,1.48459,1.31047,1.4067,20925.00469489
2020-04-03,1.3288,1.46168,1.28298,1.3288,29369.863441956
2020-04-06,1.37462,1.64955,1.3288,1.58998,80065.204916465
2020-04-07,1.7137,2.06193,1.59915,1.97029,372655.17200342
2020-04-08,2.10775,2.10775,1.82367,1.90614,43802.180509885
2020-04-09,1.91531,1.91531,1.75952,1.89698,8342.2851946407
2020-04-14,1.89698,2.0711,1.78701,2.0711,19913.454874689
2020-04-15,2.10775,2.31853,2.10775,2.22689,38744.431408883
2020-04-16,2.19939,2.35519,2.11692,2.23606,28891.914335972
2020-04-17,2.24522,2.24522,2.19023,2.20856,2068.9303765911
2020-04-20,2.19939,2.31853,2.12608,2.29104,9497.8744714392
2020-04-21,2.31853,2.36435,2.10775,2.36435,37053.05900186
2020-04-22,2.40101,2.456,2.29104,2.4285,12494.331651882
2020-04-23,2.44683,2.44683,2.27271,2.31853,6844.0566044194
2020-04-24,2.31853,2.4285,2.26355,2.35519,8405.5752589035
2020-04-27,2.36435,2.36435,2.25439,2.29104,4384.4737622062
2020-04-28,2.29104,2.29104,2.06193,2.18107,6671.6457397035
2020-04-29,2.19939,2.19939,2.01611,2.15357,5991.8231528806
2020-04-30,2.03444,2.15357,2.01611,2.14441,9063.5736856358
2020-05-04,2.01611,2.0711,1.92447,1.97029,23732.682890548
2020-05-05,2.0436,2.0436,1.91531,2.00695,7085.2135734208
2020-05-06,2.03444,2.03444,1.91531,1.98862,3120.8548929591
2020-05-07,1.97946,2.10775,1.97946,2.06193,17363.3017681
2020-05-08,2.08026,2.08026,1.95196,1.95196,11147.78097429
2020-05-11,2.08026,2.08026,1.90614,1.96113,7098.3080694752
2020-05-12,1.96113,1.99778,1.92447,1.99778,9513.1513835026
2020-05-13,1.9428,1.98862,1.88782,1.95196,7288.1782622636
2020-05-14,1.97029,1.97029,1.88782,1.92447,7136.5003496338
2020-05-15,1.87865,1.9428,1.83283,1.86949,12976.645589885
2020-05-18,1.92447,1.92447,1.842,1.87865,3957.8114324345
2020-05-19,1.89698,1.91531,1.89698,1.90614,3306.3602537294
2020-05-20,1.90614,1.90614,1.842,1.87865,5271.62586989
2020-05-21,1.86032,2.23606,1.86032,2.19939,41238.932907242
2020-05-22,2.19939,2.38268,2.10775,2.33686,42790.630689685
2020-05-25,2.35519,2.4285,2.15357,2.26355,17592.455449051
2020-05-26,2.3277,2.3277,2.16274,2.22689,6205.6999217687
2020-05-27,2.22689,2.44683,2.15357,2.38268,70801.940166
2020-05-28,2.4285,2.70342,2.24522,2.70342,70646.988629356
2020-05-29,2.70342,2.72175,2.47432,2.58429,16132.419138989
2020-06-01,2.72175,2.89588,2.6851,2.74924,31641.75850739
2020-06-02,2.74924,2.74924,2.62095,2.74008,7134.3179336247
2020-06-03,2.74008,2.74008,2.52014,2.74008,30212.276021454
2020-06-04,2.74924,3.01501,2.70342,2.83172,26017.672452036
2020-06-05,2.88671,2.96003,2.71259,2.91421,39005.230121966
2020-06-08,2.92337,2.92337,2.6576,2.67593,17073.040438895
2020-06-09,2.6576,2.83172,2.63011,2.82256,26186.809692739
2020-06-10,2.76757,2.82256,2.6576,2.76757,24162.618844333
2020-06-12,2.64844,2.71259,2.59346,2.71259,28757.695751414
2020-06-15,2.72175,2.76757,2.61178,2.70342,5199.606141591
2020-06-16,2.74008,2.74008,2.58429,2.6576,12380.846019411
2020-06-17,2.6576,2.6576,2.59346,2.64844,3502.777694545
2020-06-18,2.58429,2.6576,2.56596,2.62095,15543.166816542
2020-06-19,2.62095,2.64844,2.52931,2.64844,7344.9210784992
2020-06-22,2.64844,2.64844,2.52931,2.63011,9826.3280808031
2020-06-23,2.63011,2.63011,2.49265,2.61178,13434.952951788
2020-06-24,2.56596,2.61178,2.48349,2.58429,17301.102911842
2020-06-25,2.49265,2.56596,2.4285,2.5568,17708.123497532
2020-06-26,2.54764,2.71259,2.43767,2.71259,19882.901050562
2020-06-29,2.84088,3.0425,2.67593,2.79506,110160.72168143
2020-06-30,2.79506,2.80423,2.52931,2.72175,29280.384385585
2020-07-01,2.48349,2.69426,2.48349,2.62095,11076.852453996
2020-07-02,2.63011,2.64844,2.48349,2.63928,8297.5456664549
2020-07-03,2.63011,2.6576,2.57513,2.63011,7267.4453101775
2020-07-06,2.63011,2.63928,2.52014,2.58429,29099.243856832
2020-07-07,2.56596,2.56596,2.4285,2.43767,20854.076174595
2020-07-08,2.38268,2.46516,2.30937,2.43767,13081.40155832
2020-07-09,2.34603,2.44683,2.29104,2.44683,37802.718900973
2020-07-10,2.35519,2.44683,2.33686,2.41017,12642.735940498
2020-07-13,2.37352,2.63928,2.33686,2.56596,65711.454824862
2020-07-14,2.59346,2.59346,2.34603,2.43767,34241.015974183
2020-07-15,2.44683,2.44683,2.24522,2.34603,33984.582093118
2020-07-16,2.31853,2.3277,2.22689,2.3277,7516.2407352106
2020-07-17,2.3277,2.3277,2.15357,2.27271,8390.2983468401
2020-07-20,2.27271,2.27271,2.12608,2.19023,39973.131621985
2020-07-21,2.19939,2.41017,2.08026,2.22689,77545.605634002
2020-07-22,2.23606,2.52014,2.22689,2.52014,82126.496837024
2020-07-23,2.5568,2.63928,2.48349,2.50182,72208.50728384
2020-07-24,2.50182,2.5568,2.43767,2.456,15913.086330078
2020-07-27,2.456,2.456,2.28188,2.31853,50878.66441927
2020-07-28,2.30937,2.38268,2.19939,2.23606,42893.204242111
2020-07-29,2.23606,2.28188,2.15357,2.23606,58292.331602055
2020-07-30,2.18107,2.23606,2.06193,2.08026,50362.523033127
2020-07-31,2.08026,2.15357,1.87865,2.11692,22047.857731552
2020-08-03,2.09859,2.1719,2.01611,2.09859,31153.988529365
2020-08-04,2.06193,2.09859,1.97946,2.0436,47198.019819986
2020-08-05,1.98862,2.05277,1.97029,1.97029,23261.281032591
2020-08-06,1.97029,2.01611,1.87865,1.97946,48378.706880889
2020-08-07,1.97029,2.01611,1.88782,2.00695,11704.297056601
2020-08-10,2.01611,2.0436,1.9428,1.97029,3781.0357357005
2020-08-11,1.9428,1.9428,1.89698,1.91531,22279.193828513
2020-08-12,1.88782,1.89698,1.74119,1.88782,21433.507625001
2020-08-13,1.92447,1.92447,1.83283,1.88782,9159.5999900346
2020-08-14,1.88782,1.90614,1.85116,1.89698,8170.9655379293
2020-08-17,1.89698,1.92447,1.89698,1.92447,4321.1836979434
2020-08-18,1.91531,1.91531,1.86949,1.91531,10727.665892546
2020-08-19,1.91531,1.91531,1.86949,1.91531,8596.5366596965
2020-08-20,1.91531,1.97029,1.89698,1.97029,17709.214705536
2020-08-21,1.97029,2.00695,1.92447,1.97946,4937.7162205035
2020-08-24,1.93364,1.9428,1.87865,1.9428,7322.0057104041
2020-08-25,1.88782,1.9428,1.88782,1.92447,1569.1571105158
2020-08-26,1.88782,1.95196,1.86949,1.92447,18003.84086676
2020-08-27,1.91531,1.92447,1.85116,1.92447,14553.441156432
2020-08-28,1.86949,1.92447,1.85116,1.86032,15470.055880238
2020-08-31,1.86032,1.87865,1.842,1.87865,6131.4977774606
2020-09-01,1.83283,1.87865,1.8145,1.83283,9031.9286535044
2020-09-02,1.80534,1.98862,1.79618,1.98862,20608.554373575
2020-09-03,2.0436,2.35519,2.01611,2.19023,151599.3456535
2020-09-04,2.15357,2.19023,2.05277,2.14441,4370.2880581473
2020-09-07,2.12608,2.38268,2.12608,2.38268,104044.50081604
2020-09-08,2.41934,2.56596,1.97029,2.25439,83995.736148786
2020-09-09,2.26355,2.29104,2.0711,2.23606,18889.901766439
2020-09-10,2.21772,2.21772,2.0711,2.13524,15789.779825566
2020-09-11,2.13524,2.14441,2.08026,2.11692,7611.1758316048
2020-09-14,2.03444,2.18107,2.03444,2.16274,8017.1052092904
2020-09-15,2.14441,2.14441,2.02528,2.08026,17460.419280503
2020-09-16,2.08942,2.09859,2.02528,2.05277,17604.458737101
2020-09-17,2.02528,2.08026,1.99778,2.08026,4459.7671145188
2020-09-18,2.08942,2.08942,1.99778,2.08026,4456.4934905053
2020-09-21,2.06193,2.06193,1.92447,2.03444,10992.829437647
2020-09-22,2.01611,2.01611,1.92447,1.99778,1397.8374538044
2020-09-23,1.9428,2.0436,1.9428,2.03444,21262.18796829
2020-09-24,1.92447,2.10775,1.8145,1.90614,53705.98435901
2020-09-25,2.01611,2.05277,1.87865,1.91531,16573.267172819
2020-09-28,1.96113,1.97029,1.89698,1.96113,3028.102212574
2020-09-29,1.90614,1.95196,1.86949,1.95196,7631.9087836909
2020-09-30,1.842,1.93364,1.67704,1.83283,51161.287292443
2020-10-01,1.83283,1.90614,1.83283,1.86949,533.60071421574
2020-10-02,1.88782,1.88782,1.83283,1.87865,1604.0757666608
2020-10-05,1.87865,1.87865,1.8145,1.86949,4206.6068574676
2020-10-06,1.87865,1.90614,1.842,1.86949,14962.644158131
2020-10-07,1.83283,1.86949,1.83283,1.83283,11356.201703156
2020-10-08,1.83283,1.86949,1.83283,1.86949,3787.5829837277
2020-10-09,1.81909,1.86949,1.75494,1.86032,14254.450163191
2020-10-12,1.86032,1.86032,1.79159,1.83283,1977.2689042105
2020-10-13,1.79159,1.79159,1.69995,1.76868,19902.542794644
2020-10-14,1.73661,1.74119,1.70912,1.74119,10331.557386901
2020-10-15,1.74119,1.74119,1.65872,1.68621,10400.303491186
2020-10-16,1.64039,1.68621,1.57623,1.68621,21683.394258039
2020-10-19,1.68163,1.69537,1.67704,1.69537,3412.2074301689
2020-10-20,1.69079,1.8145,1.65413,1.8145,5379.6554623386
2020-10-21,1.80534,1.8145,1.67704,1.78701,8121.8611777254
2020-10-22,1.69079,1.79618,1.69079,1.78701,2303.5400975653
2020-10-23,1.78243,1.80992,1.72286,1.80992,13877.983401627
2020-10-26,1.80992,1.80992,1.67246,1.79618,1157.7716928076
2020-10-27,1.79618,1.79618,1.79618,1.79618,353.5513934681
2020-10-28,1.79159,1.79159,1.62206,1.75036,12489.966819864
2020-10-29,1.57623,1.68621,1.51208,1.68621,74728.106566303
2020-10-30,1.68621,1.68621,1.60373,1.66788,8082.5776895623
2020-11-02,1.72286,1.72286,1.65413,1.7137,9321.0987747052
2020-11-03,1.7137,1.81909,1.65872,1.80076,12807.508349182
2020-11-04,1.79618,1.82825,1.61748,1.75952,27873.817267744
2020-11-05,1.69995,1.75494,1.65872,1.74119,17333.839151977
2020-11-06,1.73661,1.73661,1.64039,1.73203,12204.070322676
2020-11-09,1.71828,1.77785,1.71828,1.77785,15527.889904478
2020-11-10,1.77785,1.80534,1.72286,1.75036,7950.541521014
2020-11-12,1.72286,1.80534,1.72286,1.80534,3849.7818399859
2020-11-13,1.79618,1.79618,1.73203,1.79618,2364.647745819
2020-11-16,1.73661,1.8145,1.73661,1.8145,7474.7748310384
2020-11-17,1.80992,1.80992,1.73661,1.80992,18661.839293492
2020-11-18,1.77785,1.80534,1.74119,1.80534,6827.6884843515
2020-11-19,1.77327,1.80534,1.76868,1.79618,911.15868378352
2020-11-20,1.79618,1.80534,1.78701,1.80534,4457.5846985098
2020-11-23,1.80534,1.86949,1.80076,1.86032,14441.046731965
2020-11-24,1.86949,1.86949,1.75952,1.83283,9259.9911264514
2020-11-25,1.83283,1.86032,1.75952,1.83283,19024.120350996
2020-11-26,1.83283,1.842,1.77327,1.842,17267.275463701
2020-11-27,1.842,1.86949,1.80534,1.86949,4146.5904172184
2020-11-30,1.86032,1.86949,1.8145,1.83283,5456.0400226558
2020-12-01,1.83283,1.87865,1.79159,1.87865,12509.608563945
2020-12-02,1.86032,1.88782,1.82367,1.83283,22843.348366855
2020-12-03,1.8145,1.87865,1.79618,1.83283,9664.8292961325
2020-12-04,1.83283,1.83283,1.78243,1.83283,1931.4381680202
2020-12-07,1.79618,1.82825,1.79159,1.81909,11404.214855355
2020-12-08,1.79159,1.82367,1.75952,1.78701,14374.483043689
2020-12-09,1.80992,1.80992,1.72286,1.78243,16325.562955791
2020-12-10,1.78243,1.79618,1.73661,1.78243,25419.690465553
2020-12-11,1.77785,1.77785,1.72286,1.75952,6530.879907119
2020-12-14,1.72286,1.76868,1.65872,1.69995,50654.966778341
2020-12-15,1.6633,1.70454,1.65872,1.67704,8765.6739003988
2020-12-16,1.68163,1.80534,1.68163,1.79159,54298.51030547
2020-12-17,1.85116,2.40101,1.85116,2.40101,268314.95381816
2020-12-18,2.44683,3.07916,2.4285,3.07916,159750.66944735
2020-12-21,5.40685,5.4985,3.66566,3.85811,556039.22441291
2020-12-22,3.87644,3.8856,2.83172,3.02417,700396.22254034
2020-12-23,3.02417,3.28077,2.81339,3.18913,339757.43308282
2020-12-28,3.16163,3.16163,2.6576,2.6851,280879.12278233
2020-12-29,2.6576,2.9417,2.62095,2.80423,142019.63058173
2020-12-30,2.80423,3.22578,2.70342,3.10665,280003.9739627
2021-01-04,3.10665,3.36324,2.9417,3.22578,79154.046232681
2021-01-05,3.28993,3.79396,3.25327,3.31742,229733.11240195
2021-01-07,3.47321,3.47321,3.13414,3.29909,56727.539323557
2021-01-08,3.17996,3.2716,3.03334,3.15247,75966.627651446
2021-01-11,3.09749,3.24411,3.02417,3.09749,58079.546041171
2021-01-12,3.03334,3.19829,3.02417,3.15247,26761.876311127
2021-01-13,3.19829,3.2716,3.07916,3.15247,21329.842864571
2021-01-14,3.10665,3.21662,3.10665,3.20745,5543.3366630183
2021-01-15,3.20745,3.28077,3.1708,3.22578,38247.931766822
2021-01-18,3.22578,3.28077,3.16163,3.26244,43413.710460272
2021-01-19,3.2716,3.77563,3.18913,3.56486,334329.76446828
2021-01-20,3.56486,3.79396,3.42739,3.57402,142400.46217531
2021-01-21,3.56486,3.57402,3.42739,3.50988,20556.176389358
2021-01-22,3.53737,3.53737,3.2716,3.35408,31240.193961723
2021-01-25,3.45488,3.46405,3.25327,3.30826,13941.27346589
2021-01-26,3.30826,3.41823,3.22578,3.28077,19530.440865099
2021-01-27,3.38157,3.38157,3.1708,3.26244,36471.445135445
2021-01-28,3.25327,3.2716,3.16163,3.21662,16466.328788375
2021-01-29,3.32659,3.92226,3.32659,3.45488,246261.64004658
2021-02-01,3.56486,3.6565,3.30826,3.32659,81227.34144129
2021-02-02,3.39073,3.44572,3.26244,3.42739,27702.497611033
2021-02-03,3.44572,3.48237,3.32659,3.41823,11553.710351976
2021-02-04,3.41823,3.41823,3.26244,3.26244,12568.53379619
2021-02-05,3.25327,3.38157,3.22578,3.33575,10590.173683975
2021-02-08,3.33575,3.44572,3.24411,3.2716,30178.448573314
2021-02-09,3.32659,3.32659,3.24411,3.29909,7630.8175756864
2021-02-10,3.31742,3.31742,3.20745,3.28993,19045.944511087
2021-02-11,3.28993,3.29909,3.17996,3.26244,17260.728215674
2021-02-12,3.21662,3.30826,3.11581,3.20745,60442.011370981
2021-02-15,3.24411,3.2716,3.13414,3.23495,11762.131080841
2021-02-16,3.23495,3.23495,3.11581,3.20745,15065.217710557
2021-02-17,3.20745,3.25327,3.16163,3.17996,6230.7977058729
2021-02-18,3.24411,3.24411,3.15247,3.1708,11697.749808574
2021-02-19,3.20745,3.20745,3.05167,3.1708,20107.689899496
2021-02-22,3.17996,3.25327,3.13414,3.23495,13151.23887061
2021-02-23,3.17996,3.23495,3.07916,3.17996,25977.297755869
2021-02-24,3.16163,3.17996,3.02417,3.14331,15011.748518335
2021-02-25,3.1708,3.19829,3.06083,3.19829,9064.6648936403
2021-02-26,3.09749,3.39073,3.09749,3.22578,35267.842706447
2021-03-01,3.24411,3.24411,3.11581,3.16163,28095.332492664
2021-03-02,3.22578,3.22578,2.98752,3.0425,43139.817251135
2021-03-03,2.97835,3.08832,2.97835,3.0425,26967.023415979
2021-03-04,2.98752,3.0425,2.88671,2.96919,14454.14122802
2021-03-05,2.96919,3.02417,2.90504,2.96919,5842.3276562598
2021-03-08,2.91421,2.97835,2.90504,2.9417,1895.4283038706
2021-03-09,2.9417,2.9417,2.77674,2.88671,24774.786534875
2021-03-10,2.79506,2.87755,2.69426,2.7859,48019.699447398
2021-03-11,2.7859,2.7859,2.6576,2.74924,26266.46787707
2021-03-12,2.74008,2.77674,2.64844,2.71259,12807.508349182
2021-03-15,2.66677,2.80423,2.63928,2.70342,39793.082301238
2021-03-16,2.70342,2.74924,2.63011,2.70342,33263.293602123
2021-03-17,2.70342,2.71259,2.63011,2.71259,15078.312206612
2021-03-18,2.6851,2.6851,2.56596,2.67593,24483.433997666
2021-03-19,2.57513,2.67593,2.52931,2.63011,6382.4756185028
2021-03-22,2.56596,2.67593,2.53847,2.62095,22014.030283412
2021-03-23,2.57513,2.69426,2.57513,2.69426,8923.8990610558
2021-03-24,2.71259,2.73092,2.57513,2.58429,12415.764675556
2021-03-25,2.6851,2.70342,2.57513,2.67593,7565.3450954145
2021-03-26,2.56596,2.74008,2.56596,2.74008,11984.737513766
2021-03-29,2.73092,2.84088,2.72175,2.79506,14258.814995209
2021-03-30,2.79506,2.83172,2.74924,2.76757,4562.3406669448
2021-03-31,2.74924,2.79506,2.70342,2.72175,4287.3562498029
2021-04-01,2.74008,2.76757,2.57513,2.75841,11386.755527283
2021-04-06,2.74924,2.7859,2.6576,2.77674,28516.538782413
2021-04-07,2.77674,2.77674,2.74924,2.77674,1898.7019278842
2021-04-08,2.77674,2.77674,2.74008,2.77674,2156.2270169536
2021-04-09,2.74008,2.76757,2.71259,2.74008,3943.6257283756
2021-04-12,2.74008,3.11581,2.71259,3.06083,48724.619818325
2021-04-13,3.02417,3.02417,2.85921,2.86839,11719.573968665
2021-04-14,2.87755,2.9417,2.87755,2.9417,2865.5122198988
2021-04-15,2.9417,2.9417,2.85005,2.90504,6947.7213648499
2021-04-16,2.90504,2.93253,2.74924,2.74924,26315.572237273
2021-04-19,2.74924,2.84088,2.6576,2.77674,9515.3337995117
2021-04-20,2.74924,2.75841,2.66677,2.74924,6847.330228433
2021-04-21,2.74008,2.77674,2.6576,2.75841,8315.0049945274
2021-04-22,2.71259,2.74924,2.71259,2.74924,948.25975593758
2021-04-23,2.74924,2.74924,2.66677,2.70342,3085.9362368141
2021-04-26,2.66677,2.74008,2.56596,2.73092,3205.9691173125
2021-04-27,2.73092,2.77674,2.66677,2.74924,3662.0940632066
2021-04-28,2.74924,2.83172,2.6576,2.77674,2812.0430276768
2021-04-29,2.77674,2.77674,2.77674,2.77674,32.736240135935
2021-04-30,2.80423,2.83172,2.67593,2.67593,24652.571238368
2021-05-04,2.67593,2.74924,2.62095,2.6576,5735.3892718158
2021-05-05,2.6576,2.71259,2.61178,2.63011,4828.5954200504
2021-05-06,2.69426,2.74924,2.62095,2.74008,19270.73336002
2021-05-07,2.74008,2.85005,2.74008,2.85005,4925.7129324537
2021-05-10,2.85005,2.85921,2.71259,2.83172,9746.6698964723
2021-05-11,2.84088,2.84088,2.60262,2.6851,8209.1578180879
2021-05-12,2.82256,2.82256,2.74924,2.81339,5458.2224386649
2021-05-13,2.70342,2.81339,2.6576,2.79506,4374.6528901654
2021-05-14,2.81339,2.81339,2.69426,2.80423,378.64917757231
2021-05-17,2.79506,2.79506,2.66677,2.79506,732.20057104041
2021-05-18,2.73092,2.81339,2.72175,2.81339,6395.5701145571
2021-05-19,2.79506,2.79506,2.79506,2.79506,5.4560400226558
2021-05-20,2.79506,2.79506,2.63011,2.67593,4255.7112176715
2021-05-21,2.69426,2.69426,2.6576,2.69426,605.62044251479
2021-05-24,2.66677,2.74924,2.63011,2.63928,5929.6242966223
2021-05-25,2.74924,2.74924,2.63928,2.63928,7802.1372323978
2021-05-26,2.70342,2.70342,2.61178,2.67593,7937.4470249597
2021-05-27,2.6851,2.6851,2.62095,2.6851,2918.9814121209
2021-05-28,2.6851,2.69426,2.66677,2.69426,4097.4860570145
2021-05-31,2.69426,2.87755,2.69426,2.87755,15667.564529058
2021-06-01,2.84088,2.84088,2.74008,2.7859,15618.460168854
2021-06-02,2.74924,2.79506,2.74008,2.74008,1036.6476043046
2021-06-04,2.76757,2.76757,2.69426,2.76757,2796.7661156134
2021-06-07,2.76757,2.81339,2.56596,2.59346,55314.424957689
2021-06-08,2.62095,2.67593,2.57513,2.67593,15071.764958584
2021-06-09,2.69426,2.7859,2.61178,2.76757,9208.7043502385
2021-06-10,2.76757,3.02417,2.76757,2.89588,57225.130173623
2021-06-11,2.91421,2.92337,2.80423,2.92337,6564.7073552595
2021-06-14,2.90504,2.95086,2.85921,2.91421,6253.7130739681
2021-06-15,2.91421,2.93253,2.74924,2.84088,10341.378258942
2021-06-16,2.75841,3.15247,2.75841,3.11581,65106.925590352
2021-06-17,3.14331,3.23495,2.96003,3.09749,51376.255269336
2021-06-18,3.09749,3.25327,3.09749,3.23495,40739.159641166
2021-06-21,3.24411,3.24411,3.13414,3.20745,17193.073319393
2021-06-22,3.22578,3.22578,3.03334,3.18913,7063.3894133302
2021-06-23,3.05167,3.17996,3.03334,3.1708,3800.677479782
2021-06-24,3.06083,3.18913,3.05167,3.17996,19353.665168365
2021-06-25,3.16163,3.16163,3.08832,3.16163,7442.0385909025
2021-06-28,3.09749,3.16163,3.08832,3.08832,2558.8827706256
2021-06-29,3.08832,3.17996,3.0425,3.13414,9656.0996320962
2021-06-30,3.11581,3.14331,3.11581,3.14331,3066.2944927326
2021-07-01,3.14331,3.18913,3.05167,3.11581,2673.4596111013
2021-07-02,3.11581,3.11581,3.06083,3.11581,4842.7811241093
2021-07-05,3.09749,3.16163,3.06083,3.16163,13679.383544803
2021-07-06,3.16163,3.17996,3.06083,3.15247,5010.8271568071
2021-07-07,3.09749,3.13414,2.93253,3.09749,6395.5701145571
2021-07-08,3.02417,3.08832,2.93253,3.07916,12014.200129888
2021-07-09,2.96919,3.06999,2.84088,3.06999,10507.241875631
2021-07-12,3.02417,3.06083,2.93253,2.9417,1634.6295907877
2021-07-13,2.9417,3.00585,2.9417,2.98752,1026.8267322638
2021-07-14,2.95086,3.02417,2.9417,2.99668,8102.2194336439
2021-07-15,2.97835,3.09749,2.91421,3.02417,13319.284903307
2021-07-16,3.08832,3.08832,2.95086,3.06999,6531.9711151235
2021-07-19,3.01501,3.05167,2.95086,3.01501,5618.6300153309
2021-07-20,2.9417,3.00585,2.90504,2.96919,1726.2910631683
2021-07-21,2.96919,3.05167,2.96919,3.05167,1336.7298055507
2021-07-22,3.0425,3.05167,2.93253,3.05167,6420.6678986613
2021-07-23,3.0425,3.06083,2.96919,3.05167,3845.4170079678
2021-07-26,2.96919,3.05167,2.96003,3.0425,2613.4431708521
2021-07-27,2.95086,3.03334,2.95086,3.01501,660.18084274135
2021-07-28,3.01501,3.02417,2.93253,3.02417,12479.054739818
2021-07-29,3.03334,3.03334,2.95086,3.03334,3692.6478873334
2021-07-30,3.03334,3.06999,2.85005,2.87755,24686.398686508
2021-08-02,2.85005,3.0425,2.85005,3.02417,8146.9589618296
2021-08-03,3.02417,3.06999,2.96003,3.05167,9986.7356574692
2021-08-04,3.05167,3.06083,3.02417,3.06083,3954.5378084209
2021-08-05,3.05167,3.07916,3.00585,3.0425,2928.8022841616
2021-08-06,3.05167,3.10665,3.02417,3.02417,7221.6145739872
2021-08-09,3.02417,3.50988,3.02417,3.40906,86231.62135007
2021-08-10,3.35408,3.46405,3.29909,3.29909,45326.598092215
2021-08-11,3.33575,3.33575,3.17996,3.17996,16703.120925358
2021-08-12,3.11581,3.28077,3.11581,3.26244,17182.161239348
2021-08-13,3.13414,3.25327,3.13414,3.22578,3510.4161505767
2021-08-16,3.22578,3.28077,3.22578,3.28077,2926.6198681526
2021-08-17,3.28077,3.28077,3.11581,3.24411,10401.394699191
2021-08-18,3.24411,3.29909,3.11581,3.24411,20525.622565231
2021-08-19,3.23495,3.23495,3.09749,3.22578,6346.4657543532
2021-08-20,3.19829,3.24411,3.10665,3.19829,6914.985124714
2021-08-23,3.19829,3.19829,3.1708,3.1708,450.66890587137
2021-08-24,3.06083,3.28993,3.06083,3.25327,10595.629723998
2021-08-25,3.25327,3.25327,3.25327,3.25327,8418.6697549579
2021-08-26,3.25327,3.25327,3.16163,3.23495,4126.9486731368
2021-08-27,3.23495,3.26244,3.12498,3.23495,3697.0127193516
2021-08-30,3.23495,3.26244,3.20745,3.26244,1537.5120783844
2021-08-31,3.26244,3.26244,3.13414,3.23495,5154.8666134052
2021-09-01,3.14331,3.44572,3.06083,3.3999,33692.138347904
2021-09-02,3.3999,4.57291,3.3999,4.57291,320819.51816418
2021-09-03,4.85701,5.00363,4.30716,4.35298,406005.76224591
2021-09-06,4.30716,4.51793,4.06888,4.44462,125318.69207238
2021-09-07,4.45378,4.71037,4.27966,4.31632,77536.875969966
2021-09-08,4.43545,4.45378,4.12387,4.16053,29430.97109021
2021-09-09,4.1422,4.29799,3.8856,4.1422,95574.544284866
2021-09-10,4.25217,4.57291,4.1697,4.51793,84191.062381597
2021-09-13,4.58208,6.13999,4.58208,6.13999,402071.95738957
2021-09-14,6.19497,7.33133,6.13999,6.23163,626196.26064823
2021-09-15,6.04834,7.23968,5.88339,6.89145,229411.20604061
2021-09-16,6.87312,7.07473,6.41491,6.41491,205082.72357959
2021-09-17,6.41491,6.6715,6.32327,6.59819,54127.190648759
2021-09-20,6.43324,6.83646,5.90171,6.10333,154712.56209043
2021-09-21,6.23163,6.41491,5.55348,5.66345,105369.22733354
2021-09-22,5.73676,6.83646,5.62679,6.72649,287798.47273906
2021-09-23,6.85479,7.1847,6.23163,6.50655,208409.81678541
2021-09-24,6.74482,6.74482,6.23163,6.39658,48854.473570865
2021-09-27,7.33133,7.67956,6.96476,7.67956,538154.32521865
2021-09-28,7.71622,8.33938,7.33133,7.71622,525186.4092928
2021-09-29,7.78953,10.0806,7.67956,10.0806,842424.5827861
2021-09-30,10.5388,11.4094,9.48486,11.4094,1159708.5870156
2021-10-01,11.4552,14.2044,11.0428,13.7004,1197140.295195
2021-10-04,13.7004,18.3283,13.5629,18.3283,1301032.0268904
2021-10-05,20.1611,22.1772,17.0454,19.9778,1773210.8249471
2021-10-06,20.1611,21.2608,17.0912,17.5036,1191471.4696115
2021-10-07,16.4955,17.2286,13.7462,13.7462,1339535.3013303
2021-10-08,13.9295,15.7623,13.2422,15.7623,1243050.6895697
2021-10-11,18.3283,20.3444,17.5952,20.3444,1145676.7432853
2021-10-12,21.6274,25.568,19.3364,24.7432,2968238.5414454
2021-10-13,25.6596,28.4088,22.3606,26.576,2775178.7476597
2021-10-14,25.4764,28.2256,24.1017,24.285,1488810.3739342
2021-10-15,25.2014,27.4008,24.56,26.3928,826819.2171133
2021-10-18,27.0342,29.3253,26.3928,29.1421,926773.87032836
2021-10-19,29.5086,30.6083,26.6677,27.6757,1118974.8834145
2021-10-20,27.4924,28.9588,24.9265,28.0423,848197.07313007
2021-10-21,27.4924,27.6757,22.3606,23.1853,743836.12199272
2021-10-22,23.1853,26.851,21.4441,26.3928,1412258.8587923
2021-10-25,26.9426,30.2417,26.9426,30.2417,814808.29060743
2021-10-26,30.6999,30.9749,28.2256,28.5921,622848.43449033
2021-10-27,26.7593,28.2256,26.1178,26.9426,515029.44518662
2021-10-28,26.2095,27.1259,24.8349,25.1098,554542.08703069
2021-10-29,24.285,26.576,23.6435,25.6596,413989.04000706
2021-11-02,24.4683,25.568,22.0856,22.3606,609804.13400417
2021-11-03,22.4522,23.277,20.436,20.5277,588568.13502798
2021-11-04,21.0775,25.0182,21.0775,24.9265,864949.29841564
2021-11-05,24.7432,27.2175,23.3686,26.0262,631462.4304781
2021-11-08,25.1098,26.9426,24.56,25.0182,312376.84183312
2021-11-09,25.568,25.568,23.4603,23.4603,159191.97094903
2021-11-10,23.3686,24.285,22.8188,23.7352,188538.91902289
2021-11-12,23.8268,26.0262,23.8268,25.7513,206386.71714501
2021-11-15,25.7513,26.2095,24.285,24.8349,199532.83966855
2021-11-16,27.3092,29.1421,25.2014,25.2014,945648.49518273
2021-11-17,25.2931,25.8429,24.3767,25.3847,313680.83539854
2021-11-18,25.6596,25.8429,24.56,24.7432,132849.11851165
2021-11-19,24.8349,25.4764,23.0937,24.9265,186295.39536558
2021-11-22,24.0101,24.1934,20.9859,23.1853,553361.39996979
2021-11-23,23.1853,23.8268,22.0856,22.1772,147329.44873177
2021-11-24,22.4522,23.4603,22.1772,22.7271,120096.17056269
2021-11-25,22.6355,24.6516,21.9939,23.9185,294625.07001541
2021-11-26,23.1853,23.4603,20.8942,20.8942,270699.24330806
2021-11-29,21.3524,22.3606,19.2447,20.711,304013.82368639
2021-11-30,19.8862,22.2689,19.5196,21.9023,243362.30037854
2021-12-01,21.6274,22.1772,21.0775,21.4441,97095.688243183
2021-12-02,21.2608,21.9023,20.8942,21.1692,93607.096252696
2021-12-03,21.3524,23.3686,21.3524,22.4522,282422.09090074
2021-12-06,22.7271,22.9104,21.4441,21.8107,89742.037500647
2021-12-07,22.1772,22.9104,21.6274,22.9104,118751.80230111
2021-12-08,22.9104,23.4603,22.2689,22.2689,74827.406494715
2021-12-09,22.5439,22.7271,21.6274,21.9939,66532.043244269
2021-12-10,22.0856,22.6355,21.719,22.1772,48845.743906828
2021-12-13,22.1772,22.3606,21.8107,21.9939,33814.353644412
2021-12-14,21.9939,23.1853,20.8026,22.9104,141140.11693007
2021-12-15,22.9104,23.0937,21.1692,21.4441,106020.67851224
2021-12-16,21.6274,22.2689,21.6274,21.8107,84825.05423223
2021-12-17,21.5357,22.7271,21.5357,22.4522,103792.43176699
2021-12-20,21.8107,22.3606,19.7946,20.436,220428.38174731
2021-12-21,17.4119,21.719,16.7704,20.8026,684459.12963417
2021-12-22,20.6193,20.8026,18.6949,18.6949,319825.42767205
2021-12-23,18.7865,18.9698,17.5036,17.8243,264198.91722507
2021-12-27,17.7785,18.0992,16.1748,16.2664,403396.68390707
2021-12-28,15.9457,18.5116,15.9457,17.5952,453463.48957097
2021-12-29,17.5036,19.7029,17.5036,19.6113,348651.86952775
2021-12-30,19.7029,21.2608,18.9698,19.7029,385377.56612825
2022-01-03,19.7029,20.5277,18.8782,19.1531,210002.98047202
2022-01-04,18.9698,19.2447,17.8701,18.42,203927.13430279
2022-01-05,18.6032,19.428,18.145,18.9698,93907.178453943
2022-01-07,19.0614,19.7029,18.5116,19.0614,149377.64615628
2022-01-10,19.2447,19.7029,18.6032,18.7865,98576.457505331
2022-01-11,19.0614,19.428,18.6032,19.3364,84779.223496039
2022-01-12,19.3364,19.9778,18.9698,19.5196,152572.70319355
2022-01-13,19.7029,19.7946,19.2447,19.428,57296.058693918
2022-01-14,19.428,21.1692,19.3364,20.9859,231018.55543129
2022-01-17,21.5357,22.7271,21.1692,22.4522,303706.10302912
2022-01-18,22.3606,22.5439,20.8942,20.8942,231312.09038451
2022-01-19,20.436,21.5357,19.9778,21.0775,175385.49773628
2022-01-20,21.1692,21.4441,19.8862,20.1611,102299.65921679
2022-01-21,19.428,19.9778,18.7865,18.7865,146655.08218497
2022-01-24,18.7865,19.3364,16.129,16.633,323389.31301485
2022-01-25,17.2286,18.42,17.1828,17.7785,320507.43267488
2022-01-26,18.1909,18.9698,17.9618,18.5116,149619.89433329
2022-01-27,18.3283,19.428,17.7785,18.9698,130513.93338195
2022-01-28,19.1531,19.1531,18.145,18.42,132119.10035661
2022-01-31,18.7865,19.5196,18.6032,18.6032,116535.55884391
2022-02-01,18.7865,19.1531,18.3283,18.8782,68587.879124806
2022-02-02,19.0614,21.2608,19.0614,20.1611,416124.53407193
2022-02-03,20.0695,20.0695,18.7865,18.8782,253811.70822993
2022-02-04,18.8782,19.3364,18.2367,18.6032,120529.38014049
2022-02-07,18.6949,19.1531,18.5116,18.5116,64331.07669913
2022-02-08,18.6949,19.1531,18.6032,18.9698,55361.346901884
2022-02-09,19.0614,19.8862,19.0614,19.428,197493.37190808
2022-02-10,19.6113,19.9778,18.9698,19.1531,115165.00159021
2022-02-11,18.8782,19.0614,18.6032,18.8782,45090.897163237
2022-02-14,17.8701,18.6032,17.5494,17.9159,208759.00334686
2022-02-15,17.9618,18.7865,17.9618,18.3283,107000.58330031
2022-02-16,18.6949,18.8782,17.9618,18.3283,74206.509140137
2022-02-17,18.145,18.3283,16.8621,17.137,164608.72748353
2022-02-18,17.2745,17.7785,16.4497,17.137,158518.69561024
2022-02-21,17.3203,17.5494,15.2125,15.3957,223583.06408841
2022-02-22,14.6626,17.0454,14.2502,16.5872,369185.13054901
2022-02-23,17.0454,17.6868,16.129,16.4039,230103.03191549
2022-02-24,14.6626,15.8539,12.8756,13.4255,413044.05387513
2022-02-25,14.4793,17.1828,14.3877,16.3581,475224.35959733
2022-02-28,16.7704,21.8107,16.0831,20.9859,767245.80731393
2022-03-01,22.3606,23.3686,20.436,21.9023,683037.28560426
2022-03-02,23.0937,27.1259,22.4522,26.576,1270124.6513701
2022-03-03,28.4088,29.0504,23.0937,24.3767,866980.03651207
2022-03-04,24.3767,26.3928,23.0937,24.3767,871600.21120325
2022-03-07,26.0262,28.0423,24.1934,24.7432,1221011.5615022
2022-03-08,24.7432,25.1098,22.5439,24.285,361087.27594739
2022-03-09,25.4764,25.4764,23.0021,23.277,192267.57677438
2022-03-10,23.3686,24.7432,22.1772,24.3767,222670.81419662
2022-03-11,24.4683,24.6516,23.0937,23.7352,153058.29075556
2022-03-14,24.1934,24.285,23.1853,23.5519,84821.780608216
2022-03-15,23.5519,23.5519,21.6274,21.9939,173331.84427175
2022-03-16,22.2689,22.5439,20.711,21.0775,114863.82818096
2022-03-17,21.2608,23.3686,21.0775,23.3686,186950.1201683
2022-03-18,23.6435,24.1017,22.0856,22.3606,176086.05327518
2022-03-21,22.9104,23.0937,22.4522,22.5439,58164.660265524
2022-03-22,22.7271,23.4603,22.3606,23.0021,105856.99731156
2022-03-23,23.1853,23.8268,22.5439,23.0021,143144.6660344
2022-03-24,23.0021,23.0021,21.1692,22.8188,49891.121175169
2022-03-25,22.4522,22.9104,21.9023,22.0856,93910.452077956
2022-03-28,22.4522,23.3686,22.3606,23.0021,65054.547606134
2022-03-29,22.8188,23.0937,21.0775,22.2689,145491.85445214
2022-03-30,22.7271,23.3686,22.4522,22.9104,154180.05258422
2022-03-31,23.3686,23.8268,22.7271,23.0021,229064.20189517
2022-04-01,23.0021,23.3686,22.6355,22.9104,59650.885567696
2022-04-04,23.1853,23.1853,22.1772,22.2689,84474.776462775
2022-04-05,22.5439,24.7432,22.1772,24.6516,436276.96349961
2022-04-06,24.7432,24.7432,23.0937,23.0937,237030.02032825
2022-04-07,23.1853,23.7352,22.8188,22.9104,83991.371316768
2022-04-08,23.5519,23.7352,23.1853,23.5519,58273.781065977
2022-04-11,23.3686,25.1098,23.0937,25.0182,123152.64418338
2022-04-12,24.7432,25.7513,24.4683,24.9265,171983.11117815
2022-04-13,25.0915,26.7593,25.0915,26.2644,273979.41456968
2022-04-14,26.2095,27.0342,25.8612,26.1178,136352.9874142
2022-04-19,26.2095,27.3641,26.2095,27.2542,174933.7376224
2022-04-20,27.0342,27.4924,25.6779,26.1545,304222.24441526
2022-04-21,26.4661,28.3723,26.0262,27.4008,255792.25075816
2022-04-22,26.851,27.8407,26.7044,27.5841,158649.64057078
2022-04-25,28.0057,30.7732,27.4375,30.26,458715.47369678
2022-04-26,30.6816,32.771,29.8018,30.6999,308804.22682629
2022-04-27,30.9199,33.5958,30.9199,32.9727,259830.81158293
2022-04-28,33.1742,33.7241,29.9301,30.2417,262961.48734793
2022-04-29,30.5167,33.3575,29.7835,31.9829,210690.44151488
2022-05-02,33.0093,38.0312,32.5511,37.9946,663853.8488846
2022-05-04,34.3655,37.1148,27.4008,27.4008,1153333.7498531
2022-05-05,28.2256,29.6735,26.2095,27.4741,365322.25421297
2022-05-06,26.6677,27.4008,25.2381,26.0079,236629.54699059
2022-05-09,25.9712,26.1912,24.285,25.2931,278227.48733132
2022-05-10,24.9265,25.3664,22.1772,23.332,383888.06720207
2022-05-11,23.9734,27.1259,23.3869,25.6413,358915.77201837
2022-05-12,25.4581,25.4581,24.3767,25.1098,144151.85102258
2022-05-13,26.0262,28.2073,25.6596,27.4192,302208.9656469
2022-05-16,28.0423,29.7835,27.2909,28.0423,312658.37349829
2022-05-17,28.8671,29.9668,28.7204,29.3253,156126.7676643
2022-05-18,29.6003,30.1501,28.6839,29.3619,127923.40557919
2022-05-19,28.8671,31.708,28.4272,31.708,304403.38494401
2022-05-20,31.9829,33.1742,31.3047,32.0928,225248.24750333
2022-05-23,32.9727,33.4125,32.2578,33.2476,92069.584174312
2022-05-24,33.5041,33.8524,31.708,32.2578,144725.82643296
2022-05-25,32.3495,32.7894,29.6552,31.598,218116.11198571
2022-05-26,31.598,32.3495,30.3517,32.3312,106657.94398689
2022-05-27,32.6977,32.8077,31.8363,32.2211,82677.556879312
2022-05-30,32.4411,32.4778,30.6999,30.9199,139211.95238607
2022-05-31,29.417,30.6999,26.576,29.1421,459592.80493242
2022-06-01,29.0504,29.2337,27.0709,27.4559,284309.88074858
2022-06-02,27.3092,29.307,27.0342,28.6655,142563.05216798
2022-06-03,28.9588,29.2153,28.0057,28.4088,58604.41709135
2022-06-06,27.7674,28.7571,27.4924,28.2806,104912.01117964
2022-06-07,28.2256,28.2256,26.4294,27.3092,149966.89847873
2022-06-08,27.7491,29.7835,27.4924,28.5372,257938.65690307
2022-06-09,28.7755,29.307,28.4088,28.5189,64553.683132054
2022-06-10,28.2439,28.5005,27.5291,28.0057,61516.851255444
2022-06-13,27.7857,28.6655,26.2644,26.5211,150758.02428201
2022-06-14,26.7593,27.7308,25.8429,26.1178,104555.18616216
2022-06-15,26.1362,28.6839,25.3297,28.079,130013.06890787
2022-06-17,27.5291,29.0504,26.796,28.079,93885.354293852
2022-06-20,28.6839,28.6839,26.7777,27.2175,117850.46448937
2022-06-21,27.3092,28.5555,27.2542,28.2439,105235.00874898
2022-06-22,27.969,28.1339,27.5291,27.7857,69718.3706175
2022-06-23,27.7857,28.3723,26.961,27.4192,47981.50716724
2022-06-24,27.4924,27.9141,27.0159,27.4741,58722.26755584
2022-06-27,27.4924,28.7755,27.1626,27.859,119492.73253618
2022-06-28,27.6757,28.5005,27.2542,27.5291,102382.59102514
2022-06-29,27.6757,28.024,26.7777,27.5475,98868.901250546
2022-06-30,27.1259,27.9323,27.0709,27.9323,41847.82697377
2022-07-01,28.3539,28.9588,27.3641,27.4924,120215.11223518
2022-07-04,27.859,31.0665,27.2359,30.9749,289957.97338003
2022-07-05,30.9749,31.8913,28.9404,29.7835,370119.20460089
2022-07-06,30.1317,30.9749,29.5086,30.7916,176226.81910777
2022-07-07,31.3597,33.2476,31.3597,32.6244,285303.9712407
2022-07-08,33.1926,34.2373,32.5511,33.9073,240916.90324039
2022-07-11,33.0826,37.0965,33.0826,36.5283,331680.31143328
2022-07-12,36.5283,37.8297,35.4103,35.557,222190.68267463
2022-07-13,35.557,35.7402,33.5592,35.3737,258085.96998368
2022-07-14,35.4286,36.6383,35.007,36.1984,106689.58901902
2022-07-15,36.4734,38.013,36.4734,37.7563,183317.48872121
2022-07-18,38.6727,42.1001,38.1229,41.4586,346310.13715003
2022-07-19,42.9982,44.4462,40.5972,43.6214,625732.49724631
2022-07-20,44.9044,48.5701,44.1163,48.5701,398728.49606369
2022-07-21,48.7992,50.7694,45.216,49.5323,631749.41818329
2022-07-22,50.4945,54.8933,49.4865,50.1279,677583.42799761
2022-07-25,52.2357,54.0227,48.7075,52.5564,468703.30056226
2022-07-26,53.0604,54.0227,50.632,52.6022,197636.32015667
2022-07-27,52.2357,52.923,49.9447,51.8233,117765.35026501
2022-07-28,52.7397,58.0091,52.0524,57.4593,538651.91606871
2022-07-29,61.3999,63.3243,58.0091,59.9335,471641.92371846
2022-08-01,59.9335,69.3727,59.4753,68.7312,325338.21051094
2022-08-02,67.6315,72.5801,65.0655,68.273,469565.35488583
2022-08-03,68.7312,71.1138,66.1652,67.6315,182186.99722852
2022-08-04,67.6315,68.5021,57.3218,57.6884,448266.06584539
2022-08-05,57.7342,61.125,52.4648,57.0469,619851.97730989
2022-08-08,56.8178,59.8419,55.993,59.567,207283.69012473
2022-08-09,60.3459,61.3541,58.284,59.3837,123195.20129556
2022-08-10,59.567,64.6073,58.0091,63.7825,223182.59075075
2022-08-11,65.0655,68.7312,63.3243,67.0817,174120.78765902
2022-08-12,67.0817,70.3807,65.1571,66.8984,177851.62782652
2022-08-16,67.4482,69.6018,65.707,65.9819,151253.43271607
2022-08-17,65.9819,66.715,63.0952,64.6073,128237.6734845
2022-08-18,64.6073,67.7231,63.5076,67.7231,133261.59513736
2022-08-19,68.6395,68.6395,65.2488,65.9819,100544.99674551
2022-08-22,65.6611,66.8525,62.7745,66.211,127677.88377817
2022-08-23,66.1652,71.6637,65.4779,70.8389,227790.76215388
2022-08-24,70.7931,75.1003,69.1894,72.3968,163423.6755906
2022-08-25,74.6421,74.6421,69.6476,71.2971,144205.3202148
2022-08-26,69.6476,70.8389,66.6234,67.8148,190720.24382395
2022-08-29,67.4482,70.2891,65.9819,69.0519,102320.39216888
2022-08-30,70.1058,73.5882,69.4643,70.8389,165478.42026314
2022-08-31,70.8847,72.8092,67.9064,70.6098,66550.593780346
2022-09-01,70.8847,70.8847,66.4401,67.8148,111513.81960705
2022-09-02,68.8228,70.564,67.6773,68.7312,68564.963756711
2022-09-05,68.777,74.0464,68.777,71.7553,183420.06227364
2022-09-06,72.855,74.9628,71.2513,73.7715,154846.78067499
2022-09-07,74.1839,80.1406,72.9466,80.1406,227045.46708679
2022-09-08,80.5988,83.1647,78.3535,80.6446,229418.84449664
2022-09-09,80.5988,81.9276,75.8334,76.4749,244891.08279289
2022-09-12,73.3133,75.1003,59.3837,59.7044,675623.61842148
2022-09-13,60.4834,62.3163,49.0283,56.0847,1312872.7249476
2022-09-14,54.985,59.2921,52.5106,55.489,339657.0419464
2022-09-15,56.3596,68.1813,55.6264,67.3566,469110.32114795
2022-09-16,67.2649,68.1813,60.9417,65.3404,326159.89013835
2022-09-19,64.6073,67.3108,60.9875,62.3163,144846.95052147
2022-09-20,63.2327,63.2327,52.4189,54.8017,417086.97953192
2022-09-21,56.1763,60.4834,54.9391,56.3596,280396.80884433
2022-09-22,55.0766,61.125,54.0685,57.7342,188617.48599922
2022-09-23,59.567,60.3001,54.0685,56.0847,308670.00824173
2022-09-26,53.9768,54.8017,44.9044,49.4865,532882.69934876
2022-09-27,50.2196,52.648,46.0499,50.9527,342371.96746167
2022-09-28,51.7926,53.239,48.6664,48.993,148327.30350118
2022-09-29,49.133,51.6526,46.8933,48.5264,151221.64637866
2022-09-30,48.5264,49.8329,42.8525,43.935,295676.2526717
2022-10-03,43.991,54.8721,41.4341,54.0323,395488.75445699
2022-10-04,54.6855,58.7916,52.4925,56.3653,303882.42733134
2022-10-05,54.2656,58.465,53.0057,53.4257,198764.52325565
2022-10-06,55.1988,59.7248,54.3589,57.8117,249143.87758421
2022-10-07,57.905,66.2572,56.1786,64.3908,404753.65209439
2022-10-10,63.6909,65.044,55.4321,55.6187,335010.81172514
2022-10-11,54.2656,61.0313,54.2656,58.0917,181327.74158138
2022-10-12,58.7449,65.7439,57.5784,60.9846,257211.81817084
2022-10-13,61.5912,66.1172,61.1246,64.3908,282491.50821987
2022-10-14,67.1904,68.3102,61.5912,62.5244,243838.47529381
2022-10-17,62.5244,62.8977,59.7714,60.658,97981.168213427
2022-10-18,61.0313,61.7778,57.3918,58.7916,111490.60199954
2022-10-19,58.325,61.5912,56.7385,58.465,96435.947025232
2022-10-20,58.325,60.4247,57.1118,59.9114,77479.662129835
2022-10-21,59.0715,60.8913,58.465,59.9114,54055.952037778
2022-10-24,60.658,60.8913,57.6251,58.4183,88619.82819951
2022-10-25,58.325,59.4448,57.3918,57.4851,27550.372225023
2022-10-26,57.5784,62.5244,57.4851,61.9645,129342.08589283
2022-10-27,61.1246,63.9242,60.658,62.1044,73838.426625338
2022-10-28,62.0111,63.9242,60.378,63.4576,88199.76807068
2022-10-31,62.991,66.0705,61.4045,62.5244,151082.34072369
2022-11-02,61.6845,62.5244,53.1924,55.0588,626442.52824813
2022-11-03,53.8456,57.9984,53.7523,56.2719,155978.39870487
2022-11-04,56.7852,57.6251,55.2454,55.6654,136606.34000849
2022-11-07,55.5254,56.7385,53.1924,54.2656,156971.75518299
2022-11-08,54.1256,55.3854,52.1659,53.4723,111941.73800524
2022-11-09,52.7258,53.1924,48.2931,50.8594,278093.73585069
2022-11-10,50.5794,52.5391,49.5996,51.4193,135090.05153325
2022-11-14,51.8392,54.3589,51.4193,52.7724,113257.64065372
2022-11-15,52.7724,54.1256,50.9527,53.5657,80331.141728854
2022-11-16,51.5126,53.659,51.326,52.9591,47076.738723832
2022-11-17,52.0725,53.0991,51.4193,51.7926,30101.808874878
2022-11-18,51.7926,53.659,50.7194,52.5391,55382.570505868
2022-11-21,53.1924,56.4586,51.7926,51.8859,187091.78095121
2022-11-22,52.0725,53.5657,51.9326,52.4458,23374.417321837
2022-11-23,52.2592,55.1521,51.9792,52.3058,50581.883319244
2022-11-24,52.3525,54.9188,51.9326,54.5455,85303.282029286
2022-11-25,54.5455,54.7788,53.519,53.9389,33636.957765207
2022-11-28,53.659,55.2921,53.519,54.5922,44870.351465515
2022-11-29,55.2454,58.7916,54.3589,58.7916,241637.4459453
2022-11-30,58.4183,59.7248,55.4321,56.4586,204236.02075005
2022-12-01,56.9252,57.7651,54.5455,55.992,99752.493195456
2022-12-02,56.7385,57.4851,55.2454,57.0652,43558.735144884
2022-12-05,57.1118,58.325,55.2454,55.992,74645.327842197
2022-12-06,55.5254,56.8785,55.2454,56.6452,36041.587686364
2022-12-07,56.4119,56.7852,54.5922,55.4321,31755.259841164
2022-12-08,55.5254,57.7651,53.8456,57.4384,111181.98639468
2022-12-09,57.5784,57.8584,56.132,56.4119,49901.428773818
2022-12-12,56.7385,60.1914,56.4586,59.7248,143663.77880561
2022-12-13,60.1447,60.4713,57.1585,59.4448,125362.23048856
2022-12-14,59.1649,60.1914,58.6049,58.7916,31105.881172616
2022-12-15,57.9984,59.1649,56.4586,57.5318,62153.896919323
2022-12-16,57.2051,57.3918,54.3122,54.9655,88125.828915351
2022-12-19,54.6388,55.7587,54.4522,54.4522,29300.265567826
2022-12-20,54.4989,54.4989,53.0057,53.379,37129.243377084
2022-12-21,54.0323,54.5922,53.4723,54.2656,12551.439512707
2022-12-22,53.7523,54.5455,51.8392,52.3525,45096.455259349
2022-12-23,52.8191,53.0991,51.6993,52.3525,35476.863992759
2022-12-27,51.326,52.4458,48.993,49.1796,145371.88045192
2022-12-28,48.993,49.9262,47.9665,48.6197,127033.89834819
2022-12-29,48.1531,50.8594,48.1531,50.1128,42761.478165676
2022-12-30,50.2995,53.7056,50.1128,52.7724,95128.617032446
2023-01-02,53.9856,53.9856,51.2793,52.0725,58150.466711906
2023-01-03,52.2592,53.0991,51.1393,51.326,45183.253398214
2023-01-04,51.2327,53.379,50.9527,51.6526,29552.087328731
2023-01-05,52.2592,52.3525,50.2995,50.4861,41367.350034025
2023-01-09,50.0195,50.9527,48.993,49.5529,35377.206870358
2023-01-10,49.4596,50.3928,48.8063,49.2263,36224.828201746
2023-01-11,48.8063,52.5391,47.9665,50.6261,146845.30564871
2023-01-12,51.0927,51.2327,47.6865,48.0598,97427.160339435
2023-01-13,48.0131,48.7597,47.4065,48.0598,31750.973513319
2023-01-16,48.3397,48.6664,43.5991,45.2415,187576.13599772
2023-01-17,44.7936,45.7081,43.7857,44.6256,62805.418751793
2023-01-18,44.7936,47.4999,44.7936,46.1001,64945.367928509
2023-01-19,46.4733,46.66,44.7936,45.4468,45237.904078241
2023-01-20,46.1001,47.3132,45.6708,47.0333,52007.087327773
2023-01-23,47.3132,49.7862,47.0333,48.7597,91893.511091281
2023-01-24,49.5529,50.8127,47.9198,48.6197,79642.114527739
2023-01-25,48.8997,49.3663,47.4999,47.5932,39076.307800766
2023-01-26,47.7798,48.4331,46.7066,46.9399,30173.604866285
2023-01-27,47.4532,47.4532,46.0441,46.6413,41525.944164298
2023-01-30,46.1001,50.1595,45.6148,49.2729,103505.17322393
2023-01-31,49.4596,50.2061,48.6197,49.3196,48840.562632131
2023-02-01,49.2729,49.2729,45.8201,46.0067,161195.93127444
2023-02-02,47.8265,48.7597,46.324,46.4733,42202.112381878
2023-02-03,46.4733,46.6413,45.5215,46.2121,41566.664278827
2023-02-06,46.2121,46.3614,44.047,44.159,63423.721543463
2023-02-07,44.3457,47.0799,44.215,45.6335,53243.692911113
2023-02-08,45.9134,48.4331,44.4203,45.1669,96794.926982268
2023-02-09,44.7936,45.5401,44.159,44.2337,39967.863992567
2023-02-10,44.2337,44.6816,41.6767,42.3859,100376.15389693
2023-02-13,41.994,43.3378,40.2209,41.4341,79081.677161979
2023-02-14,41.714,42.5726,40.7622,40.9488,41236.617034747
2023-02-15,41.5274,42.1806,40.7248,40.8741,45464.007872075
2023-02-16,40.8741,42.2553,40.7622,41.994,68892.004291977
2023-02-17,42.4606,46.7066,42.4606,45.3535,135494.03793266
2023-02-20,45.3348,45.3348,42.8525,43.4871,77445.371507074
2023-02-21,43.2818,43.2818,40.3142,41.4341,76797.064420487
2023-02-22,41.3407,41.9193,39.661,40.1276,65476.872581314
2023-02-23,40.3142,41.6394,40.3142,40.8182,33897.352181803
2023-02-24,40.5382,42.2739,40.0529,40.4635,84586.393697177
2023-02-27,40.6875,41.6954,39.0264,39.4184,56761.696490061
2023-02-28,40.0903,40.0903,38.6345,39.1944,40141.460270298
2023-03-01,39.5677,40.5942,39.1571,39.3997,40751.190406278
2023-03-02,39.5677,39.605,37.3467,37.7946,110671.9133811
2023-03-03,38.0932,38.6905,37.4773,37.9812,25794.049390452
2023-03-06,37.9812,37.9812,35.9095,36.7681,164783.58768087
2023-03-07,36.3948,37.6079,36.1335,36.5628,50837.991407995
2023-03-08,36.5628,37.0294,35.8722,35.9469,33860.918395119
2023-03-09,36.2455,36.3575,35.4243,35.6856,41462.720828581
2023-03-10,35.107,35.3496,33.9311,34.4164,94973.237648058
2023-03-13,33.9685,34.5284,32.0088,32.5687,145739.43306465
2023-03-14,32.1954,33.6512,31.9341,32.5873,63022.949889937
2023-03-15,32.606,33.4832,30.7396,30.9822,109808.21832029
2023-03-16,31.4115,32.1954,30.5343,32.1394,115019.3213981
2023-03-17,32.382,33.4086,31.7475,31.8408,93827.716531428
2023-03-20,31.8408,32.8486,31.1502,32.4754,65108.248386627
2023-03-21,33.0166,33.4086,31.5795,31.7288,48459.079453909
2023-03-22,32.4754,32.9046,31.2622,32.1954,83703.410161066
2023-03-23,32.1954,32.55,30.9822,31.5608,85678.335715742
2023-03-24,31.6915,31.8594,31.0942,31.6355,49141.677163257
2023-03-27,33.4086,33.5952,30.6276,30.9076,130908.73872025
2023-03-28,30.7956,31.5981,29.3958,29.5451,110472.5991363
2023-03-29,29.8437,29.8437,28.5746,28.7052,128686.27773252
2023-03-30,29.7317,34.9017,29.2465,34.9017,390001.18323317
2023-03-31,36.2081,36.9547,33.1286,33.5952,235688.02289617
2023-04-03,33.7818,34.883,33.4272,33.8752,124003.46456164
2023-04-04,33.8752,34.995,33.4832,33.6325,101527.03292337
2023-04-05,33.6325,33.8378,32.662,32.7553,66711.335000732
2023-04-06,32.662,33.5019,32.662,32.774,62766.841801186
2023-04-11,32.7926,33.8005,32.662,33.5019,108259.78238622
2023-04-12,33.5952,35.3496,32.7926,34.0245,159666.78381566
2023-04-13,34.0618,34.0618,33.0539,33.4832,64076.314957895
2023-04-14,33.4832,33.8565,32.662,32.718,46540.947743182
2023-04-17,32.8673,33.6885,32.1021,32.2887,65220.764492563
2023-04-18,32.4754,34.2484,32.326,32.6247,107729.34931537
2023-04-19,32.6433,32.942,31.3742,32.2141,101739.20615171
2023-04-20,32.6247,33.7818,31.9341,32.326,102920.08947306
2023-04-21,32.326,32.5313,31.8221,32.2141,72790.419467186
2023-04-24,31.9901,32.1767,31.5981,31.9154,38370.135288269
2023-04-25,31.9154,31.9714,30.8889,30.8889,74014.166066991
2023-04-26,30.9822,31.1502,30.1237,30.1424,69738.554041404
2023-04-27,30.3103,31.2435,30.1424,30.9076,57010.303505083
2023-04-28,30.9262,32.2141,30.6463,31.9154,90519.743016895
2023-05-02,31.9341,32.8486,31.2249,31.3182,60864.783819879
2023-05-04,31.6915,31.9901,31.1689,31.6168,38074.37866695
2023-05-05,31.7288,32.5127,31.2622,32.2887,40431.85898181
2023-05-08,31.8968,33.4086,31.6355,33.3526,84187.765207573
2023-05-09,33.6885,33.6885,32.886,33.1659,53836.277735712
2023-05-10,33.4832,33.5952,33.1286,33.3712,36318.05583238
2023-05-11,33.5579,33.5579,32.7366,32.9793,30207.895489047
2023-05-12,32.8486,33.1846,32.662,33.0726,18054.012883982
2023-05-15,33.0726,33.4645,33.0726,33.2779,26996.364351031
2023-05-16,33.4459,33.8565,33.1473,33.3152,29564.946312267
2023-05-17,33.6885,33.6885,32.0088,32.4007,70085.746596865
2023-05-18,32.4754,33.6885,32.4754,33.5952,47012.443806154
2023-05-19,33.9311,34.1551,32.9606,33.8752,60357.925552184
2023-05-22,33.8752,33.8752,33.1473,33.4086,26452.00071469
2023-05-23,32.9793,33.5952,30.217,32.1021,236605.29705504
2023-05-24,31.6355,32.27,30.5156,31.5048,86380.221900393
2023-05-25,30.8329,31.2435,28.9292,29.3585,122735.78310142
2023-05-26,28.9292,29.7691,27.7907,29.4331,105859.4387929
2023-05-29,29.4331,30.1237,28.8359,29.8437,38583.380098568
2023-05-30,29.993,30.0117,28.6492,28.9292,31769.190406661
2023-05-31,28.6679,28.6679,27.4734,27.716,39313.127414213
2023-06-01,27.716,28.2573,26.3909,26.5215,81515.239796091
2023-06-02,26.6895,27.3241,26.6895,27.0628,42665.035789159
2023-06-05,27.0628,27.8653,26.8388,27.604,36236.615603321
2023-06-06,27.716,28.0333,27.3054,27.9027,22706.821759947
2023-06-07,27.9027,28.3879,27.2494,28.0333,19088.089476637
2023-06-09,28.0706,28.4626,27.772,27.828,17495.718682145
2023-06-12,28.22,28.9105,27.9213,28.5559,34667.819611978
2023-06-13,28.5559,29.8064,28.1266,28.9479,41729.544736945
2023-06-14,28.9292,30.1237,28.9292,29.8251,41097.311379778
2023-06-15,29.9744,30.217,29.5078,30.0117,32913.63994133
2023-06-16,29.9557,31.2435,29.4891,29.9184,60434.007871436
2023-06-19,30.105,30.105,28.6679,29.1718,29939.999998722
2023-06-20,28.7799,30.497,28.4626,29.3025,31398.423048051
2023-06-21,29.3211,29.5638,27.996,28.4626,46158.392982997
2023-06-22,28.4813,28.4999,27.0441,27.5854,44154.534715366
2023-06-23,27.2868,27.5854,25.551,26.6522,78221.196847055
2023-06-26,26.5962,27.1188,26.3536,27.0628,19012.007157385
2023-06-27,27.3428,27.5854,26.7268,27.2308,14972.143163284
2023-06-28,27.2494,27.6974,27.0628,27.0628,23165.458839383
2023-06-29,27.0628,27.5481,26.7642,27.2681,21064.086613274
2023-06-30,27.1374,27.4174,26.7828,27.1001,13256.540443242
2023-07-03,27.1561,27.4921,26.9695,27.3614,12114.234072496
2023-07-04,27.3614,27.716,27.0815,27.5667,21276.259841611
2023-07-05,27.8653,27.8653,26.8015,26.8388,23604.807443516
2023-07-06,26.8388,26.8388,25.1777,25.7563,69118.108085811
2023-07-07,25.8496,26.4842,25.8496,26.0923,26294.478166379
2023-07-10,26.1296,26.5775,25.7936,26.3909,13725.893342292
2023-07-11,25.8496,26.3909,25.663,26.3162,21505.57838133
2023-07-12,26.1483,26.4655,26.1483,26.3536,14486.716534815
2023-07-13,26.5029,26.5029,26.1296,26.2789,24922.853255915
2023-07-14,26.2042,27.0441,26.1483,26.6895,41275.193985353
2023-07-17,26.7642,29.1718,26.5402,28.7612,94776.066567178
2023-07-18,29.0038,29.1718,27.7907,27.94,74498.521113499
2023-07-19,27.9773,28.6492,26.7828,26.8762,74401.00715502
2023-07-20,26.8762,27.2868,25.7936,26.5962,67283.559768066
2023-07-21,26.6895,26.6895,25.943,26.1109,31594.522546969
2023-07-24,26.3162,26.4469,25.663,26.1296,30648.315675141
2023-07-25,26.2976,26.3909,25.9989,26.1856,16172.31495994
2023-07-26,27.3428,28.3693,27.0628,27.4174,136778.86470425
2023-07-27,27.7534,28.3506,27.1188,27.1188,48384.068716618
2023-07-28,27.1374,27.6227,27.0628,27.1561,26369.48890367
2023-07-31,27.3801,27.8653,27.1748,27.604,25127.525410524
2023-08-01,27.6974,27.6974,27.0255,27.5107,19225.251967683
2023-08-02,27.3428,27.4734,26.9321,27.1001,15227.179670073
2023-08-03,27.1001,27.3054,27.0628,27.2121,7899.7022187036
2023-08-04,27.0628,27.7347,27.0628,27.3428,14607.805296442
2023-08-07,27.4921,27.4921,27.1188,27.2308,9990.3586251999
2023-08-08,27.1188,27.2868,26.5215,26.6708,28605.880456903
2023-08-09,26.6895,27.2121,26.6895,26.9321,13327.264852688
2023-08-10,26.9321,27.4361,26.9321,27.1561,9827.4781670823
2023-08-11,27.3054,27.3054,26.8948,27.0441,8844.8375085702
2023-08-14,27.2308,27.2308,26.8762,26.8762,9716.0336431071
2023-08-16,26.9321,26.9321,26.1296,26.6895,27569.660700326
2023-08-17,26.9321,26.9321,26.5029,26.6895,12815.048675187
2023-08-18,26.6895,26.6895,25.7563,26.1483,23320.838223772
2023-08-21,26.1483,27.2121,26.0363,26.1109,33441.92984825
2023-08-22,26.1296,26.3722,25.7936,25.7936,12524.649963674
2023-08-23,26.1109,26.1109,25.327,25.551,20167.172511666
2023-08-24,25.7936,26.0736,25.4764,25.6817,9289.5440225097
2023-08-25,25.6257,25.887,25.4764,25.7936,6767.0400856095
2023-08-28,25.9243,26.3909,25.6443,26.3536,31141.243377339
2023-08-29,26.4842,26.4842,26.0549,26.1296,11677.028632286
2023-08-30,26.4469,26.4469,26.0363,26.2789,10491.858983088
2023-08-31,26.2602,26.2602,25.9989,26.0176,10618.305654522
2023-09-01,26.3536,26.3536,26.1296,26.2789,9843.5518965018
2023-09-04,26.3162,26.3162,25.8496,26.1296,16350.197565515
2023-09-05,26.1669,26.1856,25.8683,26.0549,6710.2462416606
2023-09-06,25.9056,26.1669,25.8496,25.887,9706.3894054554
2023-09-07,26.0549,26.2229,25.8123,25.8683,13174.028632222
2023-09-08,26.0923,26.4842,25.943,25.9803,26746.685754048
2023-09-11,26.1296,26.3162,25.9616,26.1109,10933.350751144
2023-09-12,26.1296,26.1296,25.7376,26.0176,15738.324265613
2023-09-13,26.0176,26.3722,25.8683,25.9989,25906.565496389
2023-09-14,26.2042,27.0628,24.1885,27.0628,127684.3485987
2023-09-15,27.1748,27.94,26.6895,26.6895,54122.390119379
2023-09-18,27.0628,28.6119,26.9135,27.9773,101892.44237217
2023-09-19,27.9773,28.9105,27.772,28.108,32819.340728735
2023-09-20,25.3644,26.5775,25.1031,26.4096,159731.07873334
2023-09-21,26.8762,27.3987,26.3349,26.8388,57224.619897343
2023-09-22,27.0255,27.0255,26.5962,26.8762,22214.96563971
2023-09-25,26.8762,26.9695,26.2789,26.5775,28175.104508461
2023-09-26,27.2308,27.2308,26.4096,26.7082,14411.705797524
2023-09-27,26.6895,27.0628,26.5962,27.0255,13726.964924253
2023-09-28,27.0255,27.0255,26.2602,26.3349,16682.387973518
2023-09-29,26.5029,26.6895,26.2976,26.4282,13313.334287191
2023-10-02,26.4282,26.5775,26.1109,26.3162,9618.5196846288
2023-10-03,26.4096,26.5215,26.3162,26.4096,6179.8131708171
2023-10-04,26.4469,26.5589,26.1483,26.2229,10467.212597978
2023-10-05,26.4842,26.4842,26.1483,26.2602,8422.634215818
2023-10-06,26.4842,27.1374,25.831,26.6149,30201.465997279
2023-10-09,27.1561,27.4921,26.6895,27.3987,34353.846097317
2023-10-10,27.8094,28.2013,27.6227,28.052,39872.493198012
2023-10-11,28.1453,28.276,27.5854,27.6414,23392.634215179
2023-10-12,27.8094,27.884,27.1934,27.884,18242.611309171
2023-10-13,27.884,27.996,27.0628,27.6414,37591.095202404
2023-10-16,27.9773,28.0706,26.9881,27.9027,19631.381531016
2023-10-17,27.9027,28.1826,27.7534,27.94,68744.125981318
2023-10-18,27.9,28.42,27.7,28.32,49130
2023-10-19,28.32,28.5,27.98,28.04,18785
2023-10-20,28.42,28.42,27.98,28.04,10674
2023-10-23,28.04,28.1,27.3,27.92,18742
2023-10-24,27.82,28.1,27.22,27.24,15667
2023-10-25,27,27.18,26.64,27.08,13582
2023-10-26,27.08,27.42,26.32,27.02,18248
2023-10-27,26.76,27.08,26.74,26.92,7044
2023-10-30,27.18,27.5,26.52,27.24,15146
2023-10-31,27.32,28.06,27.04,27.72,19004
2023-11-02,27.54,27.8,27.4,27.54,19754
2023-11-03,27.5,27.58,26.8,27.02,15644
2023-11-06,27.02,27.4,26.74,27.06,22219
2023-11-07,26.9,27.28,25.5,26.02,21436
2023-11-08,26.24,26.24,25.24,25.26,19902
2023-11-09,25.46,25.46,24.6,25,16033
2023-11-10,25.1,26.22,25.1,25.62,14768
2023-11-13,25.62,25.8,25.1,25.1,9582
2023-11-14,25,25.2,24.76,25.2,10611
2023-11-15,25.2,25.22,24.68,25,21537
2023-11-16,24.94,24.94,24.24,24.42,14611
2023-11-17,24.5,24.5,24.2,24.2,11333
2023-11-20,24.2,24.38,23.9,24,21848
2023-11-21,23.98,24,23.6,23.96,14730
2023-11-22,23.34,23.6,22.42,22.8,62752
2023-11-23,22.8,22.82,20.2,21.46,116542
2023-11-24,21.36,22,20.9,21.76,24872
2023-11-27,21.84,22.38,21.62,21.94,12837
2023-11-28,21.76,22.18,21.58,21.78,8134
2023-11-29,21.7,21.7,20.12,20.5,43927
2023-11-30,20.64,21.64,20.32,21.2,24593
2023-12-01,21.4,22.2,21.4,21.94,32257
2023-12-04,22,22.18,21.6,21.9,9969
2023-12-05,21.9,21.9,21.52,21.84,14954
2023-12-06,21.84,21.84,20.94,21.2,30915
2023-12-07,21.02,21.2,21.02,21.06,9970
2023-12-08,21.06,21.36,21,21.16,24497
2023-12-11,21.14,21.2,20.1,20.34,53905
2023-12-12,20.34,20.6,19.6,19.87,36972
2023-12-13,19.59,19.73,18.8,19.25,79116
2023-12-14,19.28,19.49,18.99,19.2,24353
2023-12-15,19.2,19.2,18.7,18.76,38937
2023-12-18,18.76,18.76,17.03,17.48,150250
2023-12-19,17.47,17.47,17.05,17.15,70744
2023-12-20,17.12,18.6,16.2,16.9,241696
2023-12-21,16.95,16.95,16.5,16.56,41062
2023-12-22,16.56,16.8,16.44,16.6,128027
2023-12-27,16.52,16.65,16.35,16.49,141159
2023-12-28,16.6,18.2,16.6,18.06,121152
2023-12-29,18.3,18.62,18,18,101971
2024-01-02,18,18.29,16.5,17.15,67771
2024-01-03,17.26,17.36,16.71,16.9,31789
2024-01-04,17.2,17.5,17,17.3,19566
2024-01-05,17.39,17.67,17.21,17.51,15284
2024-01-08,17.6,17.65,17.21,17.29,7685
2024-01-09,17.5,17.5,16.8,17.3,14267
2024-01-10,17.36,18.14,17.13,17.75,34333
2024-01-11,17.79,18.5,17.56,18,45295
2024-01-12,18.15,18.15,17.82,17.99,14146
2024-01-15,18.2,18.22,17.81,17.83,12355
2024-01-16,18,18,17.4,17.63,15258
2024-01-17,17.44,17.44,16.8,17.03,24116
2024-01-18,17.06,17.33,16.51,16.51,23345
2024-01-19,16.6,16.9,16.5,16.66,8205
2024-01-22,16.68,17.09,16.6,16.86,9881
2024-01-23,16.67,17.36,16.67,17.03,9850
2024-01-24,17.04,18.51,17.04,18.25,113946
2024-01-25,18.29,18.29,17.7,17.85,21027
2024-01-26,17.75,18.02,17.66,17.8,11577
2024-01-29,17.66,17.93,17.31,17.37,12902
2024-01-30,17.4,17.59,17.2,17.31,8050
2024-01-31,17.52,17.52,17,17.08,17002
2024-02-01,17.33,17.4,16.9,17.25,18163
2024-02-02,17.25,17.35,17,17.03,12184
2024-02-05,17.09,17.29,17,17,11606
2024-02-06,16.95,17.18,16.52,16.73,21965
2024-02-07,16.89,16.89,16.61,16.72,6987
2024-02-08,16.7,16.92,16.7,16.73,8152
2024-02-09,16.9,16.93,16,16.18,40438
2024-02-12,16.18,16.2,15.99,16.02,29148
2024-02-13,15.9,16.19,15.2,15.23,35479
2024-02-14,15.3,16.28,15.3,16.1,30279
2024-02-15,16.1,16.4,16,16.15,9172
2024-02-16,16.06,16.28,16,16.07,12788
2024-02-19,16.1,16.23,16.04,16.1,9051
2024-02-20,16.23,16.23,16.03,16.03,6969
2024-02-21,16.18,16.19,16.03,16.05,4326
2024-02-22,16,16.14,15.8,15.8,15985
2024-02-23,15.58,16.06,15.42,15.7,31274
2024-02-26,15.59,15.6,15.15,15.38,33931
2024-02-27,15.36,15.36,15.1,15.11,29830
2024-02-28,15.11,15.14,14.91,15.09,31264
2024-02-29,15,15.1,14.31,14.38,35668
2024-03-01,14.33,14.68,14.31,14.5,26142
2024-03-04,14.52,14.69,14.31,14.32,7471
2024-03-05,14.3,14.39,13.81,13.82,22020
2024-03-06,13.82,14.05,13.7,13.9,19424
2024-03-07,13.9,13.95,12.8,13.15,81596
2024-03-08,13.15,13.33,12.72,12.81,39350
2024-03-11,12.84,12.96,12.5,12.51,31714
2024-03-12,12.51,12.64,12.45,12.5,24685
2024-03-13,12.5,12.5,12.22,12.42,29851
2024-03-14,12.42,12.42,11.87,11.91,47466
2024-03-15,11.89,11.89,10.74,11.2,107444
2024-03-18,11.12,13.1,10.73,12.4,229625
2024-03-19,12.5,14.2,11.54,12.55,264386
2024-03-20,12.77,14.75,12.65,14.59,288584
2024-03-21,14.74,15.1,13.8,14,139386
2024-03-22,13.88,14.1,12.57,12.9,127395
2024-03-25,13.1,13.45,12.34,12.74,46084
2024-03-26,12.71,13.19,12.41,13.09,26561
2024-03-27,13.17,13.3,12.41,12.69,54404
2024-03-28,12.81,13.11,12.7,13.02,22551
2024-04-02,13.14,13.46,12.84,13.24,49939
2024-04-03,13.28,13.4,13.16,13.2,14482
2024-04-04,13.2,13.46,13.06,13.12,19120
2024-04-05,13.12,13.38,12.8,12.86,14379
2024-04-08,12.98,13.12,12.86,13,6634
2024-04-09,12.88,13.32,12.74,13.1,26759
2024-04-10,13.26,13.28,12.92,13,7736
2024-04-11,13.02,13.18,12.78,12.96,17091
2024-04-12,13,13.16,12.78,12.8,16419
2024-04-15,12.8,13,12,12.54,24861
2024-04-16,12.74,12.76,11.96,12.3,11564
2024-04-17,12.2,12.26,11.92,12.22,2298
2024-04-18,12.24,13.3,12,12.02,28276
2024-04-19,12,12.36,12,12.12,12959
2024-04-22,12.24,12.44,12,12.4,12652
2024-04-23,12.5,12.62,12.06,12.34,11466
2024-04-24,12.32,12.42,12.18,12.24,18152
2024-04-25,12.38,12.4,12.24,12.32,18947
2024-04-26,12.4,12.46,12.14,12.16,9583
2024-04-29,12.16,12.3,12,12,17413
2024-04-30,12,12.1,11.78,11.9,6557
2024-05-02,12.02,12.02,11.68,11.82,3738
2024-05-06,11.82,12.18,11.82,12.02,9998
2024-05-07,12,12.14,11.8,11.84,5065
2024-05-08,12.02,12.02,11.76,11.76,4484
2024-05-09,11.76,12.1,11.52,11.72,13893
2024-05-10,11.72,11.94,11.7,11.8,6960
2024-05-13,11.76,12.12,11.76,12.08,17605
2024-05-14,12.08,12.14,11.88,11.88,7275
2024-05-15,12,12,11.92,11.96,7569
2024-05-16,11.98,13.6,11.82,13.26,93475
2024-05-17,13.26,13.34,12.76,12.98,42590
2024-05-20,12.98,13.8,12.92,13.7,51364
2024-05-21,13.8,14,13.7,13.82,35216
2024-05-22,12.5,13.36,12.36,13.26,82569
2024-05-23,13.2,13.2,12.64,12.74,24873
2024-05-24,13,13,12.44,12.58,13970
2024-05-27,12.5,12.84,12.44,12.52,15101
2024-05-28,12.6,12.78,12.5,12.64,6830
2024-05-29,12.4,12.62,12.4,12.48,11560
2024-05-31,12.48,13,12.4,12.68,7643
2024-06-03,12.68,12.98,12.6,12.78,16701
2024-06-04,12.9,12.98,12.78,12.8,5757
2024-06-05,12.88,12.88,12.64,12.68,12090
2024-06-06,12.6,12.78,11.96,12.1,21775
2024-06-07,11.74,12,11.1,11.82,14779
2024-06-10,11.8,11.8,11.5,11.64,6237
2024-06-11,11.54,12.1,11.54,11.96,13006
2024-06-12,12,12.06,11.92,11.98,5611
2024-06-13,12.04,12.9,11.8,12.48,26987
2024-06-14,12.6,12.6,12.3,12.4,15647
2024-06-17,12.4,12.76,12.38,12.66,7276
2024-06-18,12.76,13.2,12.74,13.1,33337
2024-06-19,13.08,13.2,12.98,13.04,10263
2024-06-20,13.06,13.08,12.52,12.9,10928
2024-06-21,12.94,13.1,12.76,13.02,2813
2024-06-24,13.02,13.04,12.4,12.66,10078
2024-06-25,12.8,12.8,12.44,12.68,9439
2024-06-26,12.7,12.7,12.52,12.52,12811
2024-06-27,12.52,12.52,12.06,12.3,19012
2024-06-28,12.44,13.16,12.32,13.02,31857
2024-07-01,13,13.5,13,13.36,19815
2024-07-02,13.36,13.5,13.14,13.28,11166
2024-07-03,13.14,13.4,13.14,13.36,8257
2024-07-04,13.2,13.38,13,13.26,7396
2024-07-05,13.24,13.34,13.12,13.12,4958
2024-07-08,13.14,13.18,12.9,13.08,11345
2024-07-09,13.08,13.1,12.94,13.08,3800
2024-07-10,13.08,13.08,12.86,13,15616
2024-07-11,13.02,13.06,12.9,12.94,5320
2024-07-12,12.9,13,12.76,12.96,3839
2024-07-15,12.96,13,12.7,12.72,8553
2024-07-16,12.72,12.8,12.64,12.72,7748
2024-07-17,12.8,13,12.66,12.8,5885
2024-07-18,12.8,13,12.62,12.9,11034
2024-07-19,12.9,12.9,12.72,12.86,2291
2024-07-22,12.88,12.94,12.6,12.6,5868
2024-07-23,12.6,12.78,12.34,12.34,4530
2024-07-24,12.4,12.68,11.82,12.14,15845
2024-07-25,12.12,12.3,11.88,12.2,7758
2024-07-26,12.3,12.38,12.06,12.38,3328
2024-07-29,12.36,12.36,11.8,12.14,5761
2024-07-30,12.26,12.26,12.12,12.14,7110
2024-07-31,12.2,12.2,12,12.02,7146
2024-08-01,12.2,12.2,12.06,12.06,3205
2024-08-02,12.08,12.36,12.02,12.3,6669
2024-08-05,12.06,12.16,11.54,11.68,20400
2024-08-06,11.68,11.8,11.56,11.64,4131
2024-08-07,11.8,11.8,11.52,11.76,10515
2024-08-08,11.62,12,11.62,11.8,5141
2024-08-09,11.96,11.96,11.8,11.9,6020
2024-08-12,11.72,14.16,11.7,14,104054
2024-08-13,13.72,14.7,13,13.12,71548
2024-08-14,13.12,13.38,12.7,13,25771
2024-08-16,13.12,13.16,12.9,13,13911
2024-08-19,13.1,13.1,12.86,12.88,8787
2024-08-20,12.9,13.34,12.74,13.1,10011
2024-08-21,13.1,14.26,13.1,13.56,51958
2024-08-22,13.74,13.74,13.36,13.42,10368
2024-08-23,13.48,13.66,13.4,13.5,8725
2024-08-26,13.4,13.88,13.4,13.58,12306
2024-08-27,13.86,13.9,13.58,13.8,18049
2024-08-28,13.9,14.42,13.8,14.3,44515
2024-08-29,14.42,14.42,13.78,13.98,16951
2024-08-30,13.98,14.38,13.9,14.14,13777
2024-09-02,14.2,14.42,13.9,14.18,15629
2024-09-03,14.34,14.34,13.72,14.04,7274
2024-09-04,13.8,14.04,13.8,13.82,5691
2024-09-05,13.86,14.34,13.84,14,13249
2024-09-06,13.88,14.2,13.82,13.9,2966
2024-09-09,13.92,14.12,13.6,13.92,6004
2024-09-10,13.94,13.94,13.24,13.6,6295
2024-09-11,13.78,13.78,13.24,13.32,8163
2024-09-12,13.34,13.5,13,13.2,10883
2024-09-13,13.2,13.3,13.1,13.26,2570
2024-09-16,13.24,13.24,12.9,13,6360
2024-09-17,12.9,13,12.52,12.56,9473
2024-09-18,12.56,12.82,12.22,12.32,12080
2024-09-19,12.6,12.6,11.94,11.94,13065
2024-09-20,11.8,12,11.4,11.5,26845
2024-09-23,12,12.44,10,10.64,101045
2024-09-24,10.64,10.86,10.22,10.56,23894
2024-09-25,10.56,10.56,10.26,10.38,16579
2024-09-26,10.4,10.56,10.24,10.24,6569
2024-09-27,10.26,10.44,10.2,10.3,15400
2024-09-30,10.44,12.62,10.4,11.82,102400
2024-10-01,12.08,12.48,11.86,12,30565
2024-10-02,12.26,12.34,11.84,11.84,13495
2024-10-03,11.84,13.44,11.84,13.14,85845
2024-10-04,13.2,13.28,12.72,13,25680
2024-10-07,13.02,13.32,11.82,12.32,53854
2024-10-08,12.2,12.2,11.7,12.1,14221
2024-10-09,12,12.1,11.56,11.7,6836
2024-10-10,11.9,11.94,11.34,11.34,6634
2024-10-11,11.48,11.9,11.34,11.54,14230
2024-10-14,11.76,11.86,11.5,11.76,5824
2024-10-15,11.88,11.92,11.22,11.6,14251
2024-10-16,11.6,11.76,11.3,11.5,7855
2024-10-17,11.6,11.7,11.3,11.52,7258
2024-10-18,11.52,11.52,8.62,9.32,182953
2024-10-21,9.32,9.74,9,9.04,53892
2024-10-22,9.03,9.19,8.34,8.34,81026
2024-10-23,8.33,8.57,7.62,7.79,103474
2024-10-24,7.79,8.47,7.6,7.74,89213
2024-10-25,7.91,7.91,7.52,7.57,51737
2024-10-28,7.57,7.75,7.46,7.62,21172
2024-10-29,7.69,8,7.65,7.69,28154
2024-10-30,7.86,8.2,7.72,7.99,54928
2024-10-31,7.94,8.19,7.75,7.92,19257
2024-11-04,7.9,8.5,7.9,7.95,21717
2024-11-05,7.95,8.18,7.95,8,13034
2024-11-06,8.1,8.46,8.01,8.18,20578
2024-11-07,8.36,8.45,8.15,8.4,11869
2024-11-08,8.4,8.81,8.15,8.64,38098
2024-11-12,8.64,9.68,8.64,9.26,78904
2024-11-13,9.27,9.27,8.45,8.9,27273
2024-11-14,8.93,8.94,8.32,8.58,12607
2024-11-15,8.37,8.58,8.31,8.48,5129
2024-11-18,8.53,8.53,7.75,8.07,29322
2024-11-19,8.07,8.07,7.8,7.99,14918
2024-11-20,7.83,8.4,7.82,8.15,22195
2024-11-21,8.01,8.27,7.84,8.04,12457
2024-11-22,8.2,8.36,8.04,8.06,11514
2024-11-25,8.28,8.28,8,8.2,8006
2024-11-26,8.3,8.34,8.1,8.13,3477
2024-11-27,8.13,8.19,7.74,8.05,22103
2024-11-28,7.97,8.17,7.97,8.1,1248
2024-11-29,8.09,8.1,7.87,7.96,5115
2024-12-02,7.88,8.08,7.83,7.83,5355
2024-12-03,7.99,7.99,7.82,7.9,4813
2024-12-04,7.82,7.99,7.8,7.92,11796
2024-12-05,7.85,7.95,7.8,7.94,8235
2024-12-06,7.9,7.95,7.81,7.9,6872
2024-12-09,8,8,7.8,7.88,5322
2024-12-10,7.88,7.88,7.75,7.75,13173
2024-12-11,7.75,7.88,7.7,7.73,3737
2024-12-12,7.7,7.73,7.38,7.53,15862
2024-12-13,7.5,7.69,7.5,7.55,3475
2024-12-16,7.5,7.6,7.06,7.48,30277
2024-12-17,7.4,7.45,6.96,7.05,22957
2024-12-18,7,7.17,6.77,6.84,19629
2024-12-19,6.85,7.2,6.62,6.88,82150
2024-12-20,6.87,6.87,6.45,6.85,42198
2024-12-23,6.8,6.8,6.45,6.5,65649
2024-12-27,6.5,6.6,6.3,6.51,20175
2024-12-30,6.44,6.87,6.31,6.58,20776
2025-01-02,6.56,6.9,6.56,6.89,14062
2025-01-03,6.89,7.4,6.81,7.38,27360
2025-01-07,7.36,7.98,7.26,7.64,28046
2025-01-08,7.64,7.83,7.55,7.78,11556
2025-01-09,7.79,7.98,7.6,7.9,18062
2025-01-10,7.81,9.3,7.75,9,103290
2025-01-13,9.4,11.6,9,11.6,170006
2025-01-14,13.98,14.2,11.66,11.8,624849
2025-01-15,11.98,12.28,11.02,11.56,184215
2025-01-16,11.88,11.88,10.06,10.4,217652
2025-01-17,10.38,10.38,9.8,10.06,104087
2025-01-20,10.1,11.26,9.9,10.8,168422
2025-01-21,10.78,11.16,10.58,10.7,45840
2025-01-22,10.8,10.9,9.9,9.9,139595
2025-01-23,9.9,10.8,9.22,9.88,329319
2025-01-24,10,10.24,9.88,10.04,66057
2025-01-27,9.93,10.1,9.62,9.78,28202
2025-01-28,9.5,10.32,9.5,9.9,92259
2025-01-29,9.8,10.2,9.8,9.98,33918
2025-01-30,10,10,9.77,9.79,26085
2025-01-31,9.85,9.85,9.66,9.68,21684
2025-02-03,9.5,9.7,9.3,9.4,13225
2025-02-04,9.44,9.86,9.32,9.69,13236
2025-02-05,9.76,9.76,9.52,9.54,7395
2025-02-06,9.56,9.79,9.5,9.61,15809
2025-02-07,9.6,9.69,9.12,9.65,62424
2025-02-10,9.64,9.77,9.35,9.49,65807
2025-02-11,9.59,9.59,9.34,9.45,35148
2025-02-12,9.54,9.54,9.23,9.37,25237
2025-02-13,9.49,9.49,9.25,9.26,13842
2025-02-14,9.3,9.41,9.24,9.34,18972
2025-02-17,9.34,9.75,9.26,9.53,34499
2025-02-18,9.53,10.74,9.45,10.26,250969
2025-02-19,10.36,10.5,9.88,10,90539
2025-02-20,9.84,10.36,9.76,10,47220
2025-02-21,10,10.18,9.94,10,12437
2025-02-24,10.18,10.18,9.87,9.97,12420
2025-02-25,9.96,9.98,9.67,9.84,24473
2025-02-26,9.88,9.88,9.66,9.72,17935
2025-02-27,9.7,9.98,9.67,9.8,11479
2025-02-28,9.8,9.93,9.62,9.7,7231
2025-03-03,9.7,9.7,9.32,9.52,26310
2025-03-04,9.52,9.67,9.17,9.2,19865
2025-03-05,9.46,9.51,9.2,9.39,9989
2025-03-06,9.38,9.39,8.55,9.15,34663
2025-03-07,9.15,9.2,8.9,9.01,16645
2025-03-10,8.86,8.98,8.5,8.9,28575
2025-03-11,8.97,8.97,8.69,8.78,13828
2025-03-12,8.8,8.95,8.7,8.9,22129
2025-03-13,8.98,9.65,8.9,9.37,61733
2025-03-14,9.34,9.5,9.04,9.04,34890
2025-03-17,9.05,9.25,9.03,9.1,17594
2025-03-18,9.17,9.19,8.9,8.93,14717
2025-03-19,8.93,9.01,8.75,8.88,18289
2025-03-20,8.79,9,8.72,8.83,15730
2025-03-21,8.74,8.92,8.7,8.7,11893
2025-03-24,8.72,8.89,8.7,8.76,11239
2025-03-25,8.76,8.76,8.6,8.65,6502
2025-03-26,8.64,8.64,8.3,8.35,18088
2025-03-27,8.35,8.4,8,8.04,27607
2025-03-28,8,8.08,7.91,7.99,24544
2025-03-31,7.91,8.15,7.91,8.1,2894
2025-04-01,8.08,8.45,7.94,8.2,20154
2025-04-02,8.4,8.4,8,8.02,9774
2025-04-03,8.02,8.45,7.82,8.06,29537
2025-04-04,8.21,8.21,7.89,8,6756
2025-04-07,7.86,7.99,7.58,7.9,16815
2025-04-08,8.06,8.08,7.82,7.96,14338
2025-04-09,7.83,7.96,7.83,7.91,2877
2025-04-10,7.99,8.08,7.8,7.95,10203
2025-04-11,7.84,7.95,7.8,7.94,3277
2025-04-14,8.11,8.11,7.8,7.93,8615
2025-04-15,7.94,8.12,7.88,7.99,6841
2025-04-16,7.85,8.07,7.85,7.96,10710
2025-04-17,8.07,8.11,7.93,7.95,7306
2025-04-22,7.93,8.1,7.92,8.01,6191
2025-04-23,8.1,8.1,7.95,8,18443
2025-04-24,8,8.08,7.97,8.01,17640
2025-04-25,8.01,10.84,8,10.84,452141
2025-04-28,10.6,10.92,9.5,9.5,272583
2025-04-29,9.4,9.59,8.66,8.98,92582
2025-04-30,9,9.25,8.82,8.97,52241
2025-05-02,8.9,8.9,8.09,8.8,109495
2025-05-05,8.7,9.25,8.58,9.09,58751
2025-05-06,9.1,9.1,8.72,8.76,24607
2025-05-07,8.8,8.91,8.59,8.78,20527
2025-05-08,8.56,8.78,8.5,8.6,22746
2025-05-09,8.66,8.66,8.46,8.58,18721
2025-05-12,8.67,8.77,8.29,8.39,36834
2025-05-13,8.45,8.67,8.44,8.62,17812
2025-05-14,8.63,8.68,8.55,8.62,13573
2025-05-15,8.68,8.68,8.47,8.6,13161
2025-05-16,8.65,8.67,8.58,8.65,11430
2025-05-19,8.56,8.63,8.48,8.63,4308
2025-05-20,8.62,8.62,8.5,8.6,9593
2025-05-21,8.6,8.67,8.52,8.62,9920
2025-05-22,8.55,8.63,8.5,8.62,8023
2025-05-23,8.59,8.65,8.56,8.61,12247
2025-05-26,8.61,8.86,8.39,8.79,33656
2025-05-27,8.79,9.2,8.68,8.99,39803
2025-05-28,8.99,9.01,8.91,8.97,17294
2025-05-29,8.96,9.24,8.96,9.12,27809
2025-05-30,9.12,9.12,8.89,8.94,9202
2025-06-02,8.92,8.96,8.84,8.95,7411
2025-06-03,8.9,8.93,8.75,8.88,13068
2025-06-04,8.87,8.98,8.81,8.89,11551
2025-06-05,8.89,8.89,8.69,8.79,12031
2025-06-06,8.8,8.93,8.72,8.76,7475
2025-06-09,8.74,8.86,8.55,8.74,10217
2025-06-10,8.79,8.79,8.69,8.77,2779
2025-06-11,8.7,8.86,8.6,8.73,20899
2025-06-12,8.78,8.82,8.31,8.48,23490
2025-06-13,8.55,8.55,8.3,8.3,12982
2025-06-16,8.4,8.43,8.12,8.32,8877
2025-06-17,8.36,8.36,8.11,8.2,5475
2025-06-18,8.15,8.24,8.12,8.15,4144
2025-06-20,8.21,8.37,8.21,8.34,4145
2025-06-23,8.22,8.41,8.21,8.39,2616
2025-06-24,8.41,8.42,8.32,8.33,6133
2025-06-25,8.31,8.48,8.22,8.45,10315
2025-06-26,8.35,8.46,8.31,8.44,4354
2025-06-27,8.48,8.48,8.37,8.37,1934
2025-06-30,8.44,8.44,8.33,8.35,3121
2025-07-01,8.33,8.49,8.23,8.27,6515
2025-07-02,8.3,8.49,8.27,8.49,9052
2025-07-03,8.48,9.02,8.39,8.83,31993
2025-07-04,8.83,8.92,8.7,8.71,3237
2025-07-07,8.71,8.82,8.63,8.63,5468
2025-07-08,8.63,8.74,8.61,8.61,12097
2025-07-09,8.63,8.71,8.59,8.66,4269
2025-07-10,8.66,8.67,8.57,8.67,4358
2025-07-11,8.67,8.7,8.6,8.68,6796
2025-07-14,8.68,8.77,8.61,8.76,4070
2025-07-15,8.76,8.76,8.65,8.71,6107
2025-07-16,8.68,8.7,8.5,8.58,7485
2025-07-17,8.58,8.73,8.58,8.62,2100
2025-07-18,8.6,8.71,8.51,8.58,11046
2025-07-21,8.53,8.55,8.4,8.54,10632
2025-07-22,8.55,8.68,8.43,8.52,10833
2025-07-23,8.62,8.62,8.44,8.62,24315
2025-07-24,8.61,8.61,8.47,8.6,9357
2025-07-25,8.58,8.58,8.41,8.57,9693
2025-07-28,8.5,8.83,8.41,8.5,21699
2025-07-29,8.53,8.63,8.48,8.59,8781
2025-07-30,8.59,8.59,8.34,8.55,6879
2025-07-31,8.6,11.44,8.6,11.44,475046
2025-08-01,16,16,14.24,15.2,985522
2025-08-04,15.68,15.68,12.84,13.12,518149
2025-08-05,12.98,13.52,12.7,12.8,179226
2025-08-06,13,14.3,12.92,14.1,331989
2025-08-07,14.22,14.4,13.2,13.5,116588
2025-08-08,13.48,13.7,13.3,13.7,55946
2025-08-11,13.66,14.08,13.36,13.46,81671
2025-08-12,13.42,13.8,13.42,13.6,25800
2025-08-13,13.6,13.78,13.3,13.5,23520
2025-08-14,13.34,13.4,12.7,13.3,28411
2025-08-18,13.48,13.48,12.92,13.1,40168
2025-08-19,13,13.18,12.92,13.04,15175
2025-08-20,12.96,14.2,12.96,13.96,98935
2025-08-21,13.96,14.5,13.66,14.16,113138
2025-08-22,14.16,14.6,14,14.26,40587
2025-08-25,14.26,14.48,14.04,14.3,25278
2025-08-26,14.46,14.46,14.16,14.2,17716
2025-08-27,14.14,15.2,14.14,14.54,71175
2025-08-28,14.66,15.1,14.66,14.98,58424
2025-08-29,14.88,17.46,14.8,16.8,329988
2025-09-01,17.3,17.7,17,17.2,196676
2025-09-02,17.46,17.5,16.6,17.5,106235
2025-09-03,17.6,22.6,17.32,19.88,725791
2025-09-04,20.1,22,19.8,21.95,471704
2025-09-05,22.35,27,22.35,27,776147
2025-09-08,27.55,34,27.55,34,986844
2025-09-09,37.7,40.45,36,39.5,1261074
2025-09-10,39.6,42,32.7,37.6,983666
2025-09-11,36.8,37.4,30.15,30.8,939695
2025-09-12,29,33.8,28.1,31.4,715313
2025-09-15,32,32.35,30.05,31.1,220703
2025-09-16,31.1,35.55,30.5,31.75,556844
2025-09-17,33.5,33.95,31.75,33.05,391024
2025-09-18,32.8,33.8,30.3,30.7,150800
2025-09-19,30.15,31.25,29.5,31.15,96027
2025-09-22,31,32.55,30.6,31,55161
2025-09-23,31.5,32.4,31.1,31.35,36759
2025-09-24,31.65,31.65,30.5,31.3,28062
2025-09-25,31.3,31.3,30.25,30.3,46093
2025-09-26,30.3,30.3,28,28.5,154214
2025-09-29,28.5,29.3,25.6,25.6,202106
2025-09-30,25.6,26.85,24.4,26.35,160980
2025-10-01,26.6,33,26.4,33,444705
2025-10-02,33,33.95,31.1,32.85,366178
2025-10-03,33,33.1,30.95,30.95,143400
2025-10-06,31.45,38.1,31.2,38.1,797467
2025-10-07,39,39.8,36.35,36.5,498458
2025-10-08,36.95,39.4,36.15,37.25,355088
2025-10-09,37.95,39.2,37,38.3,335446
2025-10-10,38.75,39,37.5,38.1,113230
2025-10-13,37.05,39.15,36.3,37.5,234285
2025-10-14,37.75,37.9,36.3,37.25,107067
2025-10-15,37.5,38.2,32,32.6,257209
2025-10-16,32,34.6,32,33.6,171812
2025-10-17,34,34.4,32.4,32.75,81159
2025-10-20,33.45,34.3,32.15,33.3,97910
2025-10-21,33.3,33.75,32.1,33.65,91130
2025-10-22,32.95,34.7,32.7,33,118643
2025-10-23,33.45,33.45,32.5,32.65,31637
2025-10-24,32.5,32.5,30.55,31.1,102655
2025-10-27,31,31.8,30.1,30.25,85238
2025-10-28,30.05,31.65,29.9,31.45,104681
2025-10-29,32,32,29.75,30,168810
2025-10-30,30,30.95,28.55,28.55,179141
2025-10-31,28.95,29.9,28.75,28.9,63371
2025-11-03,29.6,29.6,27.7,28.05,92309
2025-11-04,28,28.5,27.4,28.2,51546
2025-11-05,28.1,28.45,27.55,27.8,38243
2025-11-06,27.8,31.25,27.8,28.5,226903
2025-11-07,28.8,29.6,28.4,28.4,84218
2025-11-10,28.45,29.2,28.3,28.55,20332