Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2007-10-09,5.95625,5.96942,5.32865,5.64252,76637.740531449
2007-10-10,5.8518,5.891,5.57051,5.74064,37639.867414667
2007-10-11,5.74064,5.91057,5.72756,5.88445,19086.082052395
2007-10-12,5.87798,5.87798,5.6228,5.7211,11701.439190411
2007-10-15,5.54447,5.77979,5.54447,5.70791,13019.198069615
2007-10-16,5.68836,5.70791,5.57719,5.70791,16875.103361473
2007-10-17,5.7211,5.92374,5.71446,5.88445,45908.642096098
2007-10-18,5.89755,5.91057,5.78633,5.78633,3864.9932841288
2007-10-19,5.6949,5.84517,5.67518,5.76677,6266.8198127275
2007-10-22,5.56404,5.71446,5.42678,5.71446,25361.989857392
2007-10-23,5.6228,5.68836,5.6228,5.62942,6675.7794648944
2007-10-24,5.53138,5.55748,5.53138,5.55102,3813.0618997268
2007-10-25,5.49871,5.59029,5.49871,5.54447,12640.098963479
2007-10-26,5.53799,5.60979,5.42678,5.49218,3061.3551105059
2007-10-29,5.4073,5.52484,5.4073,5.43987,7335.3080468015
2007-10-30,5.47244,5.49218,5.41376,5.49218,5733.2248379956
2007-10-31,5.49218,5.55748,5.49218,5.55748,8283.0558121404
2007-11-02,5.54447,5.80597,5.54447,5.68836,8349.2683272531
2007-11-05,5.8126,5.8126,5.55748,5.65554,7130.1790784131
2007-11-06,5.65554,5.77979,5.59685,5.59685,3793.5876305759
2007-11-07,5.49218,5.66209,5.2698,5.48562,10658.916648538
2007-11-08,4.77292,5.28944,4.77292,5.10642,7363.8703082226
2007-11-09,5.07378,5.23059,4.9037,4.92981,8664.7514874961
2007-11-12,4.92981,5.1652,4.9037,4.91679,4795.863349537
2007-11-13,4.77292,5.09988,4.77292,4.89723,5041.2391408372
2007-11-14,5.18484,5.18484,4.91025,4.91679,3050.9688336254
2007-11-15,4.91679,4.91679,4.28266,4.28266,7554.7181459004
2007-11-16,4.80566,4.80566,4.31524,4.60945,11809.196813045
2007-11-19,4.86442,4.86442,4.4002,4.68796,1815.0018848545
2007-11-20,4.57681,4.67487,4.51141,4.56372,15452.183428855
2007-11-21,4.3807,4.50487,4.24991,4.24991,10743.305148191
2007-11-22,4.28266,4.5702,3.98841,4.5702,18229.214209759
2007-11-23,4.57681,4.59636,4.51141,4.57681,23173.082004843
2007-11-26,4.5702,4.58992,4.47868,4.57681,9776.0831137017
2007-11-27,4.54407,4.57681,4.45256,4.57681,6198.0107283948
2007-11-28,4.57681,4.77292,4.47221,4.77292,27822.239193443
2007-11-29,4.9037,4.9037,4.58336,4.88398,10586.212710375
2007-11-30,4.8514,4.8514,4.66839,4.83831,2166.837014179
2007-12-03,4.9037,4.9037,4.74025,4.89723,2932.8249341106
2007-12-04,4.9037,4.9037,4.83831,4.83831,1812.4053156344
2007-12-05,4.786,4.89068,4.77292,4.88398,5365.8102933505
2007-12-06,4.89068,4.9691,4.77292,4.9037,3636.4951927594
2007-12-07,4.77292,4.9037,4.77292,4.9037,4899.7261183413
2007-12-10,4.89723,4.9037,4.87105,4.9037,4305.1117669369
2007-12-11,4.9037,5.02794,4.87105,4.99512,15191.228222234
2007-12-12,4.99512,5.08025,4.71406,5.08025,6111.0256595212
2007-12-13,5.08025,5.09988,4.9037,5.09333,10836.781640115
2007-12-14,5.09988,5.11299,4.94953,5.09988,10169.463350548
2007-12-17,5.09988,5.09988,4.91679,5.03442,4110.369075429
2007-12-18,5.07378,5.1652,4.9037,5.03442,71309.58049179
2007-12-19,5.04751,5.08672,4.88398,4.9037,15741.700896897
2007-12-20,4.91025,4.99512,4.66176,4.77292,20231.169078461
2007-12-21,4.89068,4.89068,4.59636,4.69442,8946.4792478777
2007-12-27,4.7599,4.77292,4.74025,4.77292,7189.9001704755
2007-12-28,4.70752,5.08025,4.70091,5.08025,10479.753372351
2008-01-02,5.06067,5.06067,4.9037,5.02148,3327.5034555667
2008-01-03,4.87752,4.96262,4.786,4.89723,22908.231944392
2008-01-04,4.89068,5.08025,4.89068,5.07378,29119.225518887
2008-01-07,5.06723,5.07378,4.9037,5.07378,7675.4586146353
2008-01-08,5.00175,5.06723,5.00175,5.00832,44488.318732699
2008-01-09,5.00832,5.00832,4.77292,4.93637,8493.377918969
2008-01-10,4.79256,4.96262,4.79256,4.81219,7976.6606441679
2008-01-11,4.786,4.99512,4.786,4.99512,3815.6584689468
2008-01-14,4.87105,4.96262,4.77292,4.9037,19805.331726364
2008-01-15,4.77954,4.96262,4.77954,4.9037,771.18105837169
2008-01-16,4.24991,4.63573,4.24991,4.44611,10009.774343511
2008-01-17,4.3807,4.82512,4.26949,4.82512,35119.896986554
2008-01-18,4.77292,4.81874,4.58992,4.81874,21391.835519848
2008-01-21,4.81874,4.81874,4.47868,4.57681,632.26460509598
2008-01-22,4.26294,4.5702,4.26294,4.51141,4280.444359346
2008-01-23,4.57681,4.9037,4.57681,4.62256,8064.9439976514
2008-01-24,4.99512,4.99512,4.52444,4.58992,6566.7235576499
2008-01-25,4.6422,4.70752,4.55723,4.55723,6068.1822673894
2008-01-28,5.00175,5.00175,4.77292,4.77954,14886.131338871
2008-01-29,4.89723,4.93637,4.77954,4.81219,16811.487415581
2008-01-30,4.95599,4.95599,4.9037,4.93637,7332.7114775813
2008-01-31,4.93637,5.06723,4.93637,5.06067,27574.266832923
2008-02-01,5.03442,5.23059,4.9037,5.21742,17996.821264559
2008-02-04,5.22405,5.47898,5.22405,5.24378,6226.5729898159
2008-02-05,5.47244,5.47244,5.09988,5.12599,6127.9033594518
2008-02-06,4.79256,5.22405,4.79256,5.21742,9711.1688831991
2008-02-07,5.21742,5.45944,4.91679,5.3221,16042.90292643
2008-02-08,5.32865,5.35492,5.29599,5.34167,11511.889637343
2008-02-11,5.34167,5.61634,5.34167,5.61634,12527.148202405
2008-02-12,5.55748,5.55748,5.38103,5.55102,10195.429042749
2008-02-13,5.61634,5.75367,5.39405,5.75367,9403.4754306165
2008-02-14,5.68173,5.75367,5.45944,5.49871,12845.227931868
2008-02-15,5.50518,5.50518,5.23059,5.36138,10396.663157307
2008-02-18,5.60979,5.60979,5.39405,5.43987,1629.3471856169
2008-02-19,5.32865,5.32865,5.23059,5.3221,6604.3738113413
2008-02-20,5.49218,5.49218,5.23059,5.26332,4189.5644366423
2008-02-21,5.29599,5.49218,5.17175,5.42678,3427.471370541
2008-02-22,5.29599,5.48562,5.29599,5.48562,353.13341393451
2008-02-25,5.35492,5.49218,5.09988,5.49218,23974.123609245
2008-02-26,5.30908,5.50518,5.30908,5.45289,9351.5440462143
2008-02-27,5.36138,5.49218,5.35492,5.49218,12180.50621152
2008-02-28,5.30908,5.49218,5.06067,5.49218,18909.515345426
2008-02-29,5.36138,5.44634,5.23059,5.42678,5656.6260460025
2008-03-03,5.23059,5.42678,5.23059,5.42678,18861.478814855
2008-03-04,5.42678,5.47898,5.34828,5.47898,9792.9608136324
2008-03-05,5.48562,5.48562,5.30253,5.30253,2660.1851659993
2008-03-06,5.36138,5.36138,5.23059,5.23059,5411.2502547025
2008-03-07,5.23059,5.36138,5.23059,5.35492,3267.7823635043
2008-03-10,5.32865,5.32865,5.32865,5.32865,305.09688336254
2008-03-11,5.32865,5.36138,5.24378,5.24378,2761.4513655836
2008-03-12,5.29599,5.42678,5.29599,5.42023,4842.6015954991
2008-03-13,5.44634,5.45944,5.19793,5.44634,15765.070019879
2008-03-14,5.44634,5.54447,5.29599,5.49218,26216.261130807
2008-03-17,5.29599,5.49218,5.29599,5.49218,5094.4688098494
2008-03-18,5.29599,5.49218,5.29599,5.49218,6636.8309265927
2008-03-19,5.47898,5.55748,5.47898,5.55748,16346.701525182
2008-03-20,5.55748,5.55748,5.40058,5.55102,4510.2407353254
2008-03-25,5.29599,5.7211,5.29599,5.7211,9242.4881389698
2008-03-26,5.55102,5.88445,5.55102,5.6949,29987.777923013
2008-03-27,5.39405,5.74719,5.36785,5.55748,11273.005269093
2008-03-28,5.75367,5.81906,5.56404,5.6949,9421.6514151573
2008-04-01,5.6228,5.80597,5.49871,5.77979,11450.870260671
2008-04-02,5.83216,6.21143,5.78633,5.96286,38927.76574784
2008-04-03,6.08055,6.11329,5.98258,5.98258,6308.3649202492
2008-04-04,6.01518,6.04791,5.94978,5.94978,2793.9084808348
2008-04-07,5.94978,6.04136,5.89755,6.04136,2752.363373313
2008-04-08,6.04136,6.04136,5.90403,5.91057,2529.058420384
2008-04-09,5.91057,5.98258,5.6949,5.97605,4292.1289208364
2008-04-10,5.79287,5.98258,5.79287,5.97605,697.17883559866
2008-04-11,5.94978,6.00216,5.88445,5.88445,2283.6826290839
2008-04-14,5.81906,5.81906,5.75367,5.75367,3578.0723853071
2008-04-15,5.6949,5.76022,5.6949,5.7211,4610.2086502994
2008-04-16,5.74719,5.74719,5.61634,5.61634,1419.0250787882
2008-04-17,5.68173,5.68173,5.49871,5.49871,2697.8354196909
2008-04-18,5.49871,5.6228,5.43332,5.6228,5860.4567297808
2008-04-21,5.61634,5.6228,5.36138,5.6228,4889.339841461
2008-04-22,5.25679,5.42678,5.09988,5.42678,5406.0571162621
2008-04-23,5.49218,5.59029,5.06723,5.24378,5308.6857705082
2008-04-24,5.25031,5.45289,4.9691,5.29599,45260.79807568
2008-04-25,5.28944,5.29599,5.2829,5.2829,2714.7131196216
2008-04-28,5.23059,5.45289,5.23059,5.45289,19153.592852118
2008-04-29,5.42678,5.42678,5.36138,5.42023,3500.1753087038
2008-04-30,5.49871,5.91711,5.49871,5.88445,32905.023441802
2008-05-05,5.88445,5.98898,5.8256,5.94978,29589.204547725
2008-05-06,5.91711,5.98258,5.91711,5.98258,3269.0806481144
2008-05-07,5.94978,5.96942,5.91711,5.96942,8371.339165624
2008-05-08,5.891,5.96286,5.891,5.96286,3471.6130472827
2008-05-09,5.891,5.94978,5.891,5.94978,186.95298384768
2008-05-12,5.8256,5.8518,5.70137,5.70137,5625.4672153611
2008-05-13,5.94978,5.94978,5.63605,5.85827,4627.0863502302
2008-05-14,5.75367,5.94978,5.75367,5.94978,1515.0981399324
2008-05-15,5.93675,5.93675,5.91711,5.92374,872.44725795585
2008-05-16,5.70791,5.88445,5.70791,5.88445,1316.4605945941
2008-05-19,5.68836,5.81906,5.68836,5.81906,781.56733525212
2008-05-20,5.75367,5.75367,5.7211,5.75367,1054.2071033633
2008-05-21,5.70137,5.70137,5.23714,5.2829,8689.4188950872
2008-05-23,5.32865,5.48562,5.29599,5.48562,4216.8284134533
2008-05-26,5.74719,5.8518,5.49218,5.84517,14187.654218663
2008-05-27,5.88445,5.88445,5.75367,5.81906,1861.7401308164
2008-05-28,5.81906,5.81906,5.55102,5.75367,5950.0383678746
2008-05-29,5.75367,5.75367,5.75367,5.75367,341.44885244404
2008-05-30,5.68836,5.7211,5.29599,5.7211,6610.8652343917
2008-06-02,5.67518,5.67518,5.55748,5.55748,1203.5098335195
2008-06-03,5.55102,5.55748,5.23059,5.42678,8284.3540967504
2008-06-04,5.48562,5.48562,5.48562,5.48562,138.9164532757
2008-06-05,5.52484,5.55748,5.29599,5.55748,1644.9266009376
2008-06-06,5.52484,5.52484,5.3221,5.3221,876.34211178602
2008-06-09,5.57051,5.57051,5.34167,5.52484,80.493645823308
2008-06-10,5.23059,5.52484,5.23059,5.48562,4542.6978505767
2008-06-11,5.23059,5.36138,4.98212,5.28944,3249.6063789635
2008-06-12,5.47898,5.47898,5.1652,5.29599,972.41517292996
2008-06-13,5.1196,5.23059,5.01485,5.19793,2394.0368209383
2008-06-16,5.23059,5.29599,5.13246,5.13246,5744.9093994861
2008-06-17,5.28944,5.28944,4.92335,5.23059,8168.8067664557
2008-06-18,5.08025,5.19793,4.93637,5.1652,6118.8153671815
2008-06-19,5.18484,5.29599,5.17175,5.22405,9419.0548459371
2008-06-20,5.03442,5.23059,4.95599,5.22405,1309.9691715437
2008-06-23,4.91679,5.22405,4.91679,5.19137,630.96632048593
2008-06-24,4.9691,5.15865,4.91025,5.02794,1766.9653542826
2008-06-25,5.09333,5.09333,4.9037,5.00175,2057.7811069346
2008-06-26,4.81874,5.02794,4.80566,4.9037,2003.2531533123
2008-06-27,4.70752,4.93637,4.57681,4.93637,5764.3836686369
2008-06-30,5.02148,5.02148,4.9691,4.9691,736.12737390024
2008-07-01,4.9691,4.9691,4.71406,4.93637,245.37579130008
2008-07-02,4.96262,4.96262,4.96262,4.96262,1.2982846100533
2008-07-03,4.9037,4.9037,4.6422,4.6422,1073.6813725141
2008-07-04,4.6422,4.92981,4.6422,4.83831,930.87006540825
2008-07-07,4.9691,4.9691,4.9691,4.9691,1.2982846100533
2008-07-08,4.57681,4.96262,4.51141,4.9037,1229.4755257205
2008-07-09,4.96262,4.96262,4.94291,4.94291,402.46822911654
2008-07-10,5.09333,5.09333,4.80566,4.89068,497.24300565043
2008-07-11,5.09988,5.09988,4.74672,4.74672,894.51809632676
2008-07-14,4.51788,4.83177,4.51788,4.70752,608.89548211503
2008-07-15,4.82512,4.82512,4.82512,4.82512,1.2982846100533
2008-07-16,4.96262,4.96262,4.48531,4.76644,2561.5155356354
2008-07-17,4.57681,4.94953,4.54407,4.77292,553.06924388273
2008-07-18,4.70752,4.70752,4.70091,4.70752,777.67248142197
2008-07-21,4.70752,4.7599,4.50487,4.51141,2170.7318680092
2008-07-22,4.70752,4.74025,4.69442,4.74025,2460.2493360511
2008-07-23,4.74025,4.9037,4.55723,4.83831,2338.2105827062
2008-07-24,4.83831,4.83831,4.44611,4.44611,17892.958495755
2008-07-25,4.54407,4.5702,4.54407,4.54407,682.89770488806
2008-07-28,4.37416,4.56372,4.37416,4.54407,2188.9078525499
2008-07-29,4.47868,4.5702,4.47868,4.56372,1581.310655045
2008-07-30,4.5702,4.66839,4.5702,4.64868,1306.0743177137
2008-07-31,4.68796,4.68796,4.53098,4.53098,1843.5641462758
2008-08-01,4.57681,4.57681,4.28266,4.45256,3017.2134337639
2008-08-04,4.74025,4.74025,4.73371,4.73371,155.79415320639
2008-08-05,4.67487,4.67487,4.5702,4.5702,3410.5936706101
2008-08-06,4.57681,4.57681,4.47868,4.47868,3592.3535160176
2008-08-07,4.34789,4.6422,4.34789,4.6422,96.073061143949
2008-08-08,4.57681,4.57681,4.57681,4.57681,305.09688336254
2008-08-11,4.60945,4.61608,4.49832,4.49832,2636.8160430183
2008-08-12,4.51141,4.51141,4.3807,4.3807,1848.757284716
2008-08-14,4.41329,4.60945,4.41329,4.44611,1432.0079248888
2008-08-20,4.45912,4.45912,4.45912,4.45912,715.3548201394
2008-08-21,4.47868,4.47868,4.38718,4.44611,536.19154395204
2008-08-22,4.49832,4.49832,4.30221,4.47221,1975.9891765011
2008-08-25,4.32185,4.32185,4.32185,4.32185,764.68963532142
2008-08-26,4.24991,4.24991,4.24337,4.24991,1311.2674561539
2008-08-27,4.32185,4.37416,4.24991,4.37416,1047.7156803131
2008-08-28,4.4002,4.44611,4.4002,4.44611,5025.6597255165
2008-08-29,4.43301,4.43301,4.43301,4.43301,75.300507383094
2008-09-01,4.43301,4.44611,4.13869,4.44611,5255.456101496
2008-09-02,4.24337,4.44611,4.19101,4.44611,8434.9551115166
2008-09-03,4.26949,4.51141,4.26949,4.51141,962.02889604953
2008-09-04,4.54407,4.54407,4.54407,4.54407,305.09688336254
2008-09-05,4.3807,4.57681,4.3807,4.41329,1699.4545545598
2008-09-08,4.5702,4.5702,4.54407,4.54407,373.90596769537
2008-09-09,4.51141,4.63573,4.51141,4.63573,571.24522842348
2008-09-10,4.5702,4.6422,4.3807,4.51141,6009.759459937
2008-09-11,4.57681,4.57681,4.38718,4.41329,1345.0228560153
2008-09-12,4.47868,4.47868,4.38718,4.43947,1251.5463640914
2008-09-15,4.38718,4.41329,4.06675,4.0733,4133.7381984099
2008-09-16,4.05365,4.05365,3.98841,4.05365,11154.861369578
2008-09-17,4.18445,4.18445,4.05365,4.05365,6530.3715885684
2008-09-18,3.7987,3.96869,3.79216,3.96869,1225.5806718904
2008-09-19,3.80533,3.9818,3.75296,3.9818,5764.3836686369
2008-09-22,3.94913,3.94913,3.94913,3.94913,764.68963532142
2008-09-23,3.85763,3.85763,3.75296,3.85763,1809.8087464143
2008-09-24,3.85099,3.85099,3.7595,3.79216,1325.5485868645
2008-09-25,3.7595,3.79216,3.53073,3.77259,1917.5663690488
2008-09-26,3.79216,3.79216,3.79216,3.79216,75.300507383094
2008-09-29,3.62217,3.62217,3.62217,3.62217,411.55622138691
2008-09-30,3.39986,3.43268,3.26907,3.28881,9746.2225676705
2008-10-01,3.58944,3.58944,3.39986,3.43268,3370.3468476986
2008-10-02,3.58944,3.59606,3.43268,3.53073,3009.4237261038
2008-10-03,3.59606,3.59606,3.46534,3.59606,1036.0311188226
2008-10-06,3.62871,3.62871,3.39986,3.55677,5585.2203924495
2008-10-07,3.51763,3.53073,3.46534,3.49793,2557.6206818051
2008-10-08,3.26907,3.32799,3.15794,3.32799,21441.170335032
2008-10-09,3.33447,3.33447,3.26262,3.33447,908.79922703735
2008-10-10,3.10556,3.23642,3.08607,3.22333,17561.895920192
2008-10-13,3.26907,3.26907,3.14492,3.23642,12035.098335195
2008-10-14,3.36721,3.36721,3.16447,3.16447,10469.36709547
2008-10-15,3.26907,3.26907,3.08607,3.08607,9206.1361698883
2008-10-16,3.08607,3.39986,3.00104,3.17111,9803.3470905129
2008-10-17,3.17111,3.24952,3.09253,3.23642,5750.1025379264
2008-10-20,3.16447,3.31484,3.16447,3.20369,48864.836153188
2008-10-21,3.13837,3.30189,3.13837,3.30189,562.15723615311
2008-10-22,3.15794,3.26907,3.07307,3.07307,19989.688140991
2008-10-23,3.08607,3.17111,3.03376,3.17111,3685.8300079415
2008-10-24,3.03376,3.17111,3.00758,3.09917,7061.3699940802
2008-10-27,3.13837,3.13837,3.01414,3.0665,4589.4360965386
2008-10-28,3.0665,3.07307,3.0665,3.0665,2753.6616579232
2008-10-29,3.07307,3.07952,3.0665,3.07307,3950.6800683923
2008-10-30,3.13837,3.13837,3.0404,3.07307,3406.69881678
2008-10-31,3.03376,3.07307,3.00758,3.00758,2708.2216965712
2008-11-03,2.95537,3.00758,2.9291,2.9291,8280.4592429203
2008-11-04,2.86377,2.91616,2.85732,2.91616,5138.6104865912
2008-11-05,2.8768,2.90307,2.81788,2.90307,11417.11486081
2008-11-06,2.80493,2.86377,2.74607,2.86377,1363.1988405561
2008-11-07,2.81148,2.81148,2.80493,2.81148,3823.4481766072
2008-11-10,2.73961,2.81788,2.6807,2.81788,3961.0663452728
2008-11-12,2.74607,2.7591,2.6153,2.6807,8166.2101972356
2008-11-13,2.58263,2.58263,2.58263,2.58263,3963.6629144929
2008-11-14,2.6807,2.6807,2.54335,2.54335,5534.5872926574
2008-11-17,2.48443,2.48443,2.36026,2.40602,9886.4373055563
2008-11-18,2.4192,2.45185,2.35379,2.4192,472.57559805942
2008-11-19,2.4453,2.4453,2.35379,2.35379,263.55177584083
2008-11-20,2.34725,2.34725,2.34725,2.34725,12.982846100533
2008-11-21,2.33408,2.33408,2.2884,2.32115,4097.3862293284
2008-11-24,2.23603,2.31451,2.23603,2.31451,3762.4287999346
2008-11-25,2.35379,2.4192,2.35379,2.41264,18830.319984213
2008-11-26,2.46487,2.46487,2.45833,2.45833,3404.1022475599
2008-11-27,2.47149,2.47149,2.37344,2.4192,1254.1429333116
2008-11-28,2.35379,2.47149,2.35379,2.45185,25630.734771674
2008-12-01,2.43229,2.43229,2.43229,2.43229,90.879922703735
2008-12-02,2.4192,2.4453,2.4192,2.4453,85.686784263521
2008-12-03,2.46487,2.46487,2.46487,2.46487,7.7897076603201
2008-12-04,2.4453,2.4453,2.4453,2.4453,12.982846100533
2008-12-05,2.46487,2.46487,2.38645,2.38645,2340.8071519262
2008-12-08,2.45185,2.45185,2.33408,2.33408,3862.3967149088
2008-12-09,2.35379,2.35379,2.26884,2.26884,4894.5329799012
2008-12-10,2.22955,2.25568,2.22308,2.22308,5177.5590248927
2008-12-11,2.24919,2.24919,2.18373,2.22308,1544.9586859636
2008-12-12,2.12496,2.19027,2.11187,2.11187,4579.0498196581
2008-12-15,2.12496,2.12496,2.12496,2.12496,1530.6775552529
2008-12-16,2.11849,2.11849,2.09229,2.09229,1142.4904568469
2008-12-17,2.02683,2.02683,1.92878,1.96152,13377.524621989
2008-12-18,1.91576,2.00727,1.91576,2.00727,2564.1121048554
2008-12-19,1.92878,1.95496,1.92878,1.95496,4455.7127817032
2008-12-22,1.96152,1.99417,1.96152,1.99417,2487.5133128623
2008-12-23,2.02683,2.02683,1.94195,1.94195,2205.7855524806
2008-12-29,1.92878,1.92878,1.92878,1.92878,612.79033594518
2008-12-30,1.90913,1.9354,1.85028,1.92878,1739.7013774715
2008-12-31,1.86346,1.92878,1.86346,1.92878,3985.7337528638
2009-01-05,1.9354,1.97453,1.9354,1.97453,31.158830641281
2009-01-06,1.96798,1.96798,1.78504,1.78504,20655.708145949
2009-01-07,1.78504,1.81115,1.66712,1.70002,22440.849484772
2009-01-08,1.66712,1.66712,1.55614,1.56915,36246.808028081
2009-01-09,1.56915,1.56915,1.48419,1.48419,19058.818075584
2009-01-12,1.48419,1.48419,1.35341,1.37295,30699.237889322
2009-01-13,1.27491,1.52341,1.2488,1.33376,172269.38490798
2009-01-14,1.37295,1.51685,1.34693,1.47117,255671.18825781
2009-01-15,1.39922,1.47117,1.31427,1.34031,49717.809141993
2009-01-16,1.37295,1.38606,1.3011,1.38606,37794.363283264
2009-01-19,1.4057,1.41225,1.3665,1.3665,5576.1324001791
2009-01-20,1.34031,1.41225,1.32721,1.3665,20557.038515585
2009-01-21,1.32074,1.34693,1.28138,1.3011,19459.98802009
2009-01-22,1.34031,1.34693,1.18989,1.24225,21233.444797422
2009-01-23,1.19642,1.22261,1.07881,1.10492,19988.389856382
2009-01-26,1.12464,1.12464,1.05925,1.05925,10873.133609197
2009-01-27,1.05925,1.05925,1.01357,1.01996,21547.629673056
2009-01-28,1.01996,1.01996,0.98722,0.98722,30364.280459927
2009-01-29,1.00031,1.00031,0.810684,0.810684,105492.11598988
2009-01-30,0.823856,0.830403,0.738822,0.810684,67560.134537957
2009-02-02,0.810684,0.863061,0.758386,0.797667,172995.126005
2009-02-03,0.817232,0.954638,0.817232,0.830403,310775.58024691
2009-02-04,0.856517,0.980764,0.817232,0.876084,301183.85354784
2009-02-05,0.889174,0.967654,0.882697,0.967654,118417.83756758
2009-02-06,0.967654,1.01996,0.948031,0.98722,123272.12372456
2009-02-09,0.98722,0.98722,0.908821,0.948031,55199.166765638
2009-02-10,0.935015,0.935015,0.869529,0.902269,36911.529748426
2009-02-11,0.908821,0.908821,0.830403,0.882697,45706.109696929
2009-02-12,0.849973,0.882697,0.836951,0.836951,22452.534046264
2009-02-13,0.869529,0.869529,0.830403,0.830403,16807.592561751
2009-02-16,0.830403,0.830403,0.764855,0.823856,64566.290227174
2009-02-17,0.758386,0.797667,0.745368,0.78465,36201.368066728
2009-02-18,0.78465,0.830403,0.73235,0.830403,12776.418847535
2009-02-19,0.823856,0.836951,0.764855,0.771479,12776.418847535
2009-02-20,0.771479,0.830403,0.71918,0.751915,28007.893892681
2009-02-23,0.738822,0.738822,0.673427,0.680051,6226.5729898159
2009-02-24,0.673427,0.699615,0.660411,0.660411,10051.319451033
2009-02-25,0.660411,0.758386,0.660411,0.758386,8520.6418957802
2009-02-26,0.686522,0.738822,0.686522,0.738822,2906.8592419095
2009-02-27,0.693146,0.712632,0.693146,0.706163,15324.95153707
2009-03-02,0.725728,0.73235,0.712632,0.712632,3058.7585412857
2009-03-03,0.71918,0.745368,0.693146,0.693146,9408.6685690567
2009-03-04,0.693146,0.706163,0.673427,0.693146,17461.928005217
2009-03-05,0.725728,0.738822,0.699615,0.699615,14805.637693049
2009-03-06,0.699615,0.706163,0.686522,0.706163,4198.6524289126
2009-03-09,0.666957,0.686522,0.666957,0.686522,523.2086978515
2009-03-10,0.725728,0.836951,0.71918,0.836951,31112.092395319
2009-03-11,0.771479,0.843424,0.771479,0.797667,13014.004931174
2009-03-12,0.817232,0.843424,0.751915,0.804216,7600.1581072524
2009-03-13,0.771479,0.817232,0.771479,0.817232,12947.792416062
2009-03-16,0.810684,0.941468,0.810684,0.915355,124062.77905209
2009-03-17,0.915355,0.915355,0.823856,0.843424,110430.79064653
2009-03-18,0.823856,0.836951,0.823856,0.836951,4790.6702110969
2009-03-19,0.843424,0.843424,0.823856,0.836951,22235.720516383
2009-03-20,0.830403,0.99378,0.830403,0.974214,184631.6509649
2009-03-23,0.92846,1.04608,0.92846,1.04608,67329.039877366
2009-03-24,1.0658,1.0658,0.961188,0.961188,293186.4203499
2009-03-25,0.974214,0.974214,0.882697,0.954638,309383.81914494
2009-03-26,0.961188,0.961188,0.889174,0.921906,68570.199964578
2009-03-27,0.954638,0.967654,0.908821,0.915355,115108.51009655
2009-03-30,0.908821,0.915355,0.908821,0.915355,7983.1520672181
2009-03-31,0.908821,0.915355,0.895645,0.915355,17421.681182306
2009-04-01,0.915355,0.915355,0.882697,0.915355,11944.218412491
2009-04-02,0.915355,0.967654,0.915355,0.92846,83578.370056794
2009-04-03,0.948031,0.948031,0.895645,0.92846,74407.287571378
2009-04-06,0.915355,0.961188,0.915355,0.948031,81481.640411559
2009-04-07,0.948031,1.01996,0.948031,1.00031,223119.29822995
2009-04-08,1.01357,1.0658,0.99378,1.0658,139761.63655685
2009-04-09,1.0919,1.27491,1.0919,1.25535,319518.228811
2009-04-14,1.24225,1.34031,1.17702,1.31427,157189.8091622
2009-04-15,1.3011,1.31427,1.2619,1.29464,48488.333616272
2009-04-16,1.29464,1.43844,1.27491,1.43844,73354.378752624
2009-04-17,1.43844,1.50375,1.34693,1.41225,96523.565903637
2009-04-20,1.38606,1.38606,1.26851,1.30772,105447.97431314
2009-04-21,1.30772,1.32721,1.2619,1.30772,57110.241711637
2009-04-22,1.35341,1.39922,1.30772,1.34031,29251.650549112
2009-04-23,1.3665,1.3665,1.30772,1.36001,21724.196380023
2009-04-24,1.3665,1.3665,1.30772,1.34693,40405.21363408
2009-04-27,1.34693,1.34693,1.28138,1.33376,61447.810593825
2009-04-28,1.27491,1.32721,1.20952,1.31427,57589.308732747
2009-04-29,1.27491,1.36001,1.27491,1.33376,26578.482537013
2009-04-30,1.33376,1.39261,1.3011,1.32721,28724.54699743
2009-05-04,1.34031,1.34031,1.28808,1.30772,53580.205856901
2009-05-05,1.34031,1.34031,1.29464,1.30772,43079.67993079
2009-05-06,1.30772,1.32721,1.27491,1.32721,24268.834215727
2009-05-07,1.27491,1.30772,1.27491,1.30772,15862.441365632
2009-05-08,1.27491,1.30772,1.24225,1.27491,17999.41783378
2009-05-11,1.26851,1.26851,1.15067,1.15067,62851.256257294
2009-05-12,1.17702,1.23572,1.16384,1.22924,46613.610639355
2009-05-13,1.2488,1.2488,1.20297,1.22261,11066.578016095
2009-05-14,1.26851,1.26851,1.18989,1.2619,19852.069972326
2009-05-15,1.2619,1.2619,1.20952,1.24225,11939.02527405
2009-05-18,1.20952,1.23572,1.16384,1.20952,4846.4964493292
2009-05-19,1.23572,1.23572,1.15729,1.18989,49559.418419567
2009-05-20,1.20952,1.22261,1.17702,1.22261,22320.109016037
2009-05-21,1.22261,1.22261,1.18349,1.22261,77694.544204033
2009-05-22,1.20952,1.23572,1.16384,1.22924,31676.846200691
2009-05-25,1.24225,1.24225,1.17702,1.20952,6408.3328352234
2009-05-26,1.16384,1.27491,1.16384,1.25535,20394.752939328
2009-05-27,1.28808,1.3011,1.22924,1.23572,29206.21058776
2009-05-28,1.28808,1.28808,1.22924,1.2488,6457.6676504054
2009-05-29,1.2488,1.29464,1.17039,1.24225,36697.312787768
2009-06-01,1.24225,1.2619,1.19642,1.2619,14731.635470275
2009-06-02,1.25535,1.2619,1.14428,1.18349,65412.771792928
2009-06-03,1.2619,1.2619,1.18989,1.22924,24559.649968379
2009-06-04,1.18989,1.24225,1.17702,1.23572,16828.365115512
2009-06-05,1.20952,1.23572,1.20952,1.20952,11948.113266321
2009-06-08,1.19642,1.26851,1.18349,1.20952,34324.048520591
2009-06-09,1.25535,1.28138,1.21615,1.2619,24255.851369626
2009-06-10,1.25535,1.30772,1.22924,1.3011,27228.923126649
2009-06-12,1.31427,1.43182,1.31427,1.41225,156175.84888176
2009-06-15,1.45152,1.45809,1.34693,1.34693,71474.462637268
2009-06-16,1.30772,1.31427,1.22924,1.27491,89063.622534269
2009-06-17,1.22924,1.28138,1.21615,1.22261,40607.746033249
2009-06-18,1.22261,1.28138,1.21615,1.2488,33933.264852964
2009-06-19,1.23572,1.24225,1.17702,1.24225,44314.348594952
2009-06-22,1.24225,1.24225,1.13111,1.14428,23972.825324635
2009-06-23,1.15067,1.17702,1.15067,1.17702,15019.854653707
2009-06-24,1.20952,1.20952,1.20952,1.20952,442.71505202819
2009-06-25,1.17702,1.17702,1.14428,1.15067,13715.078620604
2009-06-26,1.15067,1.17702,1.15067,1.15729,13754.027158905
2009-06-29,1.18989,1.20952,1.17702,1.20297,5360.6171549103
2009-06-30,1.20297,1.21615,1.15729,1.21615,10323.959219144
2009-07-01,1.22924,1.22924,1.22924,1.22924,12.982846100533
2009-07-02,1.17702,1.18989,1.11146,1.18989,84291.128307714
2009-07-03,1.19642,1.21615,1.15729,1.15729,5905.8966911327
2009-07-06,1.19642,1.20952,1.15067,1.17039,13986.420104105
2009-07-07,1.20297,1.28138,1.15067,1.20952,64971.35502551
2009-07-08,1.20952,1.20952,1.20952,1.20952,6361.5945892615
2009-07-09,1.20952,1.26851,1.18989,1.18989,20991.963859953
2009-07-10,1.24225,1.24225,1.19642,1.23572,1415.1302249581
2009-07-13,1.20952,1.22261,1.20952,1.22261,20171.447986399
2009-07-14,1.19642,1.33376,1.18989,1.33376,175602.08150199
2009-07-15,1.33376,1.35341,1.30772,1.30772,50864.194452669
2009-07-16,1.2619,1.32721,1.25535,1.30772,37500.950961391
2009-07-17,1.30772,1.30772,1.28808,1.30772,21448.960042691
2009-07-20,1.32721,1.37295,1.3011,1.37295,36133.857267005
2009-07-21,1.32074,1.45152,1.32074,1.45152,75249.874283303
2009-07-22,1.47117,1.88302,1.43844,1.7195,390623.97861902
2009-07-23,1.7195,1.76533,1.60196,1.73268,120327.61422896
2009-07-24,1.73268,1.73268,1.56915,1.63454,117203.94145718
2009-07-27,1.66712,1.66712,1.50375,1.53002,68176.819727731
2009-07-28,1.53002,1.54296,1.42535,1.47771,60424.762321103
2009-07-29,1.49073,1.63454,1.48419,1.55614,109324.65215876
2009-07-30,1.58879,1.62144,1.51685,1.5626,142127.11111637
2009-07-31,1.60841,1.628,1.51685,1.54296,42488.960433217
2009-08-03,1.55614,1.55614,1.50375,1.54296,21471.030881063
2009-08-04,1.55614,1.60841,1.43182,1.53002,64183.296267208
2009-08-05,1.50375,1.59533,1.50375,1.53642,46008.610011071
2009-08-06,1.50375,1.59533,1.50375,1.59533,24877.729697843
2009-08-07,1.58879,1.66712,1.58879,1.63454,29316.564779615
2009-08-10,1.63454,1.75232,1.628,1.70002,59823.656546649
2009-08-11,1.7195,1.83073,1.66712,1.79799,58460.457706092
2009-08-12,1.79799,1.79799,1.76533,1.79799,75020.077907324
2009-08-13,1.79799,1.97453,1.79799,1.96798,107255.18649034
2009-08-14,1.97453,2.15761,1.97453,2.02683,232887.59163598
2009-08-17,2.07258,2.12496,1.88302,1.90258,108597.61277713
2009-08-18,1.89612,1.94834,1.88958,1.88958,135794.07878852
2009-08-19,1.91576,2.20999,1.88302,2.20999,98039.96232818
2009-08-20,2.22308,2.53027,2.14452,2.48443,192240.89706443
2009-08-21,2.48443,2.6153,2.25568,2.5891,82317.735700432
2009-08-24,2.5891,2.93564,2.5891,2.71989,168104.48787892
2009-08-25,2.76558,2.80493,2.68724,2.77875,60367.63779826
2009-08-26,2.78537,2.83767,2.53027,2.72653,70472.186918307
2009-08-27,2.71989,2.71989,2.5891,2.63495,37999.492251652
2009-08-28,2.63495,2.63495,2.54998,2.56962,33645.045669533
2009-08-31,2.53674,2.53674,2.43229,2.43229,48838.870460987
2009-09-01,2.48443,2.54998,2.36682,2.48443,38054.020205273
2009-09-02,2.41264,2.41264,2.17071,2.22308,39723.614213802
2009-09-03,2.19027,2.26884,2.12496,2.16416,43756.086212628
2009-09-04,2.19682,2.59565,2.17071,2.35379,59831.446254309
2009-09-07,2.45185,2.49759,2.4192,2.43229,19257.455620921
2009-09-08,2.51725,2.51725,2.38645,2.48443,30879.699450119
2009-09-09,2.43229,2.48443,2.4192,2.45185,22706.997829833
2009-09-10,2.42575,2.42575,2.30796,2.38645,31067.950718577
2009-09-11,2.38645,2.41264,2.35379,2.41264,20406.437500819
2009-09-14,2.30149,2.32115,2.19682,2.32115,10630.354387117
2009-09-15,2.32115,2.45185,2.32115,2.37344,42726.546516856
2009-09-16,2.39301,2.43883,2.3799,2.42575,39126.403293178
2009-09-17,2.4453,2.60883,2.42575,2.54998,67265.423931474
2009-09-18,2.54998,2.54998,2.42575,2.53027,47062.817114434
2009-09-21,2.4453,2.62832,2.4453,2.62832,58246.240745434
2009-09-22,2.84414,2.90953,2.6153,2.6153,226133.91509448
2009-09-23,2.64794,2.64794,2.54998,2.58263,33010.184495216
2009-09-24,2.58263,2.58263,2.38645,2.38645,21077.650644217
2009-09-25,2.38645,2.38645,2.26884,2.30149,58039.813492435
2009-09-28,2.30149,2.34725,2.2884,2.34725,30077.359561106
2009-09-29,2.35379,2.47796,2.35379,2.35379,24936.152505295
2009-09-30,2.32769,2.4192,2.27539,2.32115,96115.904536081
2009-10-01,2.37344,2.37344,2.27539,2.28186,2679.6594351501
2009-10-02,2.22308,2.37344,2.21654,2.3407,102734.55947813
2009-10-05,2.38645,2.72653,2.38645,2.72653,143134.57997377
2009-10-06,2.72653,2.88334,2.66112,2.88334,401330.93179813
2009-10-07,2.90953,2.93564,2.6807,2.93564,410677.28270591
2009-10-08,2.93564,2.93564,2.77875,2.86377,33104.95927175
2009-10-09,2.90307,2.90307,2.71343,2.71343,10144.795942957
2009-10-12,2.69379,2.7068,2.47796,2.7068,64915.528787277
2009-10-13,2.7068,2.7068,2.59565,2.7068,9631.9735219859
2009-10-14,2.62832,2.79175,2.5891,2.6807,38977.100563022
2009-10-15,2.66112,2.68724,2.60883,2.68724,53432.201411356
2009-10-16,2.7068,2.7068,2.6153,2.6807,22201.965116522
2009-10-19,2.6676,2.70033,2.66112,2.69379,27180.886596077
2009-10-20,2.62177,2.90307,2.60227,2.8768,64248.21049771
2009-10-21,2.87025,3.00758,2.77221,2.9291,79244.696028436
2009-10-22,2.84414,2.8768,2.71343,2.75264,36555.799765272
2009-10-23,2.87025,2.8768,2.66112,2.6807,81771.1578796
2009-10-26,2.62832,2.7983,2.62832,2.6676,16880.296499914
2009-10-27,2.73306,2.73306,2.6153,2.71989,44912.857800186
2009-10-28,2.62832,2.71343,2.59565,2.62177,44914.156084796
2009-10-29,2.60883,2.71989,2.54998,2.66112,48873.924145458
2009-10-30,2.66112,2.73306,2.6153,2.64794,14574.54303246
2009-11-02,2.60883,2.68724,2.58263,2.67414,29033.538734622
2009-11-03,2.70033,2.70033,2.5891,2.62832,26055.273839161
2009-11-04,2.67414,2.67414,2.54998,2.62832,42748.617355226
2009-11-05,2.63495,2.63495,2.56308,2.56962,23270.453350597
2009-11-06,2.6676,2.6676,2.58263,2.58263,8398.6031424351
2009-11-09,2.58263,2.60883,2.50423,2.50423,25156.860889004
2009-11-10,2.56308,2.71343,2.5107,2.71343,39109.525593247
2009-11-12,2.62177,2.80493,2.62177,2.80493,62582.511343012
2009-11-13,2.71343,2.77875,2.71343,2.77875,9039.9557398015
2009-11-16,2.7983,2.84414,2.71989,2.71989,20220.782801581
2009-11-17,2.73961,2.73961,2.56308,2.6153,41896.942651032
2009-11-18,2.69379,2.69379,2.58263,2.60227,14535.594494157
2009-11-19,2.58263,2.72653,2.58263,2.6153,100940.33014704
2009-11-20,2.67414,2.67414,2.60883,2.64794,6963.9986483262
2009-11-23,2.6153,2.7068,2.6153,2.7068,5968.2143524154
2009-11-24,2.62177,2.62177,2.62177,2.62177,289.5174680419
2009-11-25,2.67414,2.77875,2.67414,2.74607,48420.82281655
2009-11-26,2.74607,2.76558,2.71343,2.74607,6530.3715885684
2009-11-27,2.64794,2.70033,2.6153,2.68724,10013.669197341
2009-11-30,2.71343,2.74607,2.6807,2.74607,24450.594061135
2009-12-01,2.73961,2.74607,2.69379,2.69379,10077.285143234
2009-12-02,2.6807,2.81148,2.6807,2.81148,96028.919467206
2009-12-03,2.81788,3.26262,2.81788,3.12535,84050.945654855
2009-12-04,3.10556,3.15139,3.0404,3.05996,18651.156708026
2009-12-07,3.05327,3.05327,2.94882,3.01414,16930.929599706
2009-12-08,3.10556,3.10556,2.91616,2.91616,11909.16472802
2009-12-09,2.90307,3.20369,2.8768,3.17111,38621.370579867
2009-12-10,3.12535,3.13837,3.03376,3.03376,4880.2518491905
2009-12-11,3.13182,3.13182,3.0404,3.10556,9495.6536379303
2009-12-14,3.07307,3.39986,3.07307,3.39986,83665.355125668
2009-12-15,3.39986,3.56332,3.38038,3.53073,72874.013446905
2009-12-16,3.46534,3.5503,3.20369,3.33447,133124.80563026
2009-12-17,3.35412,3.38685,3.30828,3.36721,14682.300655093
2009-12-18,3.26907,3.41952,3.26907,3.38038,14665.422955163
2009-12-21,3.33447,3.36721,3.23642,3.36068,18317.497563243
2009-12-22,3.30189,3.36721,3.26907,3.36068,7501.4884768883
2009-12-23,3.35412,3.35412,3.28881,3.35412,6796.5199336294
2009-12-28,3.37383,3.37383,3.20369,3.26262,59082.336034308
2009-12-29,3.20369,3.26262,3.15139,3.23642,9787.7676751922
2009-12-30,3.17111,3.22988,3.0404,3.18412,22368.14554661
2009-12-31,3.22988,3.22988,3.0665,3.21688,11291.181253634
2010-01-04,3.05996,3.26262,3.05996,3.26262,23286.032765918
2010-01-05,3.30189,3.30189,3.13837,3.30189,13626.79526712
2010-01-06,3.33447,3.36721,3.11881,3.32799,54708.415183038
2010-01-07,3.18412,3.43268,3.18412,3.39332,105049.40093786
2010-01-08,3.41296,3.66144,3.33447,3.6549,30931.630834521
2010-01-11,3.73332,3.82489,3.57649,3.79216,49952.798656413
2010-01-12,3.78561,3.78561,3.5503,3.71374,17787.79744234
2010-01-13,3.62871,3.71374,3.62871,3.70065,12080.538296546
2010-01-14,3.72676,3.72676,3.58944,3.58944,9408.6685690567
2010-01-15,3.72022,3.73978,3.66144,3.73978,32945.270264714
2010-01-18,3.77259,3.83799,3.73978,3.82489,13585.250159598
2010-01-19,3.83799,3.83799,3.77259,3.77259,1847.4590001059
2010-01-20,3.86418,3.86418,3.85763,3.85763,8363.5494579637
2010-01-21,3.85763,3.85763,3.84454,3.84454,2088.9399375759
2010-01-22,3.79216,3.84454,3.79216,3.84454,2736.7839579925
2010-01-25,3.62871,3.71374,3.56332,3.62871,17899.449918806
2010-01-26,3.6026,3.60915,3.46534,3.46534,24533.684276177
2010-01-27,3.53721,3.53721,3.40642,3.53073,2085.0450837456
2010-01-28,3.51763,3.54375,3.40642,3.41952,10137.006235297
2010-01-29,3.4588,3.4588,3.37383,3.44554,3570.2826776468
2010-02-01,3.4588,3.46534,3.36721,3.46534,3994.8217451342
2010-02-02,3.46534,3.49138,3.40642,3.49138,51275.750674058
2010-02-03,3.49138,3.56978,3.49138,3.51763,5583.9221078395
2010-02-04,3.59606,3.66144,3.58296,3.59606,28792.057797153
2010-02-05,3.47188,3.50455,3.39986,3.46534,15434.007444315
2010-02-08,3.46534,3.55677,3.46534,3.5503,6364.1911584816
2010-02-09,3.55677,3.64835,3.5503,3.59606,32002.715637815
2010-02-10,3.62871,3.66144,3.62871,3.66144,3593.6518006276
2010-02-11,3.66144,3.66144,3.53721,3.62871,594.61435140444
2010-02-12,3.64835,3.70719,3.58944,3.67453,22782.298337217
2010-02-15,3.62871,3.71374,3.62871,3.71374,2164.2404449589
2010-02-16,3.71374,3.7464,3.71374,3.7464,2962.6854801417
2010-02-17,3.76613,3.9818,3.73332,3.94913,43000.484569577
2010-02-18,3.95561,4.01453,3.92293,3.99496,11575.505583236
2010-02-19,3.92293,4.06029,3.92293,4.06029,24161.076593093
2010-02-22,4.11913,4.19755,4.0733,4.18445,27979.331631259
2010-02-23,4.00144,4.17143,3.99496,4.17143,35177.021509397
2010-02-24,4.17798,4.57681,4.10604,4.51141,29262.036825993
2010-02-25,4.60945,4.61608,4.54407,4.54407,4466.0990585836
2010-02-26,4.47868,4.5376,4.37416,4.5376,20471.351731322
2010-03-01,4.5376,4.5376,4.39372,4.53098,1404.7439480777
2010-03-02,4.41329,4.79256,4.18445,4.70752,53320.548934892
2010-03-03,4.74025,4.74025,4.47868,4.70752,13748.834020465
2010-03-04,4.70091,4.76644,4.51141,4.76644,19743.014065081
2010-03-05,4.70752,4.70752,4.60299,4.70091,19575.535350385
2010-03-08,4.70752,4.80566,4.60945,4.76644,74755.227846871
2010-03-09,4.60299,4.7599,4.60299,4.7599,4720.562842154
2010-03-10,4.77292,4.77292,4.6422,4.77292,9798.1539520727
2010-03-11,4.74025,4.74025,4.6422,4.67487,10033.143466492
2010-03-12,4.70752,4.72069,4.60945,4.67487,7058.7734248601
2010-03-15,4.67487,4.67487,4.57681,4.64868,4563.4704043375
2010-03-16,4.74025,4.74025,4.59636,4.72069,12305.141534086
2010-03-17,4.6422,4.70752,4.54407,4.69442,15019.854653707
2010-03-18,4.70752,4.70752,4.57681,4.66176,4608.9103656894
2010-03-19,4.66176,4.66176,4.5376,4.54407,11966.289250861
2010-03-22,4.51788,4.51788,4.11913,4.43947,32245.494859896
2010-03-23,4.44611,4.62912,4.44611,4.62912,20889.399375759
2010-03-24,4.62912,4.62912,4.45256,4.56372,24936.152505295
2010-03-25,4.51141,4.64868,4.51141,4.57681,11261.320707602
2010-03-26,4.60299,4.71406,4.57681,4.71406,40075.449343128
2010-03-29,4.71406,5.19793,4.67487,5.19793,60037.873507307
2010-03-30,5.1652,5.55748,5.09333,5.32865,110593.07622279
2010-03-31,5.42678,5.42678,5.27643,5.36138,53317.952365671
2010-04-01,5.35492,5.36138,4.91679,5.26332,40882.982370579
2010-04-06,5.26332,5.26332,5.00832,5.08672,29351.618464086
2010-04-07,5.1652,5.19793,5.06723,5.19793,11926.04242795
2010-04-08,5.29599,5.32865,5.23059,5.23059,1829.2830155653
2010-04-09,5.23714,5.33527,5.17175,5.33527,19269.140182412
2010-04-12,5.03442,5.29599,5.03442,5.29599,20911.470214129
2010-04-13,5.30908,5.32865,5.09988,5.29599,14157.793672632
2010-04-14,5.32865,5.32865,5.23714,5.28944,5598.2032385501
2010-04-15,5.36138,5.42023,5.30253,5.40058,22575.871084217
2010-04-16,5.39405,5.39405,5.29599,5.32865,9618.9906758853
2010-04-19,5.11299,5.29599,4.9691,5.23059,13609.917567189
2010-04-20,5.23059,5.23059,4.72069,4.96262,72600.075394183
2010-04-21,5.09988,5.19793,4.9691,5.15865,8116.8753820535
2010-04-22,5.15218,5.15218,4.93637,5.08672,9973.42237443
2010-04-23,5.03442,5.09988,4.9037,5.09988,7446.960523266
2010-04-26,4.9691,5.12599,4.82512,5.01485,38716.1453564
2010-04-27,4.98865,4.98865,4.87752,4.87752,3236.623532863
2010-04-28,4.83831,5.00175,4.74025,5.00175,13469.702829303
2010-04-29,5.00175,5.00175,4.94291,5.00175,930.87006540825
2010-04-30,4.84486,5.00175,4.84486,4.9691,8676.4360489866
2010-05-04,5.00175,5.00175,4.9691,5.00175,2046.0965454441
2010-05-05,4.8514,4.96262,4.8514,4.92981,4608.9103656894
2010-05-06,4.83831,4.83831,4.60945,4.62912,11620.945544588
2010-05-07,4.5702,4.5702,4.27603,4.45256,28320.780483703
2010-05-10,4.44611,4.5702,4.27603,4.27603,26394.126122385
2010-05-11,4.27603,4.41329,4.08639,4.08639,10453.78768015
2010-05-12,4.05365,4.30221,3.67453,4.30221,26887.474274205
2010-05-13,4.31524,4.39372,4.17798,4.28266,24151.988600823
2010-05-14,4.32841,4.32841,3.9818,4.14532,7701.4243068365
2010-05-17,3.99496,4.00144,3.92293,3.98841,12349.283210827
2010-05-18,3.98841,4.13214,3.98841,4.11259,5085.3808175789
2010-05-19,4.07985,4.07985,3.84454,4.07985,11285.988115193
2010-05-20,4.07985,4.07985,3.92293,3.96869,3862.3967149088
2010-05-21,3.92293,4.00144,3.59606,3.99496,65219.32738603
2010-05-24,3.78561,4.07985,3.78561,4.05365,26801.787489942
2010-05-25,4.10604,4.10604,3.82489,4.07985,16901.069053674
2010-05-26,4.11913,4.23675,4.11259,4.23675,8268.7746814298
2010-05-27,4.24991,4.24991,4.18445,4.24991,4788.0736418769
2010-05-28,4.31524,4.31524,4.30221,4.31524,3672.8471618409
2010-05-31,4.31524,4.45912,4.31524,4.36746,7844.2356139423
2010-06-01,4.36746,4.3807,4.19755,4.36746,2042.2016916139
2010-06-02,4.41983,4.41983,4.28266,4.41983,2242.1375215621
2010-06-04,4.3807,4.3807,4.2171,4.3807,4545.2944197969
2010-06-07,4.1584,4.3807,4.1584,4.3807,1252.8446487015
2010-06-08,4.39372,4.39372,4.24991,4.24991,4192.1610058622
2010-06-09,4.31524,4.31524,4.19101,4.24337,2927.6317956703
2010-06-10,4.24991,4.24991,4.24991,4.24991,1621.5574779567
2010-06-11,4.18445,4.31524,4.18445,4.29566,10178.551342818
2010-06-14,4.29566,4.36091,4.29566,4.36091,5365.8102933505
2010-06-15,4.24991,4.36746,4.24991,4.36746,4605.0155118593
2010-06-16,4.36091,4.51141,4.35444,4.51141,18542.100800782
2010-06-17,4.54407,4.67487,4.54407,4.57681,13246.397876374
2010-06-18,4.57681,4.67487,4.57681,4.66839,68959.685347594
2010-06-21,4.83177,5.1652,4.67487,4.67487,54685.046060058
2010-06-22,4.70752,4.70752,4.57681,4.69442,4162.3004598311
2010-06-23,4.70752,4.83831,4.70752,4.74025,18583.645908303
2010-06-24,4.75326,4.88398,4.74025,4.88398,4538.8029967465
2010-06-25,4.88398,5.00175,4.80566,4.9691,10031.845181882
2010-06-28,5.03442,5.03442,4.81874,5.01485,11123.702538937
2010-06-29,5.01485,5.09988,4.9037,4.9037,5905.8966911327
2010-06-30,5.06067,5.06067,4.67487,4.67487,6568.0218422599
2010-07-01,4.81874,4.81874,4.60945,4.74025,2070.7639530351
2010-07-02,4.80566,4.96262,4.6422,4.95599,7872.7978753636
2010-07-05,4.89068,4.96262,4.87105,4.96262,1338.531432965
2010-07-06,4.9691,5.02794,4.9691,5.02148,917.88721930772
2010-07-07,4.96262,4.9691,4.86442,4.9691,4142.8261906802
2010-07-08,4.93637,4.96262,4.85794,4.96262,2083.7467991357
2010-07-09,4.96262,5.04751,4.96262,5.03442,12988.039238974
2010-07-12,5.04751,5.06723,5.02148,5.06723,9276.2435388312
2010-07-13,5.07378,5.08025,5.01485,5.08025,14984.800969236
2010-07-14,5.11299,5.26332,5.11299,5.26332,20312.961008895
2010-07-15,5.2829,5.29599,5.23059,5.29599,8354.4614656933
2010-07-16,5.25679,5.29599,5.23059,5.23059,5220.4024170245
2010-07-19,5.1652,5.23059,5.1652,5.23059,3729.9716846833
2010-07-20,5.29599,5.29599,5.09988,5.22405,2836.7518729665
2010-07-21,5.09988,5.23059,5.08672,5.13246,9864.3664671855
2010-07-22,5.36138,5.36138,5.23059,5.29599,22626.50418401
2010-07-23,5.35492,5.39405,5.24378,5.24378,21435.977196591
2010-07-26,5.32865,5.35492,5.08672,5.23059,15222.387052875
2010-07-27,5.23059,5.23059,5.01485,5.17829,17038.68722234
2010-07-28,5.21742,5.23059,5.19793,5.19793,2037.0085531737
2010-07-29,5.23059,5.24378,4.70752,5.15218,15569.029043759
2010-07-30,5.03442,5.03442,4.83177,4.83831,17251.605898389
2010-08-02,4.87105,4.87105,4.68796,4.84486,17939.696741717
2010-08-03,4.74672,4.95599,4.74672,4.95599,7874.0961599736
2010-08-04,4.99512,5.02148,4.9691,5.02148,5477.4627698151
2010-08-05,5.1196,5.13246,5.06723,5.13246,7852.0253216026
2010-08-06,5.13246,5.13246,4.97563,5.09988,17831.939119083
2010-08-09,5.09988,5.19793,5.09333,5.13246,5631.9586384114
2010-08-10,5.21096,5.21742,4.99512,5.21742,4865.97071848
2010-08-11,4.91679,5.19793,4.89723,5.1652,35116.002132723
2010-08-12,4.9691,5.12599,4.93637,5.12599,8593.3458339431
2010-08-13,5.09988,5.13902,5.06723,5.13902,3528.7375701251
2010-08-16,5.13246,5.13246,4.98212,5.12599,1977.2874611113
2010-08-17,5.12599,5.12599,5.03442,5.03442,821.81415816378
2010-08-18,5.04096,5.09988,5.04096,5.09988,2438.1784976801
2010-08-19,5.13902,5.13902,5.04096,5.09988,3962.3646298828
2010-08-20,5.1196,5.1196,4.94291,5.11299,1268.4240640221
2010-08-23,5.10642,5.14555,4.9691,5.14555,4310.3049053772
2010-08-24,5.15218,5.22405,5.03442,5.22405,7800.0939372006
2010-08-25,5.21742,5.21742,5.03442,5.21096,903.60608859715
2010-08-26,5.11299,5.20455,5.07378,5.20455,3648.1797542499
2010-08-27,5.13246,5.19793,5.07378,5.19793,4023.3840065554
2010-08-30,5.19793,5.19793,5.06723,5.08025,5905.8966911327
2010-08-31,5.19793,5.19793,4.9037,5.19137,13420.368014122
2010-09-01,4.9691,5.19137,4.9691,5.19137,5827.9996145295
2010-09-02,5.04096,5.19137,5.03442,5.18484,4161.002175221
2010-09-03,5.1652,5.1652,5.07378,5.15865,4706.2817114434
2010-09-06,5.11299,5.15865,5.06723,5.15865,9787.7676751922
2010-09-07,5.17175,5.17175,5.07378,5.1652,2530.356704994
2010-09-08,5.1652,5.1652,5.08672,5.1652,5698.1711535242
2010-09-09,5.09988,5.13246,5.04751,5.13246,2535.5498434342
2010-09-10,5.06723,5.17175,5.04751,5.17175,4001.3131681845
2010-09-13,5.13246,5.1652,5.13246,5.13246,1251.5463640914
2010-09-14,5.13246,5.13246,5.11299,5.11299,2257.7169368828
2010-09-15,5.06067,5.1652,5.04751,5.04751,2825.0673114761
2010-09-16,5.04096,5.13246,5.03442,5.13246,1303.4777484936
2010-09-17,5.13246,5.1652,5.03442,5.1652,1669.5940085286
2010-09-20,5.15865,5.15865,5.04096,5.15865,3923.4160915813
2010-09-21,5.15218,5.15865,5.04096,5.15865,4036.3668526558
2010-09-22,5.15218,5.17175,5.15218,5.17175,6055.1994212888
2010-09-23,5.1652,5.1652,5.06723,5.1652,4289.5323516163
2010-09-24,5.17175,5.17175,5.1652,5.1652,2378.4574056178
2010-09-27,5.17175,5.17175,5.17175,5.17175,154.49586859636
2010-09-28,5.1652,5.17175,5.03442,5.15865,5276.2286552568
2010-09-29,5.1652,5.1652,4.98212,5.15865,4148.0193291204
2010-09-30,5.06723,5.1652,4.98212,5.1652,30642.113366479
2010-10-01,5.13246,5.17175,5.13246,5.1652,2342.1054365362
2010-10-04,5.09333,5.15865,5.00175,5.15865,6426.5088197641
2010-10-05,5.00832,5.15218,5.00832,5.15218,976.31002676012
2010-10-06,5.14555,5.15218,5.06067,5.15218,2967.8786185819
2010-10-07,5.06723,5.13246,5.06723,5.13246,160.98729164661
2010-10-08,5.00175,5.13246,4.60945,4.60945,29424.322402249
2010-10-11,4.82512,4.83831,4.67487,4.81219,10109.742258486
2010-10-12,4.72724,4.83831,4.72724,4.83831,6871.8204410123
2010-10-13,4.83831,4.9691,4.83831,4.9691,15062.698045839
2010-10-14,4.84486,4.9691,4.81219,4.93637,12951.687269892
2010-10-15,4.9691,5.05407,4.84486,5.03442,3566.3878238166
2010-10-18,5.02794,5.11299,5.02794,5.09988,7937.7121058661
2010-10-19,5.09333,5.09333,4.87105,4.96262,14425.240302303
2010-10-20,4.87105,4.92335,4.87105,4.92335,3154.8316024297
2010-10-21,4.82512,4.89723,4.74672,4.89723,10934.152985869
2010-10-22,4.91679,4.91679,4.68141,4.70752,16264.909594748
2010-10-25,4.69442,4.69442,4.51141,4.60299,15012.064946047
2010-10-26,4.61608,4.61608,4.3807,4.49832,19374.301235826
2010-10-27,4.39372,4.54407,4.32841,4.47868,36618.117426555
2010-10-28,4.36091,4.42646,4.32841,4.42646,7627.4220840634
2010-10-29,4.41329,4.44611,4.23027,4.44611,10244.763857931
2010-11-02,4.47868,4.71406,4.47868,4.70752,21922.833925361
2010-11-03,4.77292,4.83831,4.72069,4.83831,8701.1034565776
2010-11-04,4.88398,4.89068,4.67487,4.87752,15717.033489306
2010-11-05,4.83831,4.85794,4.67487,4.85794,3655.9694619103
2010-11-08,4.8514,4.8514,4.6422,4.83831,291666.12907153
2010-11-09,4.74025,4.93637,4.74025,4.86442,17280.16815981
2010-11-10,4.89723,4.94953,4.83831,4.83831,16860.822230763
2010-11-12,4.83831,4.89723,4.71406,4.89723,6860.1358795219
2010-11-15,4.81219,4.89723,4.80566,4.89723,10529.088187533
2010-11-16,4.9037,4.92335,4.87105,4.89068,3130.1641948387
2010-11-17,4.87105,4.9037,4.86442,4.89068,6734.2022723468
2010-11-18,4.88398,4.9037,4.86442,4.89723,8977.6380785189
2010-11-19,4.9037,4.91679,4.86442,4.88398,5886.4224219819
2010-11-22,4.83831,4.9037,4.79911,4.83831,6584.8995421906
2010-11-23,4.81874,4.81874,4.77292,4.81874,12244.122157413
2010-11-24,4.81874,4.89723,4.74025,4.89723,13530.722205976
2010-11-25,4.86442,5.06067,4.86442,5.06067,23445.721772953
2010-11-26,5.09988,5.09988,4.98212,5.07378,2871.805557438
2010-11-29,4.98212,5.04751,4.9691,4.9691,24825.79831344
2010-11-30,4.93637,4.9691,4.93637,4.9691,5421.6365315829
2010-12-01,4.9691,5.02794,4.89068,5.02794,11597.576421607
2010-12-02,5.02794,5.15218,5.02794,5.15218,13198.361345802
2010-12-03,5.08672,5.27643,5.08672,5.27643,22786.193191046
2010-12-06,5.27643,5.42678,5.23059,5.35492,26294.158207411
2010-12-07,5.36138,5.43332,5.36138,5.43332,14595.315586221
2010-12-08,5.39405,5.72756,5.39405,5.72756,23878.050548101
2010-12-09,5.74719,6.20489,5.57051,6.13933,39813.195851896
2010-12-10,5.88445,5.891,5.78633,5.8126,26225.349123078
2010-12-13,5.87144,5.87144,5.59029,5.79287,83908.134347748
2010-12-14,5.79287,5.79287,5.79287,5.79287,1682.5768546292
2010-12-15,5.79287,5.79943,5.62942,5.79943,5200.9281478737
2010-12-16,5.79943,5.81906,5.78633,5.81906,9367.123461535
2010-12-17,5.75367,5.78633,5.57051,5.59029,14525.208217276
2010-12-20,5.59029,5.59029,5.30908,5.57051,5886.4224219819
2010-12-21,5.26332,5.52484,5.13246,5.52484,29238.667703011
2010-12-22,5.51829,5.51829,5.36138,5.42678,3049.6705490153
2010-12-23,5.32865,5.32865,5.32865,5.32865,442.71505202819
2010-12-27,5.36138,5.42678,5.35492,5.42678,3858.5018610785
2010-12-28,5.42678,5.42678,5.42678,5.42678,3289.8532018751
2010-12-29,5.3221,5.48562,5.3221,5.48562,8093.5062590726
2010-12-30,5.48562,5.51174,5.29599,5.51174,17168.515683345
2010-12-31,5.51174,5.51174,5.3221,5.51174,1786.4396234335
2011-01-03,5.52484,5.53138,5.30908,5.52484,1761.7722158424
2011-01-04,5.53799,5.55748,5.50518,5.55748,2294.0689059643
2011-01-05,5.36785,5.55748,5.36138,5.36138,5126.9259251008
2011-01-07,5.42023,5.55102,5.32865,5.55102,1544.9586859636
2011-01-10,5.6228,5.6228,5.6228,5.6228,53.229669012187
2011-01-11,5.57719,5.6228,5.49218,5.6228,7566.4027073909
2011-01-12,5.61634,5.6228,5.49218,5.6228,3124.9710563985
2011-01-13,5.61634,5.61634,5.53138,5.60979,632.26460509598
2011-01-14,5.60979,5.60979,5.52484,5.60979,3671.5488772309
2011-01-17,5.49871,5.59685,5.49218,5.59685,3365.1537092583
2011-01-18,5.55102,5.55102,5.45944,5.49218,6043.5148597983
2011-01-19,5.49218,5.49218,5.49218,5.49218,246.67407591013
2011-01-20,5.49218,5.55748,5.49218,5.55748,695.8805509886
2011-01-21,5.60979,5.60979,5.47244,5.47244,2037.0085531737
2011-01-24,5.42678,5.55748,5.31556,5.55748,4850.3913031592
2011-01-25,5.4073,5.44634,5.32865,5.44634,5422.9348161929
2011-01-26,5.34828,5.34828,5.34828,5.34828,764.68963532142
2011-01-27,5.30908,5.39405,5.23059,5.39405,4498.5561738349
2011-01-28,5.23059,5.42678,4.97563,5.42678,26770.628659301
2011-01-31,5.06723,5.3221,5.06723,5.3221,11948.113266321
2011-02-01,5.19793,5.31556,5.1652,5.29599,5952.6349370946
2011-02-02,5.28944,5.28944,5.17175,5.23059,4125.9484907495
2011-02-03,5.19793,5.2698,5.19793,5.2698,15446.990290415
2011-02-04,5.08025,5.23059,5.08025,5.09988,1193.1235566391
2011-02-07,5.25679,5.25679,5.1652,5.24378,1726.718531371
2011-02-08,5.25031,5.29599,5.1652,5.29599,3610.5295005584
2011-02-09,5.17829,5.23059,5.17829,5.23059,2248.6289446124
2011-02-10,5.1652,5.28944,5.1652,5.28944,1147.6835952871
2011-02-11,5.20455,5.28944,5.18484,5.28944,155505.93402297
2011-02-14,5.17829,5.35492,5.17829,5.19137,1544.9586859636
2011-02-15,5.17175,5.2829,5.17175,5.2829,2771.837642464
2011-02-16,5.19793,5.22405,5.17829,5.22405,1090.5590724448
2011-02-17,5.17175,5.23059,5.1652,5.23059,2335.614013486
2011-02-18,5.19793,5.19793,5.19793,5.19793,115.54733029475
2011-02-21,5.12599,5.1652,5.09988,5.1652,1583.9072242651
2011-02-22,4.92335,5.13246,4.91679,4.93637,1407.3405172978
2011-02-23,5.03442,5.03442,4.84486,5.02794,812.7261658934
2011-02-24,4.9691,5.08025,4.9691,5.08025,673.80971261768
2011-02-25,5.06067,5.19793,5.03442,5.10642,3222.3424021523
2011-02-28,4.98212,5.09988,4.98212,5.00832,1739.7013774715
2011-03-01,5.09988,5.09988,4.83831,5.03442,3976.6457605935
2011-03-02,5.02148,5.02148,4.66176,4.9037,4398.5882588608
2011-03-03,4.73371,4.87105,4.73371,4.80566,3263.8875096742
2011-03-04,4.81874,4.81874,4.67487,4.80566,1242.4583718211
2011-03-07,4.81874,4.81874,4.80566,4.80566,466.08417500916
2011-03-08,4.77954,4.83177,4.74672,4.83177,2161.6438757388
2011-03-09,4.80566,4.81874,4.62912,4.81219,1499.5187246116
2011-03-10,4.70752,4.89068,4.70752,4.89068,1477.4478862408
2011-03-11,4.88398,4.88398,4.67487,4.85794,782.86561986218
2011-03-14,4.66176,4.80566,4.66176,4.74025,5791.647645448
2011-03-15,4.66839,4.79911,4.64868,4.79911,2800.3999038851
2011-03-16,4.79911,4.79911,4.79911,4.79911,136.31988405561
2011-03-17,4.77954,4.77954,4.70752,4.70752,384.2922445758
2011-03-18,4.70752,4.70752,4.70752,4.70752,305.09688336254
2011-03-21,4.64868,4.64868,4.58336,4.58336,1530.6775552529
2011-03-22,4.58336,4.58336,4.3807,4.44611,5026.9580101266
2011-03-23,4.38718,4.38718,4.14532,4.24991,9451.5119611885
2011-03-24,4.31524,4.31524,4.06029,4.17798,5953.9332217047
2011-03-25,4.15193,4.15193,3.94913,4.05365,19553.464512013
2011-03-28,4.11913,4.15193,3.99496,4.05365,11640.419813738
2011-03-29,4.05365,4.24991,3.97525,4.24991,27488.58004866
2011-03-30,4.24991,4.4002,4.15193,4.4002,15019.854653707
2011-03-31,4.51141,4.51141,4.28266,4.43947,9900.7184362669
2011-04-01,4.28912,4.3807,4.25639,4.25639,15496.325105596
2011-04-04,4.25639,4.34789,4.24991,4.34789,3615.7226389985
2011-04-05,4.39372,4.4002,4.25639,4.25639,8320.706065832
2011-04-06,4.26949,4.43301,4.11913,4.43301,18774.493745981
2011-04-07,4.43301,4.43301,4.28912,4.31524,8468.710511378
2011-04-08,4.29566,4.31524,4.27603,4.31524,5459.2867852744
2011-04-11,4.28266,4.3807,4.24991,4.3807,5294.4046397976
2011-04-12,4.36091,4.39372,4.36091,4.39372,4790.6702110969
2011-04-13,4.34789,4.43301,4.34143,4.43301,2845.839865237
2011-04-14,4.35444,4.49186,4.35444,4.49186,5308.6857705082
2011-04-15,4.42646,4.56372,4.42646,4.56372,1409.9370865179
2011-04-18,4.47868,4.5702,4.45256,4.5702,5464.4799237146
2011-04-19,4.47868,4.62256,4.47868,4.62256,10231.78101183
2011-04-20,4.77292,4.77292,4.60945,4.6422,11102.929985176
2011-04-21,4.47868,4.74672,4.47868,4.74672,6840.6616103711
2011-04-26,4.73371,4.73371,4.73371,4.73371,3134.0590486688
2011-04-27,4.74672,4.74672,4.65514,4.70752,3365.1537092583
2011-04-28,4.7599,4.7599,4.66176,4.66176,1282.7051947328
2011-04-29,4.48531,4.58336,4.48531,4.57681,10697.86518684
2011-05-02,4.48531,4.48531,4.4002,4.42646,17165.919114126
2011-05-04,4.4002,4.4002,4.12568,4.29566,39422.41218427
2011-05-05,4.19755,4.23675,4.0733,4.23675,76350.819632629
2011-05-06,4.12568,4.12568,4.10604,4.11259,10886.116455297
2011-05-09,4.10604,4.10604,4.00798,4.01453,8118.1736666636
2011-05-10,3.95561,3.95561,3.89029,3.89029,5111.34650978
2011-05-11,3.89029,3.89029,3.85763,3.89029,9202.2413160581
2011-05-12,3.88367,4.09293,3.7987,4.05365,8820.5456407025
2011-05-13,4.02099,4.05365,3.93604,4.05365,7292.4646546697
2011-05-16,3.92293,4.05365,3.90994,4.05365,4168.7918828813
2011-05-17,3.92293,3.92293,3.90994,3.92293,8780.2988177909
2011-05-18,3.92293,3.92293,3.85763,3.85763,1415.1302249581
2011-05-19,3.7987,3.92293,3.7987,3.92293,1312.5657407639
2011-05-20,3.96869,4.11913,3.96869,3.96869,3637.7934773696
2011-05-23,3.92293,3.95561,3.92293,3.95561,4372.6225666597
2011-05-24,3.92949,3.96869,3.92293,3.92293,5847.4738836803
2011-05-25,3.90331,4.0733,3.85763,3.92293,10236.974150271
2011-05-26,3.96869,4.0733,3.92293,3.92293,519.31384402135
2011-05-27,3.96869,4.10604,3.92293,4.04719,6991.2626251373
2011-05-30,4.11259,4.11259,3.92293,3.92293,8615.4166723141
2011-05-31,3.88367,3.96869,3.88367,3.96869,1895.4955306779
2011-06-01,3.98841,3.98841,3.92293,3.92293,3655.9694619103
2011-06-02,3.89029,3.92293,3.89029,3.92293,3702.7077078721
2011-06-03,3.87065,3.92293,3.86418,3.92293,2014.9377148029
2011-06-06,3.92293,3.92293,3.91648,3.91648,1937.0406381996
2011-06-07,3.92293,3.92293,3.87065,3.92293,4227.2146903336
2011-06-08,3.89029,3.89029,3.85763,3.85763,5328.1600396589
2011-06-09,3.78561,3.85763,3.78561,3.85763,668.61657417747
2011-06-10,3.85763,3.85763,3.6026,3.6942,14892.622761921
2011-06-13,3.6942,3.78561,3.6942,3.78561,4727.0542652043
2011-06-14,3.66144,3.7595,3.66144,3.72676,9769.5916906515
2011-06-15,3.70719,3.73978,3.6942,3.73332,7283.3766623993
2011-06-16,3.66144,3.72676,3.66144,3.72676,2906.8592419095
2011-06-17,3.71374,3.79216,3.66793,3.77259,4040.261706486
2011-06-20,3.68764,3.72022,3.6418,3.72022,28772.583528003
2011-06-21,3.70719,3.72676,3.66793,3.72676,25226.968257947
2011-06-22,3.70065,3.79216,3.70065,3.75296,4264.8649440252
2011-06-24,3.70719,3.70719,3.66144,3.68764,6819.8890566103
2011-06-27,3.62871,3.70719,3.56332,3.70719,7820.8664909614
2011-06-28,3.61561,3.70065,3.61561,3.70065,4276.5495055157
2011-06-29,3.6942,3.85763,3.6942,3.85763,6979.5780636468
2011-06-30,3.84454,4.01453,3.84454,3.92293,21003.648421443
2011-07-01,3.91648,3.91648,3.77259,3.83799,9902.0167208768
2011-07-04,3.92293,3.92293,3.7595,3.7595,4627.0863502302
2011-07-05,3.73332,3.79216,3.70719,3.75296,5813.7184838189
2011-07-06,3.71374,3.71374,3.6026,3.66144,12507.673933255
2011-07-07,3.70719,3.70719,3.61561,3.61561,7462.5399385868
2011-07-08,3.60915,3.61561,3.59606,3.59606,5438.5142315135
2011-07-11,3.56332,3.56332,3.55677,3.55677,5161.9796095721
2011-07-12,3.46534,3.46534,3.41952,3.46534,5563.1495540786
2011-07-13,3.56978,3.56978,3.3411,3.34765,31378.240740379
2011-07-14,3.35412,3.35412,3.21688,3.21688,5207.419570924
2011-07-15,3.21688,3.46534,3.13837,3.13837,12624.519548159
2011-07-18,3.10556,3.10556,2.9422,3.05327,7837.7441908922
2011-07-19,2.94882,3.00758,2.8768,2.9422,7310.6406392105
2011-07-20,2.90307,2.90307,2.81148,2.8245,9010.0951937703
2011-07-21,2.8768,3.07307,2.73961,3.05996,63092.737194763
2011-07-22,3.33447,3.43268,3.13182,3.43268,8611.5218184839
2011-07-25,3.62871,3.62871,3.27563,3.39986,7994.8366287086
2011-07-26,3.47843,3.47843,3.40642,3.4588,781.56733525212
2011-07-27,3.33447,3.5503,3.33447,3.33447,10286.308965453
2011-07-28,3.05327,3.4588,3.05327,3.23642,15615.767289721
2011-07-29,3.24952,3.24952,3.24952,3.24952,1590.3986473153
2011-08-01,3.24952,3.32799,3.24297,3.29527,16519.373378319
2011-08-02,3.15794,3.26907,3.15794,3.24952,4988.0094718251
2011-08-03,3.256,3.26907,3.07307,3.26907,14421.345448472
2011-08-04,3.26262,3.32799,3.20369,3.26907,6848.4513180315
2011-08-05,3.09253,3.26262,3.07307,3.24952,6116.2187979614
2011-08-08,3.08607,3.13837,2.77875,3.07307,16253.225033258
2011-08-09,3.0665,3.0665,2.97485,3.05327,755.60164305105
2011-08-10,3.08607,3.08607,2.77875,2.9422,8769.9125409105
2011-08-11,2.8768,3.07307,2.5891,3.07307,49207.583290243
2011-08-12,3.0665,3.38038,3.00758,3.33447,193710.55524301
2011-08-16,3.38685,3.38685,3.15139,3.32799,6234.3626974763
2011-08-17,3.26907,3.26907,3.26907,3.26907,475.17216727953
2011-08-18,3.21032,3.32799,3.03376,3.03376,7772.8299603894
2011-08-19,3.11212,3.11881,2.74607,2.97485,48294.889209375
2011-08-22,3.11212,3.11212,2.85069,2.85069,71223.893707527
2011-08-23,2.93564,3.09917,2.93564,2.97485,6014.9525983772
2011-08-24,3.09253,3.09253,2.97485,3.07307,525.80526707161
2011-08-25,2.98141,3.0404,2.96839,2.96839,3666.3557387907
2011-08-26,2.96839,3.18412,2.96839,3.13837,5339.8446011494
2011-08-30,3.20369,3.20369,3.20369,3.20369,1208.7029719596
2011-08-31,3.20369,3.20369,3.10556,3.10556,45478.909890169
2011-09-01,3.04687,3.15139,3.04687,3.15139,8946.4792478777
2011-09-02,3.17757,3.17757,3.17757,3.17757,459.59275195888
2011-09-05,3.17111,3.17111,2.86377,2.98141,10780.955401883
2011-09-06,3.02067,3.07307,2.98141,2.98141,11775.441413183
2011-09-07,2.96839,2.97485,2.8768,2.97485,8383.0237271144
2011-09-08,2.96839,2.97485,2.9422,2.9422,6483.6333426064
2011-09-09,2.9422,2.9422,2.9422,2.9422,6684.8674571647
2011-09-12,2.70033,2.93564,2.70033,2.74607,14187.654218663
2011-09-13,2.74607,2.90953,2.68724,2.90953,11205.494469371
2011-09-14,3.00758,3.00758,2.8768,2.90953,6499.2127579271
2011-09-15,2.9422,3.0665,2.81148,3.0404,5561.8512694686
2011-09-16,3.0404,3.0404,3.0404,3.0404,598.5092052346
2011-09-19,2.97485,3.19075,2.9422,3.13837,3428.7696551509
2011-09-20,3.13837,3.13837,3.07307,3.07307,3104.1985026375
2011-09-21,3.07952,3.07952,2.92255,2.92255,2168.1352987892
2011-09-22,3.07307,3.07307,3.00758,3.03376,2667.9748736597
2011-09-23,2.86377,3.03376,2.85732,3.00758,5707.2591457946
2011-09-26,3.00758,3.00758,2.90307,2.90307,3537.8255623954
2011-09-27,3.00758,3.0404,2.91616,3.0404,3497.5787394837
2011-09-28,3.02722,3.07307,3.02722,3.07307,1177.5441413183
2011-09-29,3.07307,3.23642,3.07307,3.23642,1905.8818075584
2011-09-30,3.22988,3.23642,3.02067,3.02067,2259.0152214929
2011-10-03,3.02067,3.07307,3.02067,3.07307,3293.7480557054
2011-10-04,3.00758,3.00758,2.9422,3.00758,5964.3194985851
2011-10-05,3.0665,3.0665,2.77875,2.77875,3714.3922693627
2011-10-06,3.00104,3.00104,2.77875,2.9422,1482.641024681
2011-10-07,2.9422,2.9422,2.84414,2.84414,1176.2458567084
2011-10-10,2.7983,2.84414,2.74607,2.83112,5222.9989862447
2011-10-11,2.83112,2.83112,2.68724,2.73961,3924.7143761913
2011-10-12,2.69379,2.98801,2.69379,2.98801,2796.505050055
2011-10-13,2.95537,2.95537,2.9422,2.9422,1172.3510028781
2011-10-14,2.9422,2.9422,2.9422,2.9422,955.53747299928
2011-10-17,2.9291,2.9291,2.7068,2.9291,4359.6397205591
2011-10-18,2.9422,2.9422,2.93564,2.93564,1513.7998553222
2011-10-19,2.7591,2.93564,2.7591,2.93564,5268.4389475964
2011-10-20,2.83112,2.88996,2.81788,2.88996,21803.391741236
2011-10-21,2.7983,2.88996,2.79175,2.88996,9239.8915697497
2011-10-24,2.79175,2.91616,2.79175,2.91616,1657.9094470382
2011-10-25,2.92255,2.93564,2.79175,2.79175,86651.409728791
2011-10-26,2.71989,2.74607,2.6807,2.6807,3906.5383916505
2011-10-27,2.76558,2.84414,2.71989,2.71989,3466.4199088425
2011-10-28,2.79175,2.79175,2.72653,2.74607,1642.3300317175
2011-10-31,2.75264,2.77875,2.75264,2.77875,473.87388266948
2011-11-02,2.81788,2.81788,2.74607,2.74607,2098.0279298462
2011-11-03,2.75264,2.78537,2.74607,2.74607,6052.6028520687
2011-11-04,2.81788,2.81788,2.71343,2.71343,5285.3166475272
2011-11-07,2.7591,2.7591,2.6153,2.6153,12471.321964173
2011-11-08,2.62177,2.77875,2.62177,2.65458,164806.84496938
2011-11-09,2.77875,2.77875,2.62832,2.62832,3652.0746080801
2011-11-10,2.62177,2.62177,2.6153,2.6153,18295.426724871
2011-11-14,2.6153,2.6153,2.6153,2.6153,4523.2235814259
2011-11-15,2.5107,2.54998,2.5107,2.51725,1245.0549410412
2011-11-16,2.54998,2.54998,2.5107,2.5107,3466.4199088425
2011-11-17,2.51725,2.53027,2.51725,2.51725,5047.7305638875
2011-11-18,2.51725,2.51725,2.38645,2.47796,3893.5555455499
2011-11-21,2.32115,2.4192,2.32115,2.4192,1300.8811792734
2011-11-22,2.19027,2.2884,2.19027,2.19027,1123.0161876962
2011-11-23,2.15761,2.15761,2.03345,2.03345,12716.697755472
2011-11-24,2.21654,2.21654,2.06611,2.15099,5433.3210930733
2011-11-25,2.08574,2.30796,2.08574,2.30796,7467.7330770269
2011-11-28,2.30796,2.32115,2.18373,2.31451,4655.6486116514
2011-11-29,2.30796,2.33408,2.30796,2.33408,3327.5034555667
2011-11-30,2.34725,2.34725,2.22955,2.22955,3905.2401070405
2011-12-01,2.19027,2.32115,2.19027,2.32115,397.27509067632
2011-12-02,2.3407,2.38645,2.22955,2.22955,6584.8995421906
2011-12-05,2.22955,2.35379,2.22955,2.22955,4410.2728203512
2011-12-06,2.22955,2.3407,2.22308,2.22308,2716.0114042316
2011-12-07,2.19027,2.19027,2.15761,2.15761,8171.4033356758
2011-12-08,2.15761,2.15761,2.05948,2.05948,8087.0148360223
2011-12-09,2.08574,2.08574,2.05948,2.07258,3718.2871231928
2011-12-12,2.07258,2.15099,2.05948,2.05948,7523.5593152593
2011-12-13,2.16416,2.20999,2.09229,2.09876,1696.8579853398
2011-12-14,2.09876,2.09876,2.09876,2.09876,319.37801407312
2011-12-15,2.23603,2.23603,2.08574,2.08574,5572.237546349
2011-12-16,2.09229,2.24919,2.09229,2.19027,253.16549896041
2011-12-19,2.03345,2.04001,2.00064,2.00064,8228.5278585182
2011-12-20,2.02022,2.02022,1.9877,1.9877,5254.1578168859
2011-12-21,1.99417,2.05948,1.84375,2.04001,7742.9694143582
2011-12-22,1.85028,2.15099,1.85028,2.15099,9976.01894365
2011-12-23,1.98108,1.98108,1.98108,1.98108,37.650253691547
2011-12-27,1.98108,1.99417,1.86993,1.99417,1878.6178307473
2011-12-28,1.88958,2.02683,1.84375,1.96798,5834.4910375799
2011-12-29,1.9877,1.9877,1.90913,1.95496,7253.5161163681
2011-12-30,1.91576,1.91576,1.91576,1.91576,12.982846100533
2012-01-02,1.90913,1.90913,1.90913,1.90913,12.982846100533
2012-01-03,1.91576,1.9877,1.91576,1.96152,6233.0644128662
2012-01-04,1.92878,1.98108,1.92878,1.98108,4511.5390199353
2012-01-05,2.17726,2.17726,1.92878,1.96152,1842.2658616656
2012-01-09,1.92878,1.92878,1.92878,1.92878,745.21536617062
2012-01-10,2.11187,2.11187,1.99417,2.07258,627.07146665577
2012-01-11,2.07258,2.07258,2.02683,2.06611,2944.509495601
2012-01-12,2.07258,2.16416,2.07258,2.16416,1769.5619235028
2012-01-13,2.14452,2.15761,2.14452,2.14452,1024.3465573321
2012-01-16,2.04648,2.08574,2.02683,2.02683,4499.8544584449
2012-01-17,2.02683,2.17726,2.02683,2.09229,16268.804448579
2012-01-18,2.12496,2.12496,2.05948,2.05948,2597.8675047168
2012-01-19,2.12496,2.12496,2.05948,2.09229,23926.087078674
2012-01-20,2.09229,2.35379,2.09229,2.35379,1186673.6786962
2012-01-23,2.4192,2.45833,2.26884,2.4192,243656.86247637
2012-01-24,2.41264,2.4192,2.36682,2.40602,7022.4214557785
2012-01-25,2.39301,2.39301,2.31451,2.32769,11456.06339911
2012-01-26,2.35379,2.48443,2.35379,2.4192,134500.98731693
2012-01-27,2.42575,2.54998,2.4192,2.51725,14622.579563032
2012-01-30,2.45833,2.55653,2.39301,2.55653,9712.4671678092
2012-01-31,2.55653,2.55653,2.48443,2.49107,4476.485335464
2012-02-01,2.55653,2.55653,2.46487,2.54998,44963.490899977
2012-02-02,2.54335,2.54335,2.49107,2.50423,2912.0523803497
2012-02-03,2.54335,2.54335,2.50423,2.54335,1865.6349846467
2012-02-06,2.54335,2.54335,2.4192,2.47796,11545.645037205
2012-02-07,2.47796,2.51725,2.42575,2.5107,8006.5211901991
2012-02-08,2.51725,2.59565,2.51725,2.59565,9644.9563680863
2012-02-09,2.6153,2.63495,2.59565,2.63495,9551.4798761625
2012-02-10,2.63495,2.69379,2.62177,2.69379,3122.3744871783
2012-02-13,2.67414,2.77221,2.67414,2.76558,12420.688864381
2012-02-14,2.76558,2.76558,2.66112,2.71343,8531.0281726606
2012-02-15,2.71989,2.76558,2.68724,2.74607,31862.50089993
2012-02-16,2.70033,2.73961,2.70033,2.73961,380.39739074563
2012-02-17,2.71343,2.9422,2.71343,2.86377,44224.766956858
2012-02-20,2.84414,2.88996,2.84414,2.87025,1067.1899494639
2012-02-21,2.81148,2.8768,2.81148,2.8245,858.16612724527
2012-02-22,2.85732,2.85732,2.77875,2.77875,13648.866105491
2012-02-23,2.77875,2.77875,2.71343,2.71343,38176.058958618
2012-02-24,2.71343,2.71343,2.6807,2.6807,9159.3979239264
2012-02-27,2.6676,2.6807,2.65458,2.6807,7543.03358441
2012-02-28,2.6807,2.6807,2.6676,2.6807,21002.350136833
2012-02-29,2.71343,2.71343,2.6676,2.6676,5615.0809384807
2012-03-01,2.65458,2.6807,2.65458,2.6807,4262.2683748052
2012-03-02,2.6676,2.6676,2.6676,2.6676,305.09688336254
2012-03-05,2.6153,2.6153,2.54998,2.56308,5495.6387543559
2012-03-06,2.60883,2.60883,2.49107,2.53674,2392.7385363284
2012-03-07,2.49759,2.54335,2.46487,2.54335,5111.34650978
2012-03-08,2.54335,2.6153,2.54335,2.6153,1699.4545545598
2012-03-09,2.64794,2.6807,2.58263,2.6676,1307.3726023238
2012-03-12,2.63495,2.63495,2.58263,2.58263,17741.059196379
2012-03-13,2.51725,2.58263,2.51725,2.51725,23508.039434236
2012-03-14,2.51725,2.57601,2.43229,2.54335,52902.501290454
2012-03-15,2.5107,2.51725,2.48443,2.51725,13874.767627639
2012-03-16,2.53027,2.53027,2.53027,2.53027,1734.5082390313
2012-03-19,2.53027,2.55653,2.51725,2.55653,4146.7210445105
2012-03-20,2.54335,2.54335,2.53027,2.53027,4599.8223734191
2012-03-21,2.5107,2.5107,2.47149,2.47149,4377.8157050998
2012-03-22,2.48443,2.48443,2.36682,2.36682,3497.5787394837
2012-03-23,2.40602,2.5107,2.38645,2.4453,4619.2966425699
2012-03-26,2.49759,2.49759,2.36682,2.36682,11576.803867846
2012-03-27,2.48443,2.48443,2.35379,2.4192,7855.9201754329
2012-03-28,2.41264,2.41264,2.38645,2.41264,902.30780398709
2012-03-29,2.41264,2.4192,2.41264,2.4192,10740.708578971
2012-03-30,2.34725,2.4453,2.33408,2.41264,18352.551247714
2012-04-02,2.37344,2.41264,2.32115,2.41264,6923.7518254145
2012-04-04,2.30149,2.38645,2.30149,2.38645,437.52191358798
2012-04-05,2.38645,2.39301,2.38645,2.38645,302.50031414243
2012-04-10,2.30149,2.30149,2.2884,2.2884,9554.0764453826
2012-04-11,2.29489,2.29489,2.28186,2.28186,14729.038901056
2012-04-12,2.2884,2.2884,2.28186,2.2884,856.86784263521
2012-04-13,2.2884,2.29489,2.2884,2.2884,2508.285866623
2012-04-16,2.2884,2.2884,2.19027,2.20337,20181.834263279
2012-04-17,2.15761,2.15761,2.15099,2.15761,13138.64025374
2012-04-18,2.15761,2.15761,2.12496,2.15761,5870.8430066613
2012-04-19,2.12496,2.23603,2.12496,2.15761,2396.6333901585
2012-04-23,2.12496,2.12496,2.09229,2.09229,3005.5288722735
2012-04-24,2.11849,2.11849,2.09229,2.09229,2900.3678188593
2012-04-25,2.11187,2.11849,2.11187,2.11849,18352.551247714
2012-04-26,2.12496,2.12496,2.12496,2.12496,123.33703795506
2012-04-27,2.15099,2.15099,2.01374,2.11849,3053.5654028455
2012-04-30,2.09229,2.11187,2.09229,2.11187,11315.848661225
2012-05-02,2.09229,2.11849,2.04648,2.11849,4914.007249052
2012-05-04,2.09876,2.09876,2.09876,2.09876,3.8948538301601
2012-05-08,2.13805,2.13805,2.13143,2.13143,889.32495788654
2012-05-10,2.13143,2.13143,2.13143,2.13143,75.300507383094
2012-05-14,2.12496,2.12496,2.12496,2.12496,2722.5028272819
2012-05-15,2.11849,2.25568,2.11849,2.21654,2518.6721435035
2012-05-16,1.95496,2.01374,1.83073,1.90913,14864.060500501
2012-05-17,1.96152,1.96152,1.83073,1.88302,7135.3722168533
2012-05-18,1.83073,1.83073,1.64771,1.73268,11244.443007672
2012-05-21,1.73268,1.83073,1.73268,1.81763,1106.1384877655
2012-05-22,1.81763,1.81763,1.81763,1.81763,640.0543127563
2012-05-23,1.81763,1.81763,1.81763,1.81763,2.5965692201067
2012-05-24,1.81763,1.81763,1.76533,1.81763,1608.5746318561
2012-05-25,1.81763,1.81763,1.81763,1.81763,75.300507383094
2012-05-31,1.79799,1.79799,1.64771,1.79152,789.35704291243
2012-06-01,1.65426,1.75878,1.64116,1.75878,11730.001451832
2012-06-04,1.75878,1.75878,1.75878,1.75878,305.09688336254
2012-06-05,1.58879,1.66073,1.58225,1.63454,34988.770240939
2012-06-06,1.64116,1.68684,1.63454,1.68684,8122.0685204938
2012-06-08,1.67375,1.67375,1.47117,1.53642,344.04542166413
2012-06-11,1.50375,1.50375,1.50375,1.50375,1.2982846100533
2012-06-12,1.57577,1.57577,1.57577,1.57577,224.60323753923
2012-06-13,1.58225,1.61489,1.53642,1.61489,7420.9948310649
2012-06-14,1.62144,1.62144,1.57577,1.57577,194.742691508
2012-06-15,1.63454,1.66073,1.63454,1.63454,9412.5634228867
2012-06-18,1.63454,1.63454,1.51685,1.51685,4392.0968358105
2012-06-19,1.628,1.628,1.58879,1.62144,1123.0161876962
2012-06-20,1.62144,1.62144,1.51685,1.61489,1151.5784491173
2012-06-21,1.51031,1.60196,1.47117,1.60196,26919.931389456
2012-06-22,1.47771,1.66073,1.47771,1.66073,65181.677132339
2012-06-25,1.67375,1.71296,1.67375,1.71296,48462.367924072
2012-06-26,1.66073,1.79152,1.66073,1.76533,59244.621610565
2012-06-27,1.76533,1.76533,1.68684,1.70002,15509.307951697
2012-06-28,1.66073,1.72606,1.66073,1.72606,20323.347285776
2012-06-29,1.79799,1.83727,1.70002,1.83727,6133.096497892
2012-07-02,1.65426,1.81763,1.65426,1.81763,746.51365078068
2012-07-03,1.71296,1.83727,1.71296,1.76533,1194.4218412491
2012-07-04,1.70656,1.83073,1.70002,1.83073,4633.5777732804
2012-07-05,1.76533,1.76533,1.76533,1.76533,2967.8786185819
2012-07-09,1.76533,1.76533,1.70002,1.70002,1707.2442622202
2012-07-10,1.65426,1.65426,1.65426,1.65426,12.982846100533
2012-07-11,1.65426,1.69346,1.64771,1.65426,4088.2982370579
2012-07-12,1.64771,1.64771,1.60196,1.60196,1981.1823149414
2012-07-13,1.53642,1.60196,1.53642,1.60196,55.826238232293
2012-07-16,1.60196,1.64771,1.60196,1.64771,607.59719750497
2012-07-17,1.55614,1.69346,1.55614,1.69346,1564.4329551143
2012-07-18,1.63454,1.69346,1.63454,1.69346,2146.0644604182
2012-07-19,1.64771,1.66073,1.64771,1.66073,860.76269646537
2012-07-20,1.69346,1.70002,1.69346,1.70002,7263.9023932485
2012-07-23,1.70002,1.70002,1.70002,1.70002,1602.0832088058
2012-07-24,1.70002,1.70002,1.65426,1.65426,1569.6260935546
2012-07-25,1.64771,1.64771,1.63454,1.64771,3822.149891997
2012-07-26,1.64116,1.64116,1.64116,1.64116,188.25126845774
2012-07-30,1.75878,1.75878,1.75878,1.75878,384.2922445758
2012-07-31,1.73268,1.73268,1.60196,1.70002,3162.62131009
2012-08-01,1.58879,1.69346,1.58879,1.69346,16098.729164661
2012-08-02,1.66073,1.66073,1.66073,1.66073,1530.6775552529
2012-08-03,1.69346,1.86346,1.69346,1.79799,15694.962650934
2012-08-06,1.77842,1.89612,1.77842,1.89612,14605.701863101
2012-08-07,1.89612,1.95496,1.83073,1.92878,10674.496063859
2012-08-08,1.88958,1.94834,1.88958,1.94195,3716.9888385828
2012-08-09,1.86346,1.94195,1.86346,1.89612,4980.2197641647
2012-08-10,1.86346,1.89612,1.79152,1.79152,14823.813677589
2012-08-13,1.71296,1.80462,1.71296,1.80462,1621.5574779567
2012-08-14,1.79799,1.79799,1.79799,1.79799,1069.786518684
2012-08-16,1.79799,1.82418,1.79799,1.82418,11372.973184067
2012-08-17,1.77842,1.87656,1.77842,1.87656,323.27286790329
2012-08-20,1.89612,1.89612,1.77842,1.77842,17741.059196379
2012-08-21,1.88302,1.88302,1.88302,1.88302,3058.7585412857
2012-08-22,1.77842,1.83727,1.77842,1.83727,3823.4481766072
2012-08-23,1.78504,1.84375,1.78504,1.79799,4702.3868576132
2012-08-24,1.79799,1.79799,1.77842,1.79799,2249.9272292225
2012-08-27,1.85028,1.85683,1.81115,1.85683,3518.3512932446
2012-08-28,1.85683,1.86346,1.83073,1.83727,5076.2928253086
2012-08-29,1.83727,1.88958,1.83727,1.85028,7374.256585103
2012-08-30,1.86346,1.88958,1.85683,1.88958,1973.3926072811
2012-08-31,1.90913,2.17071,1.90913,2.17071,21334.710997008
2012-09-03,2.17726,2.30149,2.12496,2.12496,19051.028367923
2012-09-04,2.10532,2.12496,2.09876,2.09876,14656.334962892
2012-09-05,2.07258,2.07258,2.04001,2.04001,2099.3262144562
2012-09-06,2.04001,2.04001,2.03345,2.04001,11976.675527742
2012-09-07,2.04001,2.04001,2.00727,2.00727,18809.547430453
2012-09-10,2.00064,2.00727,2.00064,2.00727,20923.15477562
2012-09-11,2.01374,2.01374,2.00727,2.00727,2140.871321978
2012-09-12,2.01374,2.01374,1.9877,1.9877,9021.7797552607
2012-09-13,1.97453,2.04001,1.97453,1.98108,2909.4558111296
2012-09-14,2.03345,2.05948,2.03345,2.05948,17258.097321439
2012-09-17,2.09876,2.09876,2.06611,2.09229,9713.7654524193
2012-09-18,2.05948,2.09229,2.05948,2.09229,7857.2184600429
2012-09-19,2.09229,2.13143,2.09229,2.13143,2044.798260834
2012-09-20,2.14452,2.14452,2.09876,2.09876,7840.3407601122
2012-09-21,2.09876,2.14452,2.09229,2.14452,3009.4237261038
2012-09-24,2.10532,2.15761,2.04001,2.15761,17343.784105703
2012-09-25,2.15761,2.15761,2.15761,2.15761,1.2982846100533
2012-09-26,2.15099,2.15099,2.06611,2.06611,1995.4634456519
2012-09-27,2.06611,2.06611,2.05948,2.05948,1224.2823872803
2012-10-01,2.06611,2.13805,2.05948,2.13805,5298.2994936277
2012-10-02,2.15099,2.15099,2.15099,2.15099,90.879922703735
2012-10-03,2.15099,2.21654,2.15099,2.21654,9779.977967532
2012-10-04,2.20999,2.22308,2.17726,2.17726,9420.3531305471
2012-10-05,2.13143,2.13143,2.13143,2.13143,764.68963532142
2012-10-08,2.17071,2.17071,2.13805,2.17071,3548.2118392759
2012-10-09,2.17071,2.17071,2.12496,2.12496,3188.587002291
2012-10-11,2.12496,2.12496,2.12496,2.12496,1530.6775552529
2012-10-12,2.12496,2.12496,2.12496,2.12496,2445.9682053405
2012-10-15,2.12496,2.21654,2.12496,2.21654,797.14675057276
2012-10-17,2.13143,2.13143,2.12496,2.12496,3805.2721920664
2012-10-18,2.12496,2.12496,2.12496,2.12496,197.33926072811
2012-10-22,2.11187,2.11187,2.04001,2.04001,4562.1721197275
2012-10-23,2.04001,2.12496,2.04001,2.12496,1857.8452769864
2012-10-24,2.12496,2.12496,2.12496,2.12496,612.79033594518
2012-10-25,2.03345,2.04648,2.03345,2.04648,916.58893469767
2012-10-26,2.04648,2.12496,2.04648,2.12496,1686.4717084592
2012-10-29,2.12496,2.20999,1.9877,2.02683,8150.6307819149
2012-10-30,2.05948,2.14452,2.03345,2.14452,1691.6648468995
2012-10-31,2.20337,2.28186,2.09229,2.27539,10783.551971103
2012-11-02,2.3407,2.3799,2.3407,2.37344,9656.6409295769
2012-11-05,2.39301,2.55653,2.39301,2.39955,10304.484949994
2012-11-06,2.18373,2.36026,2.18373,2.36026,885.43010405639
2012-11-07,2.40602,2.4192,2.35379,2.36026,5534.5872926574
2012-11-08,2.35379,2.43229,2.35379,2.43229,328.46600634349
2012-11-09,2.39301,2.39301,2.35379,2.36026,10722.532594431
2012-11-12,2.36026,2.36682,2.35379,2.36682,2660.1851659993
2012-11-13,2.36026,2.36026,2.35379,2.36026,2723.801111892
2012-11-14,2.35379,2.54998,2.35379,2.4453,15853.353373361
2012-11-15,2.2884,2.40602,2.2884,2.40602,1986.3754533817
2012-11-16,2.43229,2.43229,2.37344,2.37344,2523.8652819438
2012-11-19,2.35379,2.35379,2.32115,2.32769,1821.4933079049
2012-11-20,2.3799,2.40602,2.32115,2.39955,5628.0637845813
2012-11-21,2.38645,2.40602,2.32769,2.35379,22426.568354062
2012-11-22,2.35379,2.35379,2.35379,2.35379,632.26460509598
2012-11-23,2.35379,2.38645,2.35379,2.38645,3563.7912545964
2012-11-26,2.4192,2.45833,2.36026,2.43229,5487.8490466956
2012-11-27,2.3799,2.40602,2.3799,2.39301,423609.49570665
2012-11-28,2.39301,2.39301,2.39301,2.39301,5089.2756714092
2012-11-29,2.39301,2.50423,2.39301,2.47149,29770.964393133
2012-11-30,2.5107,2.5107,2.5107,2.5107,764.68963532142
2012-12-03,2.49759,2.6676,2.49759,2.60227,34212.396044126
2012-12-04,2.60227,2.6414,2.52387,2.58263,24052.020685849
2012-12-05,2.64794,2.66112,2.55653,2.56962,9739.7311446202
2012-12-06,2.56308,2.6153,2.56308,2.6153,4131.1416291897
2012-12-07,2.57601,2.57601,2.56962,2.56962,2439.4767822903
2012-12-10,2.60227,2.60883,2.56308,2.56308,3063.951679726
2012-12-11,2.51725,2.5891,2.51725,2.5891,917.88721930772
2012-12-12,2.59565,2.59565,2.54998,2.54998,3801.3773382362
2012-12-13,2.53674,2.53674,2.51725,2.51725,1259.3360717518
2012-12-17,2.58263,2.58263,2.58263,2.58263,1.2982846100533
2012-12-18,2.54998,2.54998,2.50423,2.50423,5734.5231226056
2012-12-19,2.51725,2.54335,2.45185,2.45185,9559.2695838228
2012-12-20,2.45185,2.45185,2.4453,2.4453,6805.6079258997
2012-12-21,2.51725,2.55653,2.51725,2.55653,3058.7585412857
2012-12-27,2.5891,2.5891,2.5891,2.5891,3058.7585412857
2012-12-28,2.6807,2.71343,2.6807,2.70033,18736.84349229
2013-01-02,2.74607,2.77221,2.74607,2.77221,10417.435711068
2013-01-03,2.73961,2.73961,2.73961,2.73961,1426.8147864486
2013-01-04,2.72653,2.72653,2.6807,2.6807,4567.3652581677
2013-01-07,2.67414,2.6807,2.67414,2.6807,1530.6775552529
2013-01-08,2.6807,2.6807,2.6807,2.6807,184.35641462758
2013-01-09,2.6807,2.73961,2.6807,2.6807,156865.2380097
2013-01-10,2.6807,2.6807,2.6807,2.6807,747.81193539073
2013-01-11,2.6153,2.70033,2.5891,2.6807,6905.5758408739
2013-01-14,2.6153,2.6153,2.5891,2.5891,2679.6594351501
2013-01-15,2.54998,2.5891,2.42575,2.5891,1630.645470227
2013-01-16,2.6153,2.6153,2.60883,2.60883,6902.9792716537
2013-01-17,2.49107,2.56308,2.48443,2.56308,4042.8582757062
2013-01-18,2.56308,2.60227,2.52387,2.60227,5942.2486602142
2013-01-21,2.56308,2.5891,2.48443,2.54998,1874.722976917
2013-01-22,2.54998,2.54998,2.49759,2.54998,2025.3239916832
2013-01-23,2.56308,2.56308,2.51725,2.51725,5905.8966911327
2013-01-24,2.49759,2.51725,2.49107,2.49107,3915.6263839209
2013-01-25,2.5107,2.57601,2.5107,2.57601,841.28842731456
2013-01-28,2.54998,2.54998,2.54335,2.54998,3441.7525012514
2013-01-29,2.5107,2.54998,2.5107,2.54998,86927.944350733
2013-01-30,2.54998,2.54998,2.54998,2.54998,1038.6276880427
2013-01-31,2.50423,2.50423,2.48443,2.48443,3953.2766376125
2013-02-01,2.43883,2.54998,2.39955,2.54998,15537.870213118
2013-02-04,2.56308,2.56308,2.55653,2.56308,2079.8519453054
2013-02-05,2.54998,2.56962,2.49107,2.56962,82077.553047572
2013-02-06,2.60883,2.63495,2.60883,2.63495,46707.087131279
2013-02-07,2.6676,2.6676,2.54998,2.6676,5187.9453017733
2013-02-08,2.6676,2.6676,2.6676,2.6676,699.77540481875
2013-02-11,2.64794,2.64794,2.6153,2.6153,19018.571252671
2013-02-12,2.6153,2.6153,2.6153,2.6153,31698.917039062
2013-02-13,2.6153,2.6153,2.6153,2.6153,684.19598949811
2013-02-14,2.60883,2.60883,2.60883,2.60883,507.62928253086
2013-02-15,2.6153,2.6153,2.6153,2.6153,305.09688336254
2013-02-18,2.60227,2.6153,2.60227,2.6153,28838.796043115
2013-02-19,2.5891,2.6414,2.57601,2.6414,32240.301721455
2013-02-20,2.6676,2.73306,2.62832,2.72653,248753.92785544
2013-02-21,2.6807,2.71343,2.6807,2.71343,688.09084332828
2013-02-22,2.7068,2.7068,2.7068,2.7068,2453.7579130008
2013-02-25,2.60227,2.60227,2.60227,2.60227,31.158830641281
2013-02-26,2.5891,2.6807,2.5891,2.6807,1482.641024681
2013-02-27,2.59565,2.6807,2.59565,2.6807,3379.4348399688
2013-02-28,2.69148,2.69809,2.685,2.685,2654.9920275591
2013-03-01,2.59565,2.59565,2.59565,2.59565,486.85672877
2013-03-04,2.6153,2.71343,2.6153,2.6807,32775.194980797
2013-03-05,2.67414,2.7068,2.5891,2.7068,4628.3846348402
2013-03-07,2.71989,2.74607,2.71989,2.74607,14479.768255926
2013-03-08,2.74607,2.99456,2.74607,2.99456,30265.610829564
2013-03-11,3.00758,3.07307,2.9422,3.07307,14941.957577105
2013-03-12,3.13837,3.32146,3.10556,3.23642,29226.983141521
2013-03-13,3.23642,3.41296,3.21032,3.41296,57332.248379956
2013-03-14,3.46534,3.47843,3.46534,3.47188,29659.31191667
2013-03-15,3.44554,3.44554,3.43268,3.43268,881.53525022623
2013-03-18,3.21688,3.41952,3.21688,3.41952,488.15501338006
2013-03-19,3.41952,3.42607,3.33447,3.33447,2599.1657893267
2013-03-20,3.21688,3.33447,3.21032,3.33447,7283.3766623993
2013-03-21,3.26907,3.36068,3.07952,3.28881,109338.93328947
2013-03-22,3.28881,3.32799,3.21032,3.21032,5937.055521774
2013-03-25,3.26907,3.32799,3.256,3.30828,6902.9792716537
2013-03-26,3.31484,3.31484,3.26907,3.26907,3349.5742939376
2013-03-27,3.13837,3.18412,3.07307,3.18412,54060.571162621
2013-03-28,3.18412,3.24952,3.18412,3.24297,2673.1680120998
2013-04-02,3.256,3.256,3.11212,3.17111,897.11466554687
2013-04-03,3.09253,3.09253,3.09253,3.09253,1.2982846100533
2013-04-04,3.22333,3.22333,3.13837,3.13837,449.20647507846
2013-04-05,3.11212,3.11212,3.09253,3.09253,978.90659598023
2013-04-08,3.09253,3.09253,3.08607,3.08607,305.09688336254
2013-04-09,3.13837,3.13837,3.07952,3.07952,2334.3157288759
2013-04-10,2.97485,3.256,2.97485,3.256,7961.0812288471
2013-04-15,3.26907,3.26907,3.26907,3.26907,305.09688336254
2013-04-19,3.09253,3.09253,2.98141,2.98141,4873.7604261402
2013-04-22,2.98141,3.23642,2.95537,3.20369,17239.921336899
2013-04-25,2.95537,3.24952,2.95537,3.24952,8767.3159716903
2013-04-29,3.24952,3.24952,3.24952,3.24952,154.49586859636
2013-04-30,3.24436,3.2509,3.24436,3.2509,1530.6775552529
2013-05-02,3.17111,3.26262,3.17111,3.26262,1725.420246761
2013-05-06,3.23642,3.23642,3.23642,3.23642,154.49586859636
2013-05-07,3.23642,3.51109,3.23642,3.49138,4094.7896601083
2013-05-08,3.39986,3.60915,3.39986,3.60915,28724.54699743
2013-05-09,3.53073,3.6942,3.53073,3.59606,274797.5171331
2013-05-10,3.49793,3.6549,3.49793,3.6549,7872.7978753636
2013-05-13,3.53073,3.6549,3.49793,3.6549,5080.1876791388
2013-05-14,3.59606,3.62871,3.59606,3.59606,63283.585032441
2013-05-15,3.59606,3.62217,3.58296,3.62217,3045.7756951852
2013-05-16,3.6942,3.72022,3.6549,3.72022,10814.710801745
2013-05-17,3.67453,3.67453,3.67453,3.67453,293.41232187206
2013-05-20,3.56332,3.57649,3.53073,3.53073,2926.3335110602
2013-05-21,3.49793,3.62871,3.49793,3.49793,3579.370669917
2013-05-22,3.47188,3.47843,3.47188,3.47188,1826.6864463451
2013-05-23,3.40642,3.40642,3.39986,3.39986,2527.7601357738
2013-05-24,3.49138,3.49138,3.39986,3.39986,1128.2093261364
2013-05-27,3.39986,3.59606,3.32799,3.39986,142900.88874397
2013-05-28,3.33447,3.45218,3.33447,3.45218,188172.07309653
2013-05-29,3.46804,3.501,3.44832,3.44832,4589.4360965386
2013-05-31,3.46804,3.46804,3.46804,3.46804,344.04542166413
2013-06-05,3.45479,3.46804,3.3957,3.41543,16119.501718422
2013-06-06,3.40233,3.53391,3.40233,3.41543,6671.8846110641
2013-06-07,3.48784,3.59312,3.41543,3.59312,8959.4620939781
2013-06-10,3.58296,3.83799,3.58296,3.66144,10742.006863582
2013-06-11,3.66553,3.66553,3.63264,3.63264,2736.7839579925
2013-06-12,3.83136,3.87713,3.66144,3.85763,105750.47462729
2013-06-14,3.79054,3.92218,3.79054,3.92218,76777.955269335
2013-06-17,3.92293,3.92293,3.92293,3.92293,1024.3465573321
2013-06-18,3.92218,3.92218,3.92218,3.92218,259.65692201067
2013-06-19,3.95506,4.23144,3.95506,4.19207,10114.935396926
2013-06-20,4.02747,4.21172,3.89583,3.89583,8407.6911347055
2013-06-21,3.79054,3.92218,3.79054,3.89583,5341.1428857595
2013-06-24,3.89583,3.92218,3.73793,3.85632,12817.963955057
2013-06-25,3.85632,4.04719,3.85632,4.04719,6014.9525983772
2013-06-26,3.94844,4.08663,3.75104,4.08663,5805.9287761585
2013-06-27,4.08663,4.14593,4.0143,4.14593,8934.7946863871
2013-06-28,4.14593,4.14593,4.14593,4.14593,456.99618273879
2013-07-01,4.12614,4.14593,3.83013,4.14593,10973.101524171
2013-07-02,4.14593,4.21172,3.95506,3.95506,1759.1756466223
2013-07-03,3.69187,4.20508,3.62601,4.14593,144.10959171592
2013-07-04,4.11304,4.24452,4.11304,4.24452,13251.591014814
2013-07-05,4.23807,4.23807,4.23807,4.23807,135.02159944555
2013-07-08,4.21172,4.24452,4.17882,4.17882,9803.3470905129
2013-07-09,4.14593,4.14593,4.14593,4.14593,405.06479833666
2013-07-10,4.14593,4.14593,4.14593,4.14593,6.4914230502667
2013-07-11,4.14593,4.27093,4.14593,4.27093,41391.909937721
2013-07-12,4.24452,4.43538,4.24452,4.42222,22560.291668897
2013-07-15,4.46836,4.73817,4.41568,4.66585,19140.610006017
2013-07-16,4.63282,4.63282,4.54075,4.6,3970.1543375432
2013-07-17,4.60654,4.60654,4.60654,4.60654,212.91867604875
2013-07-18,4.6,4.6,4.6,4.6,20.772553760854
2013-07-19,4.59346,4.6,4.42222,4.6,1689.0682776794
2013-07-22,4.5869,4.5869,4.56041,4.56041,14.281130710587
2013-07-23,4.42884,4.56041,4.42884,4.54075,562.15723615311
2013-07-24,4.42222,4.53413,4.25778,4.47499,10509.613918382
2013-07-25,4.38941,4.77099,4.38941,4.76444,17905.941341856
2013-07-26,4.72493,4.83692,4.60654,4.83692,20644.023584458
2013-07-29,4.88299,4.88299,4.81051,4.8698,37071.218755464
2013-07-30,4.88953,5.02116,4.83692,5.00145,25361.989857392
2013-07-31,4.9949,5.00145,4.9882,4.9882,941.25634228867
2013-08-01,5.00145,5.02116,4.80403,4.93559,3509.2633009743
2013-08-02,4.93559,4.93559,4.67895,4.93559,18092.894325703
2013-08-05,4.88953,5.19878,4.73817,5.19878,8638.785795295
2013-08-06,5.19878,5.26463,5.0673,5.23173,115945.90367003
2013-08-07,5.22513,5.23173,5.22513,5.23173,11617.050690757
2013-08-08,5.25801,5.33042,5.20532,5.26463,12186.99763457
2013-08-09,5.22513,5.23173,5.20532,5.23173,13207.449338073
2013-08-12,5.23173,5.56072,5.23173,5.55431,36448.042142638
2013-08-13,5.52784,5.55431,5.27126,5.52121,194686.86526978
2013-08-14,5.52121,5.52121,5.25139,5.31725,6487.5281964367
2013-08-16,5.33704,5.3962,5.11329,5.3831,4580.3481042683
2013-08-19,5.33042,5.33042,5.1528,5.1528,6961.402079106
2013-08-20,5.0673,5.29753,4.96186,5.0673,8398.6031424351
2013-08-21,5.00145,5.19231,4.8303,5.04744,16568.708193501
2013-08-22,4.90924,4.98173,4.73817,4.9751,25201.002565746
2013-08-23,5.04081,5.04744,4.83692,4.83692,22265.581062415
2013-08-26,4.77099,4.94213,4.57364,4.8698,186618.02641828
2013-08-27,5.03426,5.03426,4.87642,4.93559,4616.7000733497
2013-08-28,4.75134,4.92242,4.75134,4.86327,12569.991594537
2013-08-29,4.74472,4.89607,4.73817,4.86327,15304.178983309
2013-08-30,4.72493,4.85001,4.72493,4.85001,926.9752115781
2013-09-02,4.76444,4.9751,4.73817,4.84339,20412.928923869
2013-09-03,4.63942,4.81051,4.63942,4.80403,21175.02198997
2013-09-04,4.73154,4.88299,4.73154,4.83692,14330.465525768
2013-09-05,4.71853,4.83692,4.51449,4.79094,69247.904531026
2013-09-06,4.63282,4.77761,4.63282,4.66585,7169.1276167146
2013-09-09,4.64606,4.76444,4.48807,4.75134,6294.0837895387
2013-09-10,4.73154,4.85663,4.67895,4.84339,31944.292830362
2013-09-11,4.8698,5.06067,4.8698,5.04744,19656.028996207
2013-09-12,5.04744,5.17907,5.00145,5.16591,18530.416239292
2013-09-13,5.21196,5.25801,5.17907,5.22513,6530.3715885684
2013-09-16,5.25801,5.36339,5.22513,5.32379,36799.877271963
2013-09-17,5.33042,5.33042,5.26463,5.26463,281.72776038157
2013-09-18,5.17252,5.29753,5.00792,5.29753,1865.6349846467
2013-09-19,5.33042,5.35677,5.11329,5.11329,1661.8043008682
2013-09-20,5.19231,5.19878,5.19231,5.19878,283.02604499163
2013-09-23,5.14625,5.29753,5.03426,5.26463,81756.87674889
2013-09-24,5.133,5.52121,5.133,5.49494,172377.14253062
2013-09-25,5.59369,5.85697,5.59369,5.76484,243786.69093738
2013-09-26,5.76484,5.98852,5.76484,5.90958,180595.28411225
2013-09-27,5.7911,5.98852,5.7911,5.98852,58766.852874065
2013-09-30,5.91604,6.05438,5.91604,6.05438,80323.570539391
2013-10-01,6.05438,6.08711,6.02812,6.05438,19761.190049623
2013-10-02,6.08711,6.25179,6.08711,6.25179,30690.149897051
2013-10-03,6.15303,6.5612,6.15303,6.5612,111033.19470559
2013-10-04,6.5284,6.70569,6.5284,6.64661,20096.147479015
2013-10-07,6.71264,6.71895,6.29784,6.71264,19674.204980748
2013-10-08,6.71264,6.71264,6.58084,6.71264,9396.9840075662
2013-10-09,6.71264,6.71264,6.48186,6.62712,10012.370912731
2013-10-10,6.67996,6.90966,6.67996,6.77879,40342.895972798
2013-10-11,6.77879,7.23994,6.77879,7.23994,61137.520572023
2013-10-14,7.23994,7.23994,7.04785,7.21236,43135.506169023
2013-10-15,7.23994,7.23994,7.13342,7.19965,22352.566131289
2013-10-16,7.18626,7.18626,6.75852,7.17363,41206.255238484
2013-10-17,7.17363,7.17363,6.97582,7.17363,32093.59556052
2013-10-18,7.17363,7.17363,6.98167,7.14081,9290.5246695418
2013-10-21,7.00201,7.13342,6.89711,7.1006,35226.356324578
2013-10-22,7.10729,7.14682,6.84349,6.90966,51919.699840644
2013-10-23,6.90966,6.90966,6.64661,6.88309,13178.887076653
2013-10-24,6.90966,6.97582,6.46245,6.8706,50292.949224247
2013-10-25,6.87685,7.07471,6.69946,6.97582,51821.03021028
2013-10-28,6.97582,7.17955,6.97582,7.02819,171002.25912857
2013-10-29,7.03466,7.42288,7.03466,7.42288,92858.508449457
2013-10-30,7.56768,7.76486,7.50221,7.68629,39600.277175847
2013-10-31,7.68629,7.82494,7.68629,7.75947,21077.650644217
2013-11-04,7.73253,7.83033,7.73253,7.76486,16941.315876587
2013-11-05,7.83033,7.83033,7.56768,7.75947,14941.957577105
2013-11-06,7.76486,7.76486,7.60695,7.66704,90051.617122521
2013-11-07,7.66704,8.02212,7.66704,7.96898,39923.550043752
2013-11-08,8.02212,8.02212,7.9297,7.94356,11458.659968331
2013-11-12,7.99594,7.99594,7.77872,7.89657,6217.4849975455
2013-11-13,7.9559,7.9559,7.71249,7.86422,27488.58004866
2013-11-14,7.83033,8.16077,7.66704,7.9559,44004.058573147
2013-11-15,8.0876,8.1469,7.63393,8.1469,30579.795705196
2013-11-18,8.0953,8.0953,7.83803,8.05524,11740.387728712
2013-11-19,8.05524,8.15383,7.93663,8.06218,16481.723124627
2013-11-20,7.99594,7.99594,7.89657,7.9559,6081.1651134899
2013-11-21,7.9559,7.9559,7.66704,7.88964,6104.5342364708
2013-11-22,7.87732,7.87732,7.76486,7.85652,6473.247065726
2013-11-25,7.85114,7.88964,7.63393,7.63393,8810.1593638221
2013-11-26,7.50914,7.50914,6.81777,7.28462,33132.223248561
2013-11-27,7.17363,7.28462,7.17363,7.17363,14253.866733776
2013-11-28,7.01512,7.21907,6.98167,7.05508,33262.051709567
2013-11-29,6.99546,7.18626,6.99546,7.06163,57299.791264704
2013-12-02,7.08127,7.17363,6.90966,7.02819,6508.3007501974
2013-12-03,7.00201,7.00201,7.00201,7.00201,4102.5793677686
2013-12-04,6.84349,7.06748,6.84349,7.06748,19588.518196485
2013-12-05,6.71895,7.25181,6.71895,7.25181,12719.294324693
2013-12-06,7.33121,7.456,7.05508,7.37049,5524.201015777
2013-12-09,7.36433,7.53455,7.31064,7.46832,24164.971446923
2013-12-10,7.46832,7.53455,7.34355,7.48834,5225.5955554647
2013-12-11,7.33738,7.53455,7.33738,7.49527,45329.607160013
2013-12-12,7.27197,7.51453,7.27197,7.46832,9914.9995669774
2013-12-13,7.33738,7.46292,7.29878,7.44984,26687.538444256
2013-12-16,7.46832,7.46832,7.05508,7.37049,58951.209288692
2013-12-17,7.05508,7.33738,7.04785,7.33738,9950.0532514488
2013-12-18,7.23994,7.33738,6.98891,6.98891,2027.9205609033
2013-12-19,6.98167,7.17363,6.91621,6.91621,14568.051609409
2013-12-20,6.91621,6.94239,6.66611,6.94239,10671.899494639
2013-12-23,6.75168,6.97582,6.75168,6.97582,32937.480557054
2013-12-27,7.07471,7.4298,7.07471,7.37049,10813.412517134
2013-12-30,7.39052,7.39052,7.25181,7.39052,11683.263205869
2014-01-02,7.62698,7.62698,7.37049,7.53455,47405.564251488
2014-01-03,7.23994,7.57538,7.23994,7.57538,5589.1152462797
2014-01-07,7.58077,7.58077,7.33121,7.56768,12786.805124415
2014-01-08,7.58077,7.58077,7.31812,7.51453,22147.4371629
2014-01-09,7.53455,7.56768,7.31064,7.56152,217727.52224439
2014-01-10,7.53455,7.53455,7.04198,7.48834,7750.7591220185
2014-01-13,7.48834,7.5284,7.31064,7.5284,5195.7350094335
2014-01-14,7.5284,7.80569,7.31812,7.80569,18965.34158366
2014-01-15,7.77178,8.22624,7.77178,8.19234,64920.721925718
2014-01-16,8.22624,8.34409,8.04137,8.23241,27034.18043514
2014-01-17,8.22624,8.35025,8.22624,8.32483,4090.8948062781
2014-01-20,8.35715,9.0543,8.32483,8.99571,59724.986916285
2014-01-21,8.88485,9.00337,8.75239,9.00337,25448.974926266
2014-01-22,9.00337,9.03586,9.00337,9.0096,7828.6561986218
2014-01-23,9.0096,9.84464,9.0096,9.73978,174842.58500511
2014-01-24,9.7075,9.73289,9.27837,9.71363,39956.007159002
2014-01-27,9.54185,9.60801,9.27837,9.27837,477907.6529529
2014-01-28,9.34538,9.52873,9.16674,9.41092,14044.842911557
2014-01-29,9.52873,10.0031,9.50334,9.96999,260987.66373598
2014-01-30,9.98924,9.98924,9.85144,9.94318,35814.479252931
2014-01-31,10.0031,10.1943,10.0031,10.108,122403.57132044
2014-02-03,10.1018,10.1018,10.0031,10.0696,43640.538882333
2014-02-04,9.87154,10.0696,9.54949,10.0362,6944.5243791754
2014-02-05,9.99547,10.0031,9.58187,9.93082,79609.514003862
2014-02-06,9.87154,9.87154,9.73978,9.85833,26909.545112575
2014-02-07,9.9631,10.523,9.60801,10.3977,35535.34806177
2014-02-10,10.4108,10.49,10.3451,10.4508,7824.7613447916
2014-02-11,10.4508,10.523,10.3977,10.4769,10178.551342818
2014-02-12,10.4769,11.0892,10.2466,11.0892,132854.76243138
2014-02-13,10.8913,11.0892,10.8913,10.9899,14566.753324798
2014-02-14,10.9829,11.4505,10.7004,11.4505,104540.47337072
2014-02-17,11.5167,11.687,10.9567,11.187,13278.854991626
2014-02-18,11.1939,11.3788,11.0954,11.187,86360.593976139
2014-02-19,11.3788,11.3788,10.661,11.0563,370687.52014704
2014-02-20,11.3249,11.3249,10.6079,11.0229,7032.807732659
2014-02-21,11.0563,11.0563,10.7664,11.0563,11113.316262057
2014-02-24,11.0563,11.3718,10.6356,11.365,48429.91080882
2014-02-25,11.3188,11.3188,10.7394,11.2403,17259.395606049
2014-02-26,11.2202,11.365,10.9629,11.2857,95012.362617534
2014-02-27,11.2727,11.5167,11.0484,11.5167,37551.584061183
2014-02-28,11.5684,12.1421,11.5492,12.1091,66729.232387522
2014-03-03,11.5167,11.8125,10.5292,11.5167,41256.888338275
2014-03-04,11.5167,11.7794,11.5097,11.7671,28994.590196322
2014-03-05,12.076,12.076,11.5229,11.8387,48498.719893153
2014-03-06,11.9774,11.9774,11.5167,11.714,77582.891727568
2014-03-07,11.8447,11.9704,11.5229,11.7794,16437.581447886
2014-03-10,11.8187,12.069,11.5167,11.7015,29920.267123289
2014-03-11,11.8447,11.9704,11.6476,11.7671,463936.81226412
2014-03-12,11.8447,11.8447,11.187,11.714,30155.256637709
2014-03-13,11.5631,11.7725,10.8713,10.8713,78337.195086009
2014-03-14,10.5292,10.8589,9.87683,10.8589,80191.145509165
2014-03-17,10.8913,11.5167,10.5292,11.4505,54518.86562997
2014-03-18,11.5891,11.6022,11.036,11.3842,27266.57338034
2014-03-19,11.187,11.4966,11.187,11.4966,157749.36982915
2014-03-20,11.4243,11.4505,11.2857,11.4435,7553.4198612905
2014-03-21,11.3249,11.5829,11.3249,11.5829,9620.2889604953
2014-03-24,11.6415,11.7794,11.5829,11.714,6185.0278822942
2014-03-25,11.714,11.7794,10.9899,11.5492,5082.7842483588
2014-03-26,11.8125,11.8447,10.9306,11.6808,45542.525836062
2014-03-27,11.7725,11.7933,11.714,11.714,1883.8109691875
2014-03-28,11.714,11.714,11.6476,11.6808,4655.6486116514
2014-03-31,11.6476,11.7794,11.6022,11.7794,8527.1333188304
2014-04-01,11.7794,12.076,11.714,11.714,16638.815562443
2014-04-02,11.8325,11.9111,11.5829,11.6808,6815.9942027801
2014-04-03,11.7794,11.7794,11.5684,11.5684,2832.8570191365
2014-04-04,11.5684,11.5684,11.3327,11.4505,6191.5193053444
2014-04-07,11.2064,11.2525,10.6155,10.9829,21099.721482587
2014-04-08,10.7788,10.8589,10.4769,10.6541,171766.94876389
2014-04-09,10.5361,11.187,10.5361,11.1678,11349.604061086
2014-04-10,11.1939,11.3718,11.1355,11.2727,12328.510657067
2014-04-11,11.2803,11.3188,11.1215,11.3188,156030.44100543
2014-04-14,11.1215,11.2857,10.9375,10.9706,9176.2756238571
2014-04-15,10.6017,11.1016,10.5817,10.9899,5046.4322792774
2014-04-16,10.8318,10.8318,10.5424,10.5424,9186.6619007376
2014-04-17,10.5617,10.661,10.5292,10.5292,52890.816728963
2014-04-22,10.9175,10.9175,10.4046,10.4046,490880.11277657
2014-04-23,10.463,10.6279,10.463,10.5292,3075.6362412165
2014-04-24,10.5162,10.6541,9.96999,10.5292,55828.834801514
2014-04-25,10.497,10.523,10.3915,10.523,230607.80386073
2014-04-28,10.523,10.5292,9.89155,10.5292,70183.967734875
2014-04-29,10.3451,10.463,10.2005,10.4306,5815.016768429
2014-04-30,10.463,10.463,10.1672,10.3583,44294.8743258
2014-05-02,10.2005,10.5292,10.0362,10.4769,4305.1117669369
2014-05-05,10.6941,10.6941,10.1357,10.4306,5809.8236299888
2014-05-06,10.2005,10.2657,10.2005,10.2005,31253.605417815
2014-05-07,10.2005,10.2657,9.55497,9.80528,30878.401165509
2014-05-08,10.2328,10.2328,9.93082,10.0155,26040.992708451
2014-05-09,10.161,10.1672,9.87154,10.1672,7448.2588078761
2014-05-12,10.2657,10.2657,9.42403,9.87154,37674.921099139
2014-05-13,9.86446,9.87154,9.55497,9.80528,23112.06262817
2014-05-14,9.67418,10.2657,9.67418,10.2466,7413.2051234046
2014-05-15,10.2005,10.5292,10.2005,10.2859,27460.017787239
2014-05-16,10.2466,10.5292,10.2466,10.5292,21300.955597146
2014-05-19,10.5292,10.9243,10.5292,10.5292,17420.382897695
2014-05-20,10.5292,10.7928,10.5292,10.7928,4392.0968358105
2014-05-21,10.7928,10.7928,10.497,10.497,164741.93073888
2014-05-22,10.5292,11.174,10.5292,11.174,89199.942418325
2014-05-23,11.0563,11.187,11.0167,11.1678,13433.350860222
2014-05-26,11.2525,11.2525,10.7928,11.0291,24179.252577634
2014-05-27,11.2472,11.2472,11.0291,11.0291,44455.861617447
2014-05-28,11.0291,11.1678,10.5424,10.9899,231155.67996617
2014-05-29,11.1215,11.1215,10.8589,11.0484,9996.7914974108
2014-05-30,11.0484,11.0484,11.0229,11.0229,9204.8378852783
2014-06-02,10.8789,11.0229,10.5894,11.0229,6999.0523327976
2014-06-03,11.0484,11.0563,11.0484,11.0563,1847.4590001059
2014-06-04,11.0563,11.0563,10.825,11.0563,1296.9863254434
2014-06-05,10.9043,11.0563,10.8789,11.0563,710.16168169918
2014-06-06,11.0563,11.0892,10.9437,11.0563,3626.108915879
2014-06-09,10.9899,11.0892,10.9306,11.0563,10535.579610583
2014-06-10,11.0291,11.1547,10.7928,10.9243,6525.1784501282
2014-06-11,10.8589,10.8589,10.7526,10.7664,398.57337528638
2014-06-12,10.6402,10.7664,10.5361,10.7135,4251.8820979247
2014-06-13,11.097,11.097,11.0568,11.0568,402.46822911654
2014-06-16,10.8281,11.097,10.2974,11.097,3239.2201020832
2014-06-17,11.0021,11.0291,10.7065,11.0291,33790.453545858
2014-06-18,10.862,11.0291,10.8281,11.0291,4193.4592904723
2014-06-20,10.8882,11.077,10.8752,11.077,1065.8916648538
2014-06-23,10.8813,10.9089,10.8281,10.862,3484.5958933831
2014-06-24,10.8674,10.949,10.7474,10.949,5513.8147388966
2014-06-25,10.8752,10.8752,10.7803,10.8674,2409.6162362591
2014-06-26,10.7603,10.7603,10.7273,10.7273,642.65088197641
2014-06-27,10.4646,10.5586,10.3104,10.4245,9878.6475978959
2014-06-30,10.4176,10.7534,10.2088,10.7534,33887.824891613
2014-07-01,10.4915,10.4985,10.4245,10.4245,3393.7159706794
2014-07-02,10.2827,10.2827,9.95385,10.1557,11321.041799665
2014-07-03,10.041,10.0749,10.021,10.021,3844.220730368
2014-07-04,9.77819,10.021,9.48946,10.021,33108.854125581
2014-07-07,10.0071,10.021,9.91987,10.021,3723.4802616331
2014-07-08,9.89231,9.94696,9.74516,9.74516,15617.065574331
2014-07-09,9.68428,9.68428,9.44935,9.61811,17359.363521023
2014-07-10,9.59659,9.59659,9.28754,9.52948,21559.314234546
2014-07-11,9.52948,9.52948,9.38929,9.46945,13338.576083688
2014-07-14,9.38929,9.90694,9.38929,9.55015,3652.0746080801
2014-07-15,9.73827,9.73827,9.41468,9.41468,3519.6495778546
2014-07-16,9.41468,9.41468,8.94488,9.04584,59693.828085643
2014-07-17,9.04584,9.21301,9.04584,9.07887,153892.16625267
2014-07-18,9.07887,9.34777,9.07887,9.21301,12467.427110342
2014-07-21,9.28067,9.64445,9.28067,9.48248,55401.699164807
2014-07-22,9.48248,9.7175,9.28754,9.58413,3356.0657169878
2014-07-23,9.58413,9.73827,9.58413,9.73827,16715.414354437
2014-07-24,9.73128,10.0271,9.58413,9.92619,4340.1654514084
2014-07-25,9.95385,10.0809,9.95385,10.0071,2212.2769755309
2014-07-28,10.0071,10.0541,9.83917,10.0541,4318.0946130375
2014-07-29,9.95942,10.021,9.93384,10.021,4264.8649440252
2014-07-30,9.95385,10.021,9.90694,10.021,5470.9713467649
2014-07-31,9.93384,10.0071,9.85993,10.0071,7958.4846596271
2014-08-01,9.76526,9.8453,9.61811,9.66427,14688.792078143
2014-08-04,9.61811,9.95385,9.61811,9.68428,4654.3503270413
2014-08-05,9.81906,9.95385,9.64445,9.78508,10520.000195262
2014-08-06,9.98717,9.98717,9.66427,9.78508,6440.7899504747
2014-08-07,9.77819,10.0148,9.55015,10.0009,11636.524959909
2014-08-08,9.78508,9.93384,9.55015,9.93384,42102.071619421
2014-08-11,9.79905,9.79905,9.7175,9.7175,9674.8169141176
2014-08-12,9.7175,9.7175,9.7175,9.7175,1716.3322544905
2014-08-13,9.61811,9.91987,9.61811,9.91987,1789.0361926535
2014-08-14,9.75224,9.98094,9.65049,9.65049,4344.0603052385
2014-08-18,9.73827,9.81906,9.59659,9.65728,5630.6603538014
2014-08-19,9.65728,9.68428,9.55648,9.55648,532435.60657515
2014-08-20,9.42935,9.68428,9.42935,9.50947,4194.7575750824
2014-08-21,9.47559,9.51646,9.43623,9.48248,20871.223391217
2014-08-22,9.50947,9.73827,9.50947,9.56346,2938.0180725506
2014-08-25,9.61811,9.80528,9.61811,9.6234,3581.9672391372
2014-08-26,9.68428,9.7175,9.59036,9.59036,15557.344482269
2014-08-27,9.73128,9.73128,9.48248,9.48248,27378.225856806
2014-08-28,9.50947,9.55015,9.29468,9.40854,13059.444892527
2014-08-29,9.41468,9.46945,9.15285,9.46945,2952.2992032614
2014-09-01,9.55015,9.68428,9.26077,9.55015,145043.05835055
2014-09-02,9.6234,9.88683,9.6234,9.87305,167267.09430544
2014-09-03,9.98717,10.4046,9.98717,10.3375,17651.477558285
2014-09-04,10.4245,10.9282,10.3437,10.6254,51737.939995236
2014-09-05,10.6254,11.0631,10.6254,10.8074,34429.209574005
2014-09-08,11.0291,11.0291,10.8552,11.0091,32485.677512755
2014-09-09,11.0901,11.6014,11.0901,11.4127,113536.28743378
2014-09-10,11.3927,11.9511,11.3927,11.8372,72628.637655604
2014-09-11,11.9042,11.9042,11.6884,11.8694,53610.066402933
2014-09-12,11.8694,11.9042,11.2988,11.2988,76467.665247533
2014-09-15,10.9891,11.4328,10.9891,11.2849,27087.410104153
2014-09-16,11.4738,11.5946,11.3396,11.5946,9713.7654524193
2014-09-17,11.8032,11.8503,11.6684,11.6684,14518.716794226
2014-09-18,11.6345,11.7633,11.3249,11.4667,15021.152938318
2014-09-19,11.5006,11.5006,11.2988,11.3327,2931.5266495004
2014-09-22,11.5667,11.5667,11.3127,11.3127,15369.093213811
2014-09-23,11.3188,11.3188,11.077,11.2648,11388.552599388
2014-09-24,11.097,11.231,11.0631,11.077,4231.1095441639
2014-09-25,11.097,11.5414,11.097,11.171,7775.4265296095
2014-09-26,11.1578,11.4127,11.07,11.07,3591.0552314075
2014-09-29,11.3596,11.3596,11.1039,11.2988,886.72838866644
2014-09-30,11.171,11.2249,11.0568,11.0568,4967.2369180641
2014-10-01,11.0901,11.1039,10.8674,10.8674,13744.939166636
2014-10-02,10.8752,10.9012,10.3104,10.3575,47113.450214226
2014-10-03,10.4915,11.1171,10.4847,10.7603,147456.56944064
2014-10-06,10.7673,10.8813,10.6194,10.8813,2458.9510514411
2014-10-07,10.8882,10.8882,10.4576,10.6663,10207.113604239
2014-10-08,10.6194,10.6194,10.3907,10.4245,8175.2981895059
2014-10-09,10.5454,10.7603,10.5454,10.6934,4534.9081429163
2014-10-10,10.6254,10.7065,10.4437,10.4437,6736.7988415669
2014-10-13,10.6132,10.6132,10.1888,10.5785,12405.10944906
2014-10-14,10.7135,10.7135,10.1965,10.2498,9400.8788613963
2014-10-15,10.2897,10.4777,10.0809,10.2359,37386.701915707
2014-10-16,10.2897,10.5987,10.2227,10.2498,10713.44460216
2014-10-17,10.1965,10.3907,10.1965,10.3907,506.3309979208
2014-10-20,10.3977,10.4108,10.3977,10.3977,3798.780769016
2014-10-21,10.2897,10.6934,10.2297,10.6934,5367.1085779606
2014-10-22,10.5586,10.5586,10.3437,10.3437,2492.7064513024
2014-10-23,10.4915,10.4915,10.2897,10.2897,1024.3465573321
2014-10-24,10.3499,11.1171,10.3499,10.9891,38248.762896781
2014-10-27,11.164,11.164,10.7603,11.0492,7276.8852393491
2014-10-28,10.8813,10.8813,10.5586,10.6254,62208.605375316
2014-10-29,10.6254,10.7197,10.5247,10.7197,21086.738636486
2014-10-30,10.7197,10.7197,10.7197,10.7197,93.476491923842
2014-10-31,10.7197,10.7603,10.7197,10.7273,3506.6667317541
2014-11-03,11.0492,11.0492,10.6254,10.7065,781.56733525212
2014-11-04,10.8959,10.9891,10.862,10.862,3935.1006530717
2014-11-05,11.0229,11.0229,10.9089,10.9089,947.74776533895
2014-11-06,10.9089,11.0167,10.7603,10.862,3410.5936706101
2014-11-07,11.0229,11.1308,11.0091,11.1308,17990.329841509
2014-11-10,11.164,11.2988,11.164,11.2648,7666.370622365
2014-11-12,11.2648,11.4328,11.0369,11.1378,14658.931532113
2014-11-13,11.1378,11.3396,11.1378,11.211,6896.4878486034
2014-11-14,11.231,11.3519,11.1987,11.1987,9212.6275929385
2014-11-17,13.0141,13.4369,11.5667,11.7702,153928.51822176
2014-11-18,12.0921,12.0921,11.204,11.5544,43317.266014431
2014-11-19,11.5544,11.7554,11.5345,11.7554,18791.371445913
2014-11-20,11.7485,11.7702,11.4328,11.4459,8999.7089168899
2014-11-21,11.5667,11.7702,11.5667,11.7432,6486.2299118265
2014-11-24,11.7963,12.1729,11.6753,11.7363,71210.910861427
2014-11-25,11.7702,11.7702,11.6345,11.6345,10316.169511484
2014-11-26,11.6345,11.7432,11.043,11.043,40288.368019176
2014-11-27,11.3327,11.6884,11.231,11.6884,16614.148154853
2014-11-28,11.6884,11.7762,11.5215,11.7702,104932.55532295
2014-12-01,11.8694,11.8694,11.703,11.7633,13638.479828611
2014-12-02,11.8573,11.8573,11.6415,11.7485,272937.07528691
2014-12-03,11.8694,12.4426,11.7762,12.1729,52897.308152013
2014-12-04,12.307,12.7045,12.307,12.4347,61567.25277795
2014-12-05,12.4426,12.5427,12.3747,12.4426,23945.561347824
2014-12-08,12.5427,12.7507,12.5427,12.6775,11923.44585873
2014-12-09,12.6436,12.6436,12.4078,12.5767,88510.553290388
2014-12-10,12.5767,12.5767,12.3871,12.4956,30990.053641973
2014-12-11,12.4757,12.4956,12.4078,12.4956,6817.2924873901
2014-12-12,12.6436,12.6436,12.4218,12.5427,3644.2849004198
2014-12-15,12.5427,13.1142,12.5157,12.5226,16941.315876587
2014-12-16,12.5635,12.7575,11.8372,12.072,37706.07992978
2014-12-17,12.1399,12.307,12.072,12.106,22727.770383594
2014-12-18,12.233,12.233,12.059,12.1861,28423.344967898
2014-12-19,12.1861,12.2261,12.025,12.2261,6743.290264617
2014-12-22,12.2261,12.2261,12.039,12.106,5833.1927529697
2014-12-23,12.106,12.2261,12.059,12.2209,12707.609763202
2014-12-29,12.2209,12.3608,12.106,12.1729,10418.733995678
2014-12-30,12.1729,12.4078,12.1591,12.341,13539.810198246
2015-01-02,12.4347,12.8793,12.1591,12.7715,33791.751830468
2015-01-05,12.9124,13.3769,12.8793,13.2359,75188.85490663
2015-01-07,13.2359,13.3509,12.9933,13.229,19221.10365184
2015-01-08,13.249,13.3097,13.229,13.303,9909.8064285372
2015-01-09,13.3708,13.7875,13.2828,13.3097,52628.563237733
2015-01-12,13.316,13.4307,13.2151,13.2151,24741.409813787
2015-01-13,13.2828,13.316,13.1142,13.316,13385.31432965
2015-01-14,13.9891,14.0833,12.9262,12.9725,47322.474036445
2015-01-15,13.3361,13.3361,12.4487,12.7715,17551.509643312
2015-01-16,12.8454,13.0202,12.7238,12.9124,6346.0151739408
2015-01-19,12.9124,12.9996,12.6436,12.7715,14509.628801956
2015-01-20,12.7715,12.9054,12.3825,12.5689,10435.611695609
2015-01-21,12.5087,12.6775,12.341,12.341,14201.935349374
2015-01-22,12.4426,12.4426,11.5345,11.7702,108227.60166327
2015-01-23,11.8372,12.039,11.5067,11.9712,221030.35829237
2015-01-26,12.2731,12.4426,12.019,12.3147,148313.43728327
2015-01-27,12.4078,12.5427,12.2401,12.307,51769.098825877
2015-01-28,12.307,12.5635,12.2401,12.5635,18453.817447299
2015-01-29,12.5689,12.7383,12.341,12.341,24663.512737183
2015-01-30,12.341,12.4426,12.307,12.3479,35247.128878339
2015-02-02,12.4078,12.5087,12.2401,12.5026,10982.189516441
2015-02-03,12.4426,12.5026,12.2401,12.4757,42382.501095191
2015-02-04,12.4757,12.4757,12.099,12.1861,28280.533660793
2015-02-05,12.1861,12.307,11.5667,12.153,18965.34158366
2015-02-06,12.2401,12.3871,11.9973,12.3678,27632.689640375
2015-02-09,12.4078,12.4078,11.9913,12.341,14966.624984695
2015-02-10,12.341,12.4078,12.2731,12.307,14993.888961507
2015-02-11,12.2878,12.2878,12.1252,12.2401,6269.4163819477
2015-02-12,12.3009,12.3747,12.2808,12.3747,4689.4040115127
2015-02-13,12.3747,12.3747,12.2061,12.3747,7537.8404459697
2015-02-16,11.9103,12.3678,11.9103,12.153,6860.1358795219
2015-02-17,12.1399,12.3747,12.106,12.2731,55267.975849972
2015-02-18,12.2401,12.6975,12.233,12.6705,171938.32233242
2015-02-19,12.7715,13.0542,12.7715,12.8716,14638.158978352
2015-02-20,12.8716,12.9601,12.8716,12.8793,17071.144337591
2015-02-23,12.8793,13.3837,12.7783,13.2151,252329.40367153
2015-02-24,13.3431,13.5656,13.249,13.4509,169263.85603571
2015-02-25,13.4509,13.484,13.142,13.2828,24962.118197495
2015-02-26,13.484,14.0015,13.484,13.9891,106509.97112417
2015-02-27,13.9622,14.1233,13.316,14.0562,107218.83452126
2015-03-02,14.0833,14.5947,14.0833,14.56,48189.728155961
2015-03-03,14.5947,15.1322,14.5947,14.9643,97333.69550031
2015-03-04,15.0375,15.4004,14.8365,15.2663,35750.863307039
2015-03-05,15.4349,15.4612,15.3542,15.441,51208.239874335
2015-03-06,15.441,15.5697,15.3542,15.5358,49125.791359809
2015-03-09,15.1993,15.9119,15.1993,15.8716,109553.15025013
2015-03-10,15.9188,16.2422,15.603,15.8647,50887.563575651
2015-03-11,15.603,16.0065,15.603,16.0065,113866.05172473
2015-03-12,16.1412,16.1412,15.8116,16.0736,17320.414982721
2015-03-13,16.0736,16.1344,15.5358,15.8716,25197.107711916
2015-03-16,15.8647,15.8647,15.3672,15.3742,44627.235185974
2015-03-17,15.3742,15.5697,15.3472,15.4004,31828.745500067
2015-03-18,15.8038,15.8038,15.3332,15.3332,8688.120610477
2015-03-19,14.9983,15.441,14.3582,15.441,130856.70241649
2015-03-20,15.4681,15.7708,15.2402,15.5967,9917.5961361976
2015-03-23,15.7369,15.8038,15.5358,15.7978,16920.543322826
2015-03-24,15.7978,15.7978,15.6769,15.7369,88874.072981202
2015-03-25,15.7369,16.0065,15.6769,16.0065,50639.591215132
2015-03-26,16.0065,16.0065,15.7909,15.9726,20849.152552847
2015-03-27,16.0004,16.0065,15.8585,15.9403,8088.3131206324
2015-03-30,15.9403,15.9403,15.6838,15.9403,10499.227641502
2015-03-31,15.9403,15.9403,15.8116,15.8716,7235.3401318273
2015-04-01,15.9403,16.2283,15.9403,16.2283,21654.08901108
2015-04-02,16.2422,16.4779,16.2422,16.444,8059.7508592112
2015-04-07,16.4779,16.5449,16.444,16.4779,11919.551004899
2015-04-08,16.5449,16.6789,16.4779,16.6112,17038.68722234
2015-04-09,16.712,16.8137,16.6789,16.8137,74004.819342261
2015-04-10,16.8814,17.3505,16.8814,17.1165,28238.988553271
2015-04-13,17.3852,17.4184,16.9955,16.9955,18290.233586432
2015-04-14,16.8476,16.8476,16.6057,16.6112,12684.240640221
2015-04-15,16.6112,16.692,16.1412,16.444,13987.718388715
2015-04-16,16.4103,16.7329,16.1412,16.2753,7829.9544832318
2015-04-17,16.2753,16.6996,16.2753,16.591,5657.9243306125
2015-04-20,16.7059,17.4654,16.5449,17.4184,25037.418704878
2015-04-21,17.4184,17.9568,17.2844,17.7411,34831.677803122
2015-04-22,17.7141,17.755,17.3182,17.6878,21365.869827648
2015-04-23,17.6878,18.1317,17.6878,17.7618,40537.638664307
2015-04-24,17.9568,17.9568,17.5801,17.6878,15296.389275648
2015-04-27,17.9498,17.9498,17.4863,17.7488,19665.116988478
2015-04-28,17.7488,17.822,17.3583,17.822,18044.857795131
2015-04-29,17.9228,17.9228,17.5871,17.822,9783.8728213621
2015-04-30,17.822,18.1594,17.6133,17.822,44440.282202126
2015-05-04,18.2256,18.3874,18.1594,18.3266,21895.569948549
2015-05-05,18.4943,18.757,18.1524,18.1594,29842.370046687
2015-05-06,18.0922,18.0922,17.0486,17.1428,140169.29792441
2015-05-07,17.1428,17.4863,16.6188,16.8068,43495.131006007
2015-05-08,16.8137,17.4123,16.8137,17.1087,38340.941104096
2015-05-11,17.1496,17.3505,16.8814,17.1496,106173.71541016
2015-05-12,17.2844,17.2844,16.3085,16.8137,39173.14153914
2015-05-13,16.7599,17.2844,15.5491,17.1496,39704.139944652
2015-05-14,17.1496,17.2374,16.8137,17.1496,17556.702781751
2015-05-15,17.0078,17.2042,16.5048,16.8869,13789.080843376
2015-05-18,16.1144,16.4633,15.4681,15.9726,112617.10192986
2015-05-19,15.7978,15.7978,15.1322,15.5358,68503.987449465
2015-05-20,15.5697,16.4371,15.5697,15.9403,43848.264419942
2015-05-21,16.0328,16.5449,15.9658,16.4779,30083.850984157
2015-05-22,16.4779,16.712,16.4779,16.6996,13093.200292388
2015-05-25,16.7198,16.739,16.1412,16.1412,25015.347866508
2015-05-26,16.0404,16.4371,15.9927,16.0404,16471.336847747
2015-05-27,16.0404,16.1412,15.6769,15.9403,13507.353082994
2015-05-28,15.9403,16.3963,15.8116,16.3085,14822.515392979
2015-05-29,16.2753,16.4973,16.2082,16.4842,9874.7527440658
2015-06-01,16.2753,16.5449,15.9403,16.4103,10031.845181882
2015-06-02,16.4103,17.2173,16.1674,17.1165,38585.018610785
2015-06-03,17.1843,17.4184,17.1843,17.2774,13032.180915716
2015-06-05,17.3182,17.4314,16.9616,16.9817,8958.1638093681
2015-06-08,17.3313,17.3313,16.4371,16.7329,18692.701815548
2015-06-09,16.6789,16.7329,16.1412,16.1745,27565.178840652
2015-06-10,16.0065,16.4502,15.8038,16.4103,35550.927477092
2015-06-11,16.4103,16.8137,16.1412,16.8006,25489.221749178
2015-06-12,16.8476,17.1428,16.8476,16.8677,5229.4904092949
2015-06-15,16.8006,16.8006,15.9258,16.3431,15517.097659357
2015-06-16,16.3431,16.4502,15.8038,16.0736,23880.647117322
2015-06-17,16.2892,16.3031,15.7261,15.7261,22761.525783456
2015-06-18,15.8448,16.3662,15.7469,15.8993,6504.4058963673
2015-06-19,15.7747,16.1436,15.767,16.1159,14025.368642406
2015-06-22,16.0041,16.93,16.0041,16.3515,29023.152457742
2015-06-23,16.2269,16.5533,15.8647,16.2753,26182.505730946
2015-06-24,16.491,16.491,15.8993,16.0388,42435.730764204
2015-06-25,16.0041,16.2753,15.4612,15.6491,17017.91466858
2015-06-26,15.6561,15.9694,14.8704,14.9397,26230.542261518
2015-06-29,13.5064,15.1692,12.3848,14.821,144593.85187547
2015-06-30,14.6125,14.9605,13.9932,14.8911,27827.432331884
2015-07-01,14.821,15.2386,14.821,14.9812,13020.496354224
2015-07-02,14.821,15.6561,14.821,15.2733,12836.139939598
2015-07-03,15.2733,15.371,15.1692,15.1761,22895.249098291
2015-07-06,15.1692,15.4888,14.9605,15.0714,12427.18028743
2015-07-07,15.0714,15.1415,14.9605,14.9673,61591.920185541
2015-07-08,14.9673,14.9673,14.6125,14.6894,50488.990200365
2015-07-09,14.6894,14.6894,14.0562,14.4729,37015.392517232
2015-07-10,14.6125,14.7379,13.9862,14.0625,89636.166047303
2015-07-13,14.2641,14.5993,14.258,14.5431,29594.397686166
2015-07-14,14.5915,14.5915,14.0562,14.0978,61615.289308522
2015-07-15,14.2157,14.2157,13.917,14.0625,47205.62842154
2015-07-16,14.2641,14.9605,14.2641,14.821,104253.55247189
2015-07-17,14.821,14.821,14.4453,14.8004,12483.006525663
2015-07-20,14.8004,14.8004,14.5431,14.6192,11424.904568469
2015-07-21,14.7163,15.1624,14.5777,14.6747,35289.972270471
2015-07-22,14.6894,15.0298,14.6816,14.8427,37977.421413281
2015-07-23,14.8911,16.3515,14.8911,16.3515,137893.40500299
2015-07-24,16.6789,16.7344,16.5325,16.5603,37635.972560837
2015-07-27,16.4571,16.4571,15.8301,15.8932,21287.972751045
2015-07-28,16.3315,16.3315,16.0041,16.1506,6673.1828956743
2015-07-29,16.2191,16.6582,16.2191,16.5957,11820.881374537
2015-07-30,16.6789,17.5422,16.6789,17.4161,54231.944731148
2015-07-31,17.3961,18.3003,17.3961,18.1601,131873.25926617
2015-08-03,18.4389,18.4467,18.2378,18.4467,25625.541633234
2015-08-04,18.4467,18.4467,17.7433,18.3704,16166.239964385
2015-08-05,18.3704,18.7254,17.9945,18.71,27461.316071849
2015-08-06,18.3636,18.6416,18.0291,18.4389,12758.242862994
2015-08-07,18.4744,18.9264,18.4389,18.7879,22407.094084911
2015-08-10,18.9264,18.9966,18.7879,18.8225,11713.123751901
2015-08-11,18.8225,18.8573,18.7879,18.7948,16293.471856169
2015-08-12,18.7879,18.8009,18.4883,18.7948,12373.950618419
2015-08-13,18.891,18.9264,18.71,18.891,6070.7788366095
2015-08-14,18.871,18.8779,18.0984,18.7733,62984.979572129
2015-08-17,18.767,18.767,17.7433,18.0984,15478.149121056
2015-08-18,18.3557,18.4389,17.9592,18.1547,10414.839141848
2015-08-19,18.4389,18.5715,18.0984,18.4389,21529.453688515
2015-08-20,18.4389,18.4389,17.8836,18.2656,6822.4856258303
2015-08-21,18.0922,18.0922,17.0477,17.1865,11099.035131346
2015-08-24,16.2191,17.0477,15.308,17.0477,74421.568702089
2015-08-25,16.3515,17.3614,16.3515,17.0477,29907.284277189
2015-08-26,17.2558,17.5486,16.4287,17.3961,5090.5739560192
2015-08-27,17.3961,17.5971,16.7768,17.131,31119.882102979
2015-08-28,17.3961,17.6394,17.3961,17.6394,8099.9976821229
2015-08-31,17.6046,18.7879,17.3961,18.4389,24383.083261412
2015-09-01,17.8136,17.8136,16.7906,17.3961,7510.5764691587
2015-09-02,17.3259,17.3259,17.0477,17.131,3144.4453255492
2015-09-03,17.1179,17.3961,17.0477,17.0548,7720.8985759873
2015-09-04,17.0548,17.3961,16.3515,16.3662,6883.5050025029
2015-09-07,16.4571,16.4571,15.8093,16.0041,6430.4036735943
2015-09-08,16.0041,17.0548,16.0041,16.8322,12197.38391145
2015-09-09,16.7344,16.9923,16.7344,16.9786,21964.379032883
2015-09-10,16.9716,17.319,16.9716,17.2558,2016.2359994129
2015-09-11,16.9847,17.2636,16.3593,17.0477,6147.3776286026
2015-09-14,17.041,17.0826,16.7006,17.0756,1457.97361709
2015-09-15,17.0477,17.3891,16.3869,17.0477,8911.4255634062
2015-09-16,16.638,17.3614,16.638,17.041,4849.0930185493
2015-09-17,16.8392,17.041,16.7691,16.9786,2484.9167436421
2015-09-18,17.1179,17.1179,16.8392,17.0477,1613.7677702963
2015-09-21,17.2211,17.2211,16.8599,17.2011,3039.2842721349
2015-09-22,16.8738,16.8738,16.3724,16.7006,5659.2226152226
2015-09-23,16.7006,16.7691,16.025,16.3515,47570.446396964
2015-09-24,16.3515,16.7414,16.3515,16.7414,5138.6104865912
2015-09-25,16.7691,16.7691,16.4216,16.7006,1604.6797780259
2015-09-28,16.7006,16.7006,16.1082,16.1853,2779.6273501242
2015-09-29,16.5257,16.7006,16.122,16.6305,5522.902731167
2015-09-30,16.2892,16.8946,16.2892,16.7006,73246.621129991
2015-10-01,15.7469,16.6866,15.7469,16.6166,3802.6756228462
2015-10-02,16.5888,16.5888,16.1159,16.5742,219.41009909901
2015-10-05,16.2345,16.5402,16.0041,16.3515,3228.8338252027
2015-10-06,16.3515,16.4842,16.2061,16.4216,73301.149083612
2015-10-07,16.3515,16.9716,16.3515,16.7768,7032.807732659
2015-10-08,17.0477,17.299,16.7837,17.299,5055.5202715478
2015-10-09,17.3051,17.319,16.9579,17.319,8942.5843940475
2015-10-12,17.319,17.319,17.0477,17.2558,3420.9799474906
2015-10-13,17.1865,17.229,17.0477,17.1179,2431.6870746299
2015-10-14,17.2496,18.5444,17.2496,18.0922,48760.973384383
2015-10-15,18.5091,18.5091,17.8682,17.8682,32319.497082668
2015-10-16,17.9522,18.2656,17.4931,17.8136,8907.530709576
2015-10-19,17.8136,18.0777,17.5347,18.0014,2617.3417738675
2015-10-20,17.7433,17.7433,17.7433,17.7433,1226.8789565004
2015-10-21,17.9522,17.9868,17.4863,17.4863,5511.2181696764
2015-10-22,17.4369,17.48,17.3259,17.48,6473.247065726
2015-10-23,17.48,17.48,17.3399,17.3537,3305.4326171959
2015-10-26,17.319,17.7365,17.319,17.6741,3382.031409189
2015-10-27,17.5347,18.0014,17.5347,18.0014,5629.3620691914
2015-10-28,17.9868,18.0568,17.8136,17.8836,3400.2073937298
2015-10-29,17.7433,18.0638,17.7433,17.9868,1891.6006768477
2015-10-30,17.9522,17.9522,17.5347,17.9522,11744.282582542
2015-11-02,18.0638,18.0638,17.681,17.8136,5386.5828471114
2015-11-03,17.9522,17.9868,17.6046,17.6394,4362.2362897793
2015-11-04,17.9384,17.9384,17.57,17.57,4734.8439728645
2015-11-05,17.6046,17.6046,17.4161,17.4308,2706.9234119613
2015-11-06,17.5,17.7235,17.319,17.6324,4214.2318442332
2015-11-09,17.6046,17.6046,17.319,17.5909,2491.4081666924
2015-11-10,17.6046,17.7235,17.319,17.3961,2693.9405658607
2015-11-12,17.319,17.319,16.7768,17.1179,4177.8798751516
2015-11-13,17.0477,17.0477,16.7975,17.0477,1319.0571638142
2015-11-16,16.6226,16.8392,16.025,16.8392,17876.080795824
2015-11-17,16.1506,17.0201,16.1506,16.7006,37346.455092794
2015-11-18,16.491,16.9639,16.491,16.9639,694.58226637854
2015-11-19,16.8392,17.2844,16.6866,17.2211,19149.697998286
2015-11-20,17.1804,17.1804,16.7203,17.0477,13435.947429443
2015-11-23,16.8738,16.8738,16.6866,16.6866,11870.216189718
2015-11-24,16.5257,16.5257,16.0103,16.2822,49438.677950832
2015-11-25,16.213,16.8738,16.213,16.7006,362713.45607211
2015-11-26,17.041,17.041,16.4216,16.8668,505392.33814774
2015-11-27,16.8877,16.8877,16.1082,16.4424,1641.0317471075
2015-11-30,16.5533,16.8322,16.2822,16.4216,43836.579858451
2015-12-01,16.1568,16.6305,16.1568,16.213,2395.3351055485
2015-12-02,16.213,16.213,14.8911,14.9673,32749.229288596
2015-12-03,14.8911,15.0922,14.0694,14.9736,11408.026868539
2015-12-04,14.9605,15.2948,14.8973,15.0367,37503.547530611
2015-12-07,14.9673,15.5867,14.828,15.287,7887.0790060741
2015-12-08,15.1969,15.2039,15.1969,15.1969,58533.161644256
2015-12-09,14.821,15.1969,14.821,14.8349,2249.9272292225
2015-12-10,14.8765,14.9113,14.8349,14.8911,13946.173281193
2015-12-11,14.9605,15.086,14.8911,15.0791,12823.157093497
2015-12-14,14.9736,14.9736,13.917,13.917,17130.865429654
2015-12-15,14.0208,14.821,14.0208,14.7726,53829.476502032
2015-12-16,15.0791,15.0791,14.3828,14.6125,15197.719645284
2015-12-17,14.5777,15.0791,14.5777,14.9536,3872.7829917892
2015-12-18,14.7241,14.821,14.7241,14.7857,28917.991404328
2015-12-21,14.6478,14.8427,14.6262,14.6262,15929.952165355
2015-12-22,14.6192,15.5867,14.6192,15.3573,22166.911432051
2015-12-23,15.5522,15.9694,15.5452,15.9694,14822.515392979
2015-12-28,15.9972,16.7006,15.7261,16.7006,21835.848856488
2015-12-29,16.7006,17.1179,16.5257,17.1179,18691.403530939
2015-12-30,17.0477,17.1103,16.3515,16.8392,44541.54840171
2016-01-04,17.0477,17.0477,16.3515,16.3593,73164.829199557
2016-01-05,16.2892,16.6226,16.2892,16.3515,36079.329313383
2016-01-07,16.3515,16.9439,15.6215,15.7955,15800.123704349
2016-01-08,15.4473,15.6561,15.3773,15.4473,2194.1009909901
2016-01-11,15.4473,15.9972,14.7587,15.308,724.44281240978
2016-01-12,14.9952,15.308,14.6125,15.308,8132.4547973743
2016-01-13,15.5167,15.5167,15.2386,15.308,1937.0406381996
2016-01-14,15.0298,15.0298,14.9251,14.9605,2397.9316747686
2016-01-15,14.9605,14.9605,14.6125,14.6816,2310.946605895
2016-01-18,14.6125,14.6125,14.2641,14.3335,13817.643104798
2016-01-19,14.1956,14.3905,14.1956,14.2641,1129.5076107464
2016-01-20,14.0625,14.3335,13.917,13.9367,2706.9234119613
2016-01-21,13.9862,13.9862,13.0881,13.3252,3104.1985026375
2016-01-22,13.2213,14.258,13.2213,14.258,4610.2086502994
2016-01-25,14.6125,15.2386,14.6125,15.002,2035.7102685637
2016-01-26,15.1624,15.1624,14.4876,14.6125,41011.512546976
2016-01-27,14.6125,14.8911,14.6125,14.6125,209.02382221859
2016-01-28,14.6125,14.9605,14.1956,14.1956,5230.788693905
2016-01-29,13.7427,14.3335,13.7427,14.2295,1654.014593208
2016-02-01,14.8427,14.9605,14.2997,14.9605,1381.3748250968
2016-02-02,14.4037,14.9605,14.4037,14.9397,293.41232187206
2016-02-03,14.6125,15.1,14.6125,15.1,2692.6422812507
2016-02-04,14.9605,15.0922,14.6262,15.086,4192.1610058622
2016-02-05,15.086,15.086,14.8911,14.9251,3602.7397928981
2016-02-08,14.9605,14.9605,14.8427,14.8427,477.76873649963
2016-02-09,14.5915,14.5915,14.5777,14.5777,820.51587355372
2016-02-10,14.3335,15.0791,14.2019,14.4391,19858.561395376
2016-02-11,14.6125,14.6125,14.0001,14.0416,3449.5422089118
2016-02-12,14.0694,14.5637,13.9862,14.4313,4020.7874373352
2016-02-15,14.4313,14.4313,14.4313,14.4313,18.175984540747
2016-02-16,14.0902,14.3905,13.9862,14.3335,991.88944208077
2016-02-17,14.3128,14.3204,14.077,14.0833,1024.3465573321
2016-02-18,14.2641,14.3274,13.9862,14.2372,3402.8039629499
2016-02-19,14.0001,14.1956,13.9862,14.1956,6178.536459244
2016-02-22,13.9862,14.2997,13.9862,14.2641,3154.8316024297
2016-02-23,14.2641,14.4037,14.2641,14.4037,2464.1441898813
2016-02-24,14.4391,14.4391,14.0001,14.1255,1803.3173233641
2016-02-25,13.9862,14.2641,13.9862,14.2641,868.55240412569
2016-02-26,14.4237,14.4237,13.9862,14.0694,2172.0301526193
2016-02-29,14.077,14.6125,14.077,14.1956,4112.9656446489
2016-03-01,14.3689,14.3758,14.1255,14.3758,1718.9288237106
2016-03-02,14.3552,14.3689,14.1956,14.3335,1308.6708869338
2016-03-03,14.4037,14.4037,14.1602,14.1671,13683.919789963
2016-03-04,14.1671,14.5215,14.1671,14.2641,260431.99792287
2016-03-07,14.5215,14.9113,14.4037,14.9113,261436.87021106
2016-03-08,14.9113,15.308,14.6816,15.1969,10157.778789057
2016-03-09,15.308,15.5096,15.2386,15.308,2706.9234119613
2016-03-10,15.308,15.308,14.8911,14.8911,15489.833682546
2016-03-11,14.9251,14.9251,14.55,14.6816,4379.1139897099
2016-03-14,14.6125,14.9605,14.55,14.9605,2516.0755742834
2016-03-15,14.9605,15.2247,14.9605,15.002,2116.203914387
2016-03-16,15.002,15.2315,15.002,15.2315,5116.5396482202
2016-03-17,15.308,16.1436,15.308,15.7261,46762.913369512
2016-03-18,16.6226,16.6226,15.8716,16.3454,4477.783620074
2016-03-21,16.3593,16.4571,15.9348,16.4571,3240.5183866931
2016-03-22,16.5257,16.5257,15.4888,16.0736,7854.6218908228
2016-03-23,16.0736,16.0736,15.7469,16.0457,1464.4650401402
2016-03-24,15.5382,16.0388,15.5167,16.0388,4360.9380051692
2016-03-29,16.2407,16.2407,15.5167,15.7886,7318.4303468707
2016-03-30,15.7955,15.7955,15.5167,15.5167,3188.587002291
2016-03-31,15.7261,16.6927,15.6006,16.6927,92176.909029178
2016-04-01,16.6927,16.7006,16.4287,16.5603,3379.4348399688
2016-04-04,16.5472,16.5603,16.4216,16.4216,14004.596088645
2016-04-05,16.491,16.491,16.3515,16.491,40711.608802053
2016-04-06,16.491,16.9786,16.491,16.9147,14301.903264348
2016-04-07,17.041,17.3259,16.9092,17.3259,16032.51664955
2016-04-08,17.2558,17.319,16.7066,16.8037,60692.208950774
2016-04-11,16.9439,17.7433,16.9439,17.7365,345116.50646743
2016-04-12,17.7433,17.7433,17.41,17.5971,7974.0640749477
2016-04-13,17.4022,17.5909,17.4022,17.5909,40741.469348084
2016-04-14,17.57,17.6394,17.4584,17.6255,46731.754538871
2016-04-15,17.5831,17.7365,17.5831,17.6046,18523.924816242
2016-04-18,17.5278,17.5278,17.4446,17.4446,55247.20329621
2016-04-19,17.4516,17.5347,17.4516,17.4647,1772.1584927229
2016-04-20,17.4022,17.4647,17.4022,17.4647,1406.0422326879
2016-04-21,17.4647,17.5278,17.4308,17.5278,4212.9335596232
2016-04-22,17.5278,18.4389,17.5278,18.2933,30321.437067796
2016-04-25,18.3003,18.4813,17.8136,18.4813,15070.487753499
2016-04-26,18.0922,18.6477,17.7511,18.6477,45346.484859943
2016-04-27,18.6477,18.8573,18.5791,18.7879,13480.089106184
2016-04-28,18.5091,18.6477,18.4389,18.4389,5541.0787157077
2016-04-29,18.4389,18.6477,18.3142,18.4389,3083.4259488767
2016-05-02,18.4389,18.5992,18.1601,18.5992,704.96854325897
2016-05-04,18.4389,18.7525,18.4189,18.7525,4654.3503270413
2016-05-05,18.4043,18.5576,18.4043,18.5576,8598.5389723833
2016-05-06,18.2378,18.2378,17.6116,18.0922,13596.934721088
2016-05-09,18.2302,18.2302,18.1824,18.1824,625.77318204572
2016-05-10,18.0222,18.2302,18.0222,18.2302,488.15501338006
2016-05-11,18.2302,18.6769,18.2302,18.5091,119312.35566391
2016-05-12,18.4744,18.4744,18.0922,18.0922,1126.9110415263
2016-05-13,18.0922,18.2656,17.778,18.2302,2923.7369418402
2016-05-16,18.5791,18.5791,18.1193,18.2302,27837.818608764
2016-05-17,18.3003,18.69,18.0984,18.69,22951.075336524
2016-05-18,18.8573,20.0333,18.7879,19.4973,147775.94745471
2016-05-19,20.0048,20.1512,19.3786,19.7614,25651.507325434
2016-05-20,19.8315,20.0333,18.9966,19.2815,4941.2712258631
2016-05-23,19.7199,19.7267,19.3439,19.3439,1508.606716882
2016-05-24,19.4696,19.4696,19.1491,19.2046,7907.851559835
2016-05-25,19.1422,19.1422,18.6477,18.871,18330.480409344
2016-05-27,19.3378,19.3378,19.1345,19.247,1544.9586859636
2016-05-30,19.247,19.247,19.1006,19.1076,3691.0231463817
2016-05-31,19.3024,19.3024,18.8573,18.9264,2291.4723367442
2016-06-01,18.3766,18.516,17.8551,18.0846,14575.841317069
2016-06-02,18.0922,18.7594,18.0222,18.5922,13708.587197554
2016-06-03,18.7178,18.7178,18.0922,18.0922,5935.757237164
2016-06-06,18.0922,18.4389,17.8205,18.3981,3811.7636151166
2016-06-07,18.3905,18.4043,17.778,18.4043,1866.9332692566
2016-06-08,18.4043,18.4043,17.9522,17.9592,1015.2585650617
2016-06-09,17.9592,18.0222,17.7433,17.7433,5210.0161401441
2016-06-10,17.7433,17.7433,16.8392,17.0617,14861.46393128
2016-06-13,15.8716,18.3003,15.8716,18.0922,59872.99136183
2016-06-14,17.2774,17.6741,17.0477,17.0477,2314.841459725
2016-06-15,17.2558,17.6671,17.2558,17.6601,136099.17567189
2016-06-16,17.3961,17.3961,17.3961,17.3961,11.684561490481
2016-06-17,17.0341,17.3961,16.9847,17.3961,1544.9586859636
2016-06-20,17.3745,17.3961,17.131,17.131,1942.2337766398
2016-06-21,17.131,18.4389,17.131,17.8136,3127.5676256185
2016-06-22,17.8136,17.9529,17.3953,17.3953,34416.226727905
2016-06-23,17.8067,18.3003,17.5762,17.9175,109875.12483342
2016-06-24,16.3515,17.3953,15.308,16.7768,29524.290317223
2016-06-27,16.8246,17.3614,16.0388,16.6927,53068.681720541
2016-06-28,16.5264,16.5264,16.1783,16.1783,6744.5885492272
2016-06-29,16.3738,17.1958,16.0758,16.4687,6536.8630116187
2016-06-30,16.8322,16.8322,16.1051,16.1051,3015.915149154
2016-07-01,16.1267,16.5711,16.1267,16.4325,4867.2690030901
2016-07-04,17.0503,17.0503,16.1421,16.2144,3243.1149559133
2016-07-05,16.2869,16.4255,16.0911,16.2214,3470.3147626725
2016-07-06,16.36,16.36,15.7054,15.9965,4988.0094718251
2016-07-07,15.9602,16.796,15.9602,16.4325,8975.0415092989
2016-07-08,16.1421,16.6504,16.1421,16.6504,299.90374492232
2016-07-11,16.3963,17.2983,16.3963,17.1449,7063.9665633003
2016-07-12,17.4508,17.8144,17.4508,17.8144,2915.9472341798
2016-07-13,18.1485,18.6724,18.1409,18.1779,4815.3376186879
2016-07-14,17.8144,18.1269,17.7773,18.1269,1065.8916648538
2016-07-15,17.6834,18.0323,17.6834,18.0323,214.2169606588
2016-07-18,17.6617,17.6617,17.014,17.0217,7317.1320622607
2016-07-19,17.3051,17.4353,16.9416,16.9416,9483.9690764396
2016-07-20,16.9416,17.1958,15.5891,16.156,20473.948300541
2016-07-21,16.2144,16.5126,16.1421,16.1421,9034.7626013613
2016-07-22,16.0689,16.4325,16.0689,16.4255,8319.4077812219
2016-07-25,16.4178,16.4178,15.6684,15.9887,21947.501332951
2016-07-26,16.062,16.1344,15.9233,16.0981,5895.5104142523
2016-07-27,16.0689,16.0689,15.9672,15.9965,5872.1412912712
2016-07-28,15.9965,15.9965,15.6329,15.6329,8090.9096898526
2016-07-29,15.8502,15.8502,14.6146,14.942,41798.273020668
2016-08-01,15.2255,15.2987,14.6146,14.8326,93551.792431225
2016-08-02,15.2255,15.2617,14.9204,15.1238,8340.1803349828
2016-08-03,15.1238,15.1238,14.9782,14.9782,17451.541728337
2016-08-04,15.2693,15.9965,15.2693,15.7415,19192.541390419
2016-08-05,15.9887,16.0258,15.7785,15.9164,5644.941484512
2016-08-08,16.0103,16.36,15.8502,15.887,8817.9490714825
2016-08-09,15.9965,15.9965,15.2693,15.7708,15030.240930588
2016-08-10,15.6329,15.6329,15.0145,15.2617,15875.424211733
2016-08-11,15.1015,15.5528,15.1015,15.3779,4244.0923902644
2016-08-12,15.3779,15.5812,15.3419,15.5812,81188.228089687
2016-08-16,15.5812,15.7345,15.4867,15.5597,312027.126611
2016-08-17,15.3933,15.5597,15.3933,15.5597,344.04542166413
2016-08-18,15.5597,15.5597,15.4867,15.546,98452.816834176
2016-08-19,15.5236,15.5597,15.4288,15.546,32442.834120622
2016-08-22,15.4219,15.5597,15.3779,15.4867,4807.5479110276
2016-08-23,15.6838,15.6838,15.3419,15.4867,1025.6448419421
2016-08-24,15.415,15.415,15.3419,15.3779,2799.101619275
2016-08-25,15.3495,15.4867,14.178,15.4867,9446.3188227483
2016-08-26,15.6253,15.6253,15.3419,15.3419,1400.8490942475
2016-08-29,15.3779,15.3779,15.1385,15.2693,1755.2807927921
2016-08-30,15.4511,15.4511,14.9059,15.0514,6322.6460509598
2016-08-31,15.0945,15.1962,14.9782,15.1815,5239.8766861753
2016-09-01,14.6509,15.0435,14.6509,14.8474,6257.7318204572
2016-09-02,14.6509,14.7241,14.6509,14.7163,3980.5406144236
2016-09-05,14.7017,14.7094,14.2149,14.4406,6059.0942751191
2016-09-06,14.4252,14.8765,14.4252,14.8326,4924.3935259323
2016-09-07,15.0076,15.4581,14.8326,15.4581,92297.649497913
2016-09-08,15.3856,15.7415,15.1599,15.7276,18399.289493677
2016-09-09,15.7708,16.28,15.7708,16.1421,21595.666203628
2016-09-12,16.2506,16.2506,15.6684,15.8502,1587.8020780953
2016-09-13,15.8502,16.4325,15.8502,16.4325,36228.632043539
2016-09-14,16.4325,16.6213,16.4325,16.578,3219.7458329324
2016-09-15,16.2869,16.5057,16.1421,16.4325,1666.9974393084
2016-09-16,16.5057,16.6874,16.0034,16.6797,5563.1495540786
2016-09-19,16.6797,17.3999,16.6797,17.3999,13030.882631105
2016-09-20,17.4508,19.1307,17.2689,19.1307,174423.23907606
2016-09-21,18.9411,19.0497,18.7232,18.9773,32555.784881698
2016-09-22,19.0497,19.2685,18.4682,19.2685,9052.9385859021
2016-09-23,19.1952,19.1952,18.7232,18.7232,28784.268089494
2016-09-26,18.5776,18.7516,16.9416,18.1779,26015.027016249
2016-09-27,18.1779,18.1779,17.6756,17.8651,27073.128973443
2016-09-28,18.1702,18.1702,17.5301,18.1625,19252.262482481
2016-09-29,18.1702,18.1702,17.7411,18.1046,2709.5199811814
2016-09-30,18.1702,18.1702,17.7411,18.1702,2540.7429818744
2016-10-03,18.1779,18.1779,17.7488,17.7773,101.26619958416
2016-10-04,18.0323,18.0323,16.7235,18.0323,36061.153328841
2016-10-05,18.0323,18.1779,18.0323,18.0831,5698.1711535242
2016-10-06,18.1779,18.1779,18.0323,18.0323,8675.1377643764
2016-10-07,18.1779,18.1779,17.872,18.0323,980.20488059028
2016-10-10,18.1779,18.1779,17.8144,18.1779,13996.806380986
2016-10-11,18.1779,18.1779,17.0873,17.3268,1766.9653542826
2016-10-12,17.3852,17.7341,17.0949,17.7341,2635.5177584083
2016-10-13,17.8067,17.8067,16.7235,17.5232,1194.4218412491
2016-10-14,17.5232,17.5232,17.5232,17.5232,880.23696561617
2016-10-17,17.6687,17.6687,17.6687,17.6687,1.2982846100533
2016-10-18,17.6463,17.6463,17.0873,17.0873,1567.0295243344
2016-10-19,17.5593,17.5593,17.0873,17.0873,9713.7654524193
2016-10-20,17.0795,17.3268,16.796,17.0503,1190.5269874189
2016-10-21,17.0503,17.4508,17.0503,17.4291,3115.8830641281
2016-10-24,17.1087,17.4068,17.1087,17.1234,1956.5149073504
2016-10-25,17.1958,17.7773,17.1234,17.1958,4014.296014285
2016-10-26,17.1958,17.232,17.1011,17.1011,4406.3779665211
2016-10-27,16.7235,17.3999,16.36,17.3999,10113.637112316
2016-10-28,17.6247,17.7773,17.5955,17.7703,2752.363373313
2016-10-31,17.7773,17.9522,17.7773,17.8867,4938.674656643
2016-11-02,17.8504,17.8504,17.1303,17.1303,875.04382717596
2016-11-03,17.443,17.4508,17.443,17.443,688.09084332828
2016-11-04,17.0873,17.443,17.0873,17.0949,5328.1600396589
2016-11-07,17.0949,17.6687,17.014,17.6687,38439.61073446
2016-11-08,17.996,18.1046,17.8144,18.1046,20371.383816348
2016-11-09,17.5232,17.7773,17.4508,17.4868,3472.9113318927
2016-11-10,17.5955,17.7273,17.5955,17.6394,1502.1152938318
2016-11-14,17.9592,17.9592,17.9592,17.9592,1.2982846100533
2016-11-15,17.9592,18.1702,17.8144,17.8144,815.3227351135
2016-11-16,17.6324,17.6324,16.7235,16.8692,5443.7073699537
2016-11-17,17.3698,17.3698,16.7235,17.0432,2133.0816143176
2016-11-18,16.8692,16.8692,16.3669,16.578,302.50031414243
2016-11-21,16.6504,16.6504,15.9965,16.36,12860.807347189
2016-11-22,16.6874,16.7235,16.4109,16.6874,4981.5180487747
2016-11-23,16.6874,16.9485,16.578,16.7235,10732.918871311
2016-11-24,16.8692,17.1594,16.6582,16.6582,694.58226637854
2016-11-25,16.7235,17.0873,16.578,17.0002,1970.7960380609
2016-11-28,17.0873,17.8867,16.8978,17.8867,22385.02324654
2016-11-29,17.8867,18.1779,17.7703,18.1779,9955.2463898892
2016-11-30,18.1779,18.1779,17.7773,17.7773,969.81860370986
2016-12-01,17.8144,17.8144,17.7558,17.7773,553.06924388273
2016-12-02,17.8144,17.8144,17.5232,17.5955,625.77318204572
2016-12-05,17.5955,17.5955,17.3776,17.3999,9751.4157061107
2016-12-06,17.1594,17.232,17.1594,17.232,2961.3871955318
2016-12-07,17.1819,17.1819,16.8028,17.0578,2597.8675047168
2016-12-08,16.8322,16.9416,16.6874,16.796,75574.445435815
2016-12-09,16.5418,16.7889,16.1421,16.7235,7526.1558844793
2016-12-12,16.8322,16.8322,16.6944,16.6944,229.79637597944
2016-12-13,16.796,17.3698,16.7235,17.2766,19483.357143071
2016-12-14,17.5955,17.7411,17.0873,17.7411,1885.1092537974
2016-12-15,17.2397,17.8867,17.232,17.4508,14810.830831489
2016-12-16,17.8144,18.0908,17.785,18.0908,11265.215561433
2016-12-19,18.0908,18.0908,17.5301,18.0908,1186.6321335887
2016-12-20,17.4938,18.1779,17.4938,17.5516,20929.646198669
2016-12-21,17.6033,17.6324,17.6033,17.6171,167.47871469688
2016-12-22,17.5593,17.6324,17.4647,17.4647,1049.0139649231
2016-12-23,17.4938,17.8144,17.4938,17.8144,2630.3246199681
2016-12-27,18.1046,18.1779,17.6687,18.0908,4594.6292349789
2016-12-28,18.0976,18.5414,18.0976,18.526,15209.404206776
2016-12-29,18.1847,18.6137,18.1847,18.6137,5665.7140382729
2016-12-30,18.6861,19.2685,18.1917,19.2685,9519.0227609112
2017-01-02,19.2685,19.2685,18.5414,18.5414,4440.1333663824
2017-01-03,18.5414,19.0427,18.3226,18.9048,5020.4665870763
2017-01-04,19.0868,19.0868,18.5414,19.0868,2346.0002903664
2017-01-05,19.079,19.079,18.5776,18.9773,193.44440689795
2017-01-09,18.6207,18.9048,18.1779,18.2571,4338.8671667983
2017-01-10,18.432,18.432,18.214,18.3226,6531.6698731784
2017-01-11,18.8833,19.4133,18.8758,19.2316,11483.327375922
2017-01-12,19.5442,20.0457,19.4133,19.7769,13746.237451245
2017-01-13,19.632,19.8424,19.5005,19.5005,14818.620539149
2017-01-16,19.8284,19.8284,19.7699,19.8284,16106.518872322
2017-01-17,20.2868,20.3584,20.2498,20.3584,15278.213291108
2017-01-18,20.3584,20.722,20.3584,20.6427,878.93868100611
2017-01-19,20.3584,20.9985,19.632,20.9985,12924.423293081
2017-01-20,21.0139,21.4491,19.9295,21.4491,62746.095203879
2017-01-23,21.4422,21.4422,20.5987,21.0785,5058.1168407678
2017-01-24,20.9916,21.0785,20.075,20.9623,11536.557044934
2017-01-25,21.2604,21.6308,21.101,21.6308,9372.3165999752
2017-01-26,21.8125,22.1407,21.4491,21.4491,34468.158112306
2017-01-27,21.4568,21.959,21.4491,21.9367,29599.590824606
2017-01-30,21.6601,22.1407,21.0855,21.3698,51117.359951631
2017-01-31,21.3043,21.3775,21.0139,21.3043,17730.672919498
2017-02-01,21.3043,21.4352,21.0855,21.4205,5352.8274472499
2017-02-02,21.7911,21.7988,21.0855,21.3043,2569.3052432955
2017-02-03,21.1226,21.1226,20.9407,20.9847,3453.4370627419
2017-02-06,20.6936,21.3698,20.3006,21.3189,5703.3642919644
2017-02-07,21.0855,21.4129,21.0855,21.4129,122.03875334502
2017-02-08,21.4129,21.4491,21.4129,21.4491,6832.8719027108
2017-02-09,21.4491,22.0315,21.4491,22.0315,54426.687422657
2017-02-10,21.8125,22.9033,21.6678,22.2493,7964.9760826773
2017-02-13,22.2493,22.2493,21.1441,21.1441,22070.838370907
2017-02-14,21.1957,22.0167,21.1732,22.0167,5204.8230017039
2017-02-15,21.9944,23.0497,21.9944,22.9765,8745.2451333194
2017-02-16,23.2315,24.5756,23.2315,24.5756,51924.892979085
2017-02-17,24.5756,25.0123,24.3584,25.0123,7962.3795134573
2017-02-20,24.3652,25.6308,24.3652,25.4489,81540.063219011
2017-02-21,25.4489,25.667,25.4489,25.5938,22657.663014651
2017-02-22,25.5938,25.5938,24.7357,25.0854,38560.351203195
2017-02-23,25.1208,25.1208,24.7288,24.7288,5973.4074908555
2017-02-24,24.7219,24.7942,23.6381,23.9948,16641.412131664
2017-02-27,23.9948,24.7219,23.9948,24.7219,2575.7966663458
2017-02-28,25.4051,25.4119,24.8011,25.3759,828.30558121404
2017-03-01,25.4489,25.5723,24.8089,25.4489,2021.4291378531
2017-03-02,24.7219,25.5938,24.0018,24.7219,18964.043299049
2017-03-03,24.7219,25.2302,24.7219,24.7219,1983.7788841615
2017-03-06,24.7572,25.3759,24.7219,25.0778,2185.0129987198
2017-03-07,25.2671,25.7393,24.9544,25.4489,96763.748556496
2017-03-08,25.2302,25.4489,24.7219,24.7219,2007.1480071425
2017-03-09,24.7572,25.4489,24.7219,25.0414,2817.2776038157
2017-03-10,25.0708,26.2485,25.0414,25.5938,25550.24112585
2017-03-13,25.5938,26.75,25.5938,26.5319,123635.64341538
2017-03-14,26.7576,27.0479,26.7576,26.9032,8397.3048578251
2017-03-15,26.3578,27.1867,26.3578,27.0479,9077.6059934931
2017-03-16,27.0479,27.0479,26.5397,26.7576,3444.3490704716
2017-03-17,27.0479,27.0479,26.1832,26.7576,2931.5266495004
2017-03-20,26.8878,26.8878,26.7431,26.8223,588.12292835417
2017-03-21,26.8223,26.8878,26.2485,26.8739,22717.384106714
2017-03-22,26.5467,26.793,26.5397,26.793,1142.4904568469
2017-03-23,26.793,26.793,25.1647,26.3139,13203.554484243
2017-03-24,26.7576,26.7576,26.3578,26.7215,584.228074524
2017-03-27,26.7576,26.7576,25.5437,26.1684,101.26619958416
2017-03-28,25.5576,26.5397,25.5576,25.7393,2325.2277366056
2017-03-29,25.7469,26.1607,25.5938,26.1607,30211.082875942
2017-03-30,26.1537,26.1761,25.7101,26.1761,2732.8891041622
2017-03-31,26.5243,26.5243,25.5359,26.0304,2857.5244267275
2017-04-03,26.0304,26.1761,25.5437,26.0304,3039.2842721349
2017-04-04,26.0304,26.0304,24.9036,25.0854,3127.5676256185
2017-04-05,25.0854,26.2122,25.0854,25.9289,9499.5484917604
2017-04-06,25.9289,27.0479,25.9289,27.0479,72872.715162295
2017-04-07,27.0479,27.0479,26.9032,27.0119,5413.8468239225
2017-04-10,27.0119,27.0119,26.3648,26.7576,21032.210682864
2017-04-11,26.7576,26.9032,26.5397,26.5397,28140.318922907
2017-04-12,25.5283,27.2666,25.5283,26.2122,1916.2680844387
2017-04-13,26.2847,26.4664,26.1761,26.1761,15689.769512495
2017-04-18,26.1028,27.4625,26.1028,27.2666,15308.073837139
2017-04-19,27.3385,27.3385,27.2666,27.3245,669.91485878753
2017-04-20,27.346,27.477,27.3385,27.477,262.25349123078
2017-04-21,27.477,27.477,26.8523,26.8523,1838.3710078355
2017-04-24,27.47,27.47,26.9393,26.9463,4388.2019819803
2017-04-25,26.9393,28.1386,26.9032,28.1386,7842.9373293324
2017-04-26,28.1386,28.6764,27.6302,28.6764,3391.1194014594
2017-04-27,28.3566,30.7352,28.3566,30.6474,16659.588116204
2017-04-28,30.6474,30.6474,28.7279,29.811,16910.157045946
2017-05-02,30.5379,30.5379,29.07,30.3345,158.39072242651
2017-05-04,30.7128,30.7128,29.1785,30.1743,484.26015954991
2017-05-05,30.0659,30.0659,28.8735,30.0297,8747.8417025395
2017-05-08,29.1638,30.0219,27.8914,29.0837,36335.091381562
2017-05-09,28.3644,29.5204,28.3644,28.4659,20982.875867682
2017-05-10,28.4659,30.0143,28.4659,29.804,6993.8591943574
2017-05-11,28.939,29.9565,28.939,29.3455,2024.0257070731
2017-05-12,30.0143,30.0143,29.1568,29.1568,1974.6908918912
2017-05-15,29.7024,29.7024,29.1568,29.6661,2164.2404449589
2017-05-16,29.811,29.811,28.7279,29.375,1008.7671420115
2017-05-17,29.375,29.375,29.0837,29.0837,519.31384402135
2017-05-18,28.5462,29.0837,28.5462,29.0837,266.14834506093
2017-05-19,29.0114,29.2293,28.939,29.2293,2958.7906263116
2017-05-22,29.7385,29.7385,28.7935,29.411,34591.495150262
2017-05-23,29.368,29.375,29.0837,29.375,26144.855477255
2017-05-24,30.3715,30.3715,29.5204,30.3561,85044.133381545
2017-05-25,29.8918,29.8918,29.753,29.811,4268.7597978554
2017-05-26,29.804,30.1383,29.1638,30.1383,14359.027787191
2017-05-29,30.7352,31.8252,30.7352,31.2652,55714.58575583
2017-05-30,31.9923,31.9923,31.2652,31.9129,14470.680263655
2017-05-31,31.9129,31.9129,31.6363,31.8759,13890.347042961
2017-06-01,31.9275,31.9923,31.2728,31.9199,4137.6330522401
2017-06-02,32.0214,32.0214,31.3021,31.433,4662.1400347016
2017-06-05,31.483,31.7018,30.7198,31.7018,3301.5377633656
2017-06-06,31.4115,31.4115,30.9093,31.2652,699.77540481875
2017-06-07,31.3814,31.3814,31.2652,31.2652,1303.4777484936
2017-06-08,31.2435,31.2582,30.4294,30.6835,4244.0923902644
2017-06-09,30.4725,30.9669,30.4725,30.8876,1735.8065236413
2017-06-12,31.1926,31.1926,30.5379,30.5379,7358.6771697825
2017-06-13,30.7198,31.0833,30.7198,31.0833,418.04764443718
2017-06-14,31.0833,31.1126,30.8437,31.1126,150.60101476619
2017-06-16,31.1126,31.1203,30.836,30.836,908.79922703735
2017-06-19,31.0909,31.0909,29.9642,30.4655,1238.5635179908
2017-06-20,29.9642,30.4433,29.9565,30.1743,904.90437320718
2017-06-21,29.9565,30.2475,29.811,30.1743,1782.5447696032
2017-06-22,30.4441,30.4441,29.811,30.3931,1759.1756466223
2017-06-23,30.3931,31.0934,29.5736,30.1692,768.58448915159
2017-06-26,29.6553,30.8769,29.499,29.797,11436.58912996
2017-06-27,29.2756,30.505,28.8659,29.0521,15705.348927815
2017-06-28,29.2756,30.8769,29.2756,30.8769,6223.9764205957
2017-06-29,30.8769,31.138,29.8048,31.138,5602.0980923803
2017-06-30,31.2119,31.7333,30.5865,31.7333,12289.562118765
2017-07-03,31.8081,31.8081,30.6234,30.9146,4445.3265048226
2017-07-04,30.9146,30.9146,29.9534,30.5341,3471.6130472827
2017-07-05,30.467,30.467,29.3125,29.3502,4158.4056060009
2017-07-06,29.797,29.9456,28.0238,29.7223,8040.2765900604
2017-07-07,29.0521,29.9456,29.0521,29.9456,636.15945892615
2017-07-10,29.8048,30.8924,29.8048,29.8271,1963.0063304008
2017-07-11,30.84,30.84,29.0521,29.8115,10400.558011137
2017-07-12,29.8115,29.8115,29.0521,29.4242,5979.8989139058
2017-07-13,29.4242,29.4242,28.7687,29.0521,6609.5669497816
2017-07-14,29.2756,29.7893,28.7172,28.7172,7015.9300327283
2017-07-17,28.6793,30.3554,28.6793,30.3554,8654.3652106157
2017-07-18,30.4301,30.4301,29.5135,29.8717,2072.0622376452
2017-07-19,29.5135,29.797,29.2007,29.797,139295.55238184
2017-07-20,29.8494,30.3185,29.797,29.9233,23444.423488344
2017-07-21,30.2291,30.2291,29.4242,30.0951,1341.1280021851
2017-07-24,29.797,30.0951,29.797,30.0951,431.03049053772
2017-07-25,29.797,29.797,29.1638,29.7223,2239.5409523421
2017-07-26,29.3572,29.6776,29.2086,29.4242,25206.195704186
2017-07-27,29.3502,29.4242,29.1339,29.3502,553.06924388273
2017-07-28,29.0669,29.3502,29.0521,29.3502,5896.8086988622
2017-07-31,29.0591,30.3631,29.0591,29.6931,5468.3747775448
2017-08-01,29.0591,29.797,29.0521,29.797,1644.9266009376
2017-08-02,29.797,29.797,29.4242,29.797,294.71060648212
2017-08-03,29.5736,29.5736,29.4242,29.5736,545.27953622241
2017-08-04,29.3502,29.5736,29.3502,29.5736,1306.0743177137
2017-08-07,29.6853,29.6853,29.6853,29.6853,97.371345754002
2017-08-08,29.4242,29.6853,29.3502,29.4242,759.49649688122
2017-08-09,29.3502,29.7223,29.3502,29.7223,545.27953622241
2017-08-10,29.7223,29.7223,29.3502,29.3502,1533.274124473
2017-08-11,29.7077,29.7077,29.0521,29.1269,1004.8722881813
2017-08-14,29.0521,29.7223,29.0521,29.7223,2887.3849727587
2017-08-16,29.7223,29.7223,28.3142,29.0521,8429.7619730765
2017-08-17,28.3813,29.0445,28.3813,28.4414,1991.5685918219
2017-08-18,28.3813,28.6793,28.3813,28.6725,712.75825091929
2017-08-21,28.322,28.6725,28.322,28.6725,12412.89915672
2017-08-22,28.8804,29.797,28.3891,29.797,4488.1698969544
2017-08-23,29.4319,30.467,29.4319,30.467,33581.429723639
2017-08-24,30.1692,30.467,29.797,29.9904,6468.0539272859
2017-08-25,29.5437,30.1692,29.5437,30.0951,234.98951441966
2017-08-28,29.5806,30.3931,29.5806,30.1692,2817.2776038157
2017-08-29,29.797,30.0874,29.6553,30.0874,606.29891289491
2017-08-30,30.0874,30.0874,30.0874,30.0874,382.99395996574
2017-08-31,30.0951,30.0951,29.797,29.864,6758.8696799378
2017-09-01,29.8787,29.8787,28.6793,29.3425,15298.985844869
2017-09-04,29.499,29.499,28.6793,28.6793,821.81415816378
2017-09-05,28.6871,28.6871,28.6347,28.6347,1677.383716189
2017-09-06,28.6123,28.6123,26.4896,27.5625,38050.125351443
2017-09-07,27.5625,27.6442,26.817,27.6442,50437.058815963
2017-09-08,27.7636,28.017,27.3761,28.017,91749.773392471
2017-09-11,28.2326,29.0223,28.2326,28.9775,7509.2781845487
2017-09-12,28.8288,28.8288,28.3891,28.3891,253.16549896041
2017-09-13,28.3074,28.3074,27.7113,28.3074,986.69630364055
2017-09-14,27.7113,27.9345,27.5694,27.9268,1943.5320612499
2017-09-15,27.9268,27.9268,27.4208,27.5625,6329.1374740101
2017-09-18,27.5548,27.5548,27.1898,27.3761,9377.5097384153
2017-09-19,27.5625,27.5625,27.3761,27.5625,12225.946172873
2017-09-20,27.3761,27.5625,27.3761,27.3761,10066.898866354
2017-09-21,27.7636,28.2326,27.2421,28.2326,14967.923269305
2017-09-22,28.225,29.0521,28.0093,29.0521,10727.725732871
2017-09-25,29.0521,29.797,29.0521,29.3649,5351.5291626399
2017-09-26,29.7154,29.7154,28.5531,29.0445,697.17883559866
2017-09-27,29.3125,29.3125,29.2756,29.2756,4123.3519215294
2017-09-28,28.6871,29.2756,28.6054,29.2756,1929.2509305392
2017-09-29,29.2531,29.2531,29.2531,29.2531,6980.8763482568
2017-10-02,29.2756,29.2756,28.5378,29.1192,515.41899019118
2017-10-03,28.7094,28.7094,28.6793,28.6793,133.72331483549
2017-10-04,28.6725,28.6725,28.3074,28.3074,311.58830641281
2017-10-05,28.5308,28.5308,27.5625,27.5625,2808.1896115454
2017-10-06,27.5625,27.9345,27.5625,27.9345,192.14612228789
2017-10-09,27.9268,28.0093,27.3237,27.7113,115.54733029475
2017-10-10,27.7113,27.7113,27.7113,27.7113,472.57559805942
2017-10-11,28.1956,28.1956,27.4501,27.5625,921.78207313788
2017-10-12,27.5625,27.5625,26.8245,26.9739,1966.9011842308
2017-10-13,26.9739,26.9739,26.7431,26.7875,45117.986768574
2017-10-16,26.817,27.4878,26.817,27.1673,2619.9383430877
2017-10-17,27.1898,27.1898,26.817,27.0186,765.98791993148
2017-10-18,26.8245,26.8245,26.7052,26.75,1376.1816866566
2017-10-19,26.7052,26.8916,26.5197,26.7431,385.59052918585
2017-10-20,27.1597,27.1597,25.1409,25.4767,2889.9815419787
2017-10-23,25.4613,26.5936,24.7835,25.9311,61737.328061867
2017-10-24,26.3109,26.3109,25.1856,25.5508,57198.52506512
2017-10-25,25.1117,25.3204,25.1038,25.1117,50100.803101959
2017-10-26,25.4767,25.7,25.1117,25.4767,3790.9910613558
2017-10-27,25.864,27.1821,25.4836,27.1821,4747.8268189651
2017-10-30,27.1597,27.1597,27.1597,27.1597,181.75984540747
2017-10-31,27.1821,27.1821,26.0722,26.0722,22108.488624598
2017-11-02,26.0722,26.0722,25.3273,25.3273,3745.5511000039
2017-11-03,26.6606,26.6606,25.3273,25.3273,52995.977782378
2017-11-06,25.3273,25.8865,24.5824,25.8865,236054.1077999
2017-11-07,25.871,25.8865,25.335,25.737,775.07591220185
2017-11-08,25.3873,27.309,25.3873,26.3701,20515.493408063
2017-11-09,26.5197,26.7875,26.4449,26.4449,324.57115251334
2017-11-10,26.4449,26.78,26.0722,26.78,876.34211178602
2017-11-13,27.413,27.413,26.4449,26.9293,2038.3068377837
2017-11-14,26.817,26.817,25.5583,26.0722,4624.4897810101
2017-11-15,27.2868,27.2868,25.499,26.4449,3410.5936706101
2017-11-16,26.8916,28.084,26.8916,27.7859,31091.319841558
2017-11-17,28.0015,28.084,27.7189,28.084,14443.416286844
2017-11-20,28.084,28.2326,27.8599,28.2326,2649.7988891189
2017-11-21,28.2326,29.1269,28.2326,29.1269,10278.519257792
2017-11-22,29.2387,30.4378,29.2387,30.3554,53820.388509761
2017-11-23,30.4378,30.7806,29.7223,29.797,32634.980242911
2017-11-24,30.0058,30.7583,29.797,30.7583,7315.8337776507
2017-11-27,30.7506,32.7393,30.7506,32.7393,95360.302893029
2017-11-28,32.8511,33.4842,32.8142,33.4842,40706.415663613
2017-11-29,33.5219,34.9,32.0315,33.5219,10976.996378001
2017-11-30,33.5219,33.5219,32.5529,32.5529,55092.707427614
2017-12-01,32.5529,33.2979,31.9575,32.7764,3160.0247408699
2017-12-04,33.1415,33.1415,32.0539,32.7171,643.94916658647
2017-12-05,33.1345,33.1345,31.3614,31.3761,1942.2337766398
2017-12-06,32.0245,32.0245,30.9371,31.2721,926.9752115781
2017-12-07,30.6983,31.9129,30.2815,30.5418,2723.801111892
2017-12-08,30.5496,31.2797,30.1768,30.6165,6272.0129511677
2017-12-11,30.9146,30.9146,30.1768,30.5418,5017.8700178563
2017-12-12,30.9146,31.6594,30.9146,31.6594,4567.3652581677
2017-12-13,31.4584,32.0692,31.4584,31.6964,7369.0634466628
2017-12-14,31.9199,32.248,31.6594,32.248,6343.4186047207
2017-12-15,31.9799,32.7171,31.9799,32.2326,286.92089882179
2017-12-18,32.6946,32.6946,31.5624,32.0315,31434.066978612
2017-12-19,32.1809,32.1809,31.5848,32.0315,3099.0053641973
2017-12-20,32.1062,32.1062,31.6218,31.7858,1917.5663690488
2017-12-21,31.9945,31.9945,31.9945,31.9945,1159.3681567777
2017-12-22,32.0315,32.2402,31.6664,31.9945,1294.3897562232
2017-12-27,32.4044,32.4044,32.0315,32.4044,240.18265285987
2017-12-28,32.4044,32.4044,31.778,31.8081,30831.662919547
2017-12-29,32.3896,32.4044,30.5496,32.4044,20832.274852916
2018-01-03,33.3725,34.2667,32.7764,34.1922,40868.70123987
2018-01-04,34.4901,35.0116,34.4154,34.6388,2722.5028272819
2018-01-05,34.6388,34.8621,34.4154,34.7882,1703.3494083899
2018-01-08,34.8621,34.8621,34.6388,34.6388,1343.7245714052
2018-01-09,34.7882,34.7882,34.4154,34.7882,21090.633490316
2018-01-10,34.7882,35.4585,34.2667,34.7135,24962.118197495
2018-01-11,34.8621,36.8741,34.7882,36.5012,66592.912503467
2018-01-12,36.5012,37.1713,36.5012,36.5012,69497.175176156
2018-01-15,37.1713,37.1713,36.5012,36.8741,4803.6530571974
2018-01-16,36.6498,37.1713,36.6498,36.6498,31789.796961767
2018-01-17,36.7992,37.0227,36.7992,37.0227,44593.479786113
2018-01-18,37.0227,38.289,36.7992,37.9909,5821.5081914793
2018-01-19,38.289,38.289,37.2461,37.6929,11903.97158958
2018-01-22,37.3955,37.9909,37.2461,37.9909,5461.8833544944
2018-01-23,37.9909,38.4385,37.3955,37.9909,15797.527135129
2018-01-24,38.289,39.9281,38.1404,38.1404,4162.3004598311
2018-01-25,38.587,38.587,36.3525,36.4266,5857.8601605607
2018-01-26,37.2461,37.2461,36.5759,36.8741,775.07591220185
2018-01-29,36.9479,37.1713,36.5012,36.5012,586.82464374412
2018-01-30,36.8741,36.8741,35.8311,35.8311,2499.1978743527
2018-01-31,36.2032,36.2032,35.7564,35.7564,1733.2099544212
2018-02-01,36.4266,36.4266,35.3836,35.3836,320.67629868318
2018-02-02,35.9798,36.5012,35.9798,36.3525,118.14389951485
2018-02-05,35.7564,35.7564,34.4901,35.0116,3026.3014260344
2018-02-06,33.8192,35.0116,33.5959,35.0116,11997.448081503
2018-02-07,35.6817,36.8741,35.607,36.7247,5181.453878723
2018-02-08,36.7992,36.7992,35.7564,36.7247,556.96409771289
2018-02-09,35.5329,35.9051,34.9369,34.9369,6217.4849975455
2018-02-12,34.9369,35.3836,34.9369,35.1601,3156.1298870396
2018-02-13,35.0863,35.1601,34.6388,35.0863,1522.8878475925
2018-02-14,34.9369,35.1601,34.2667,35.1601,6238.2575513063
2018-02-15,35.5329,36.4266,35.5329,36.2032,943.85291150879
2018-02-16,36.4266,36.4266,35.1601,35.1601,1181.4389951485
2018-02-19,35.1601,35.2349,35.1601,35.1601,776.37419681191
2018-02-20,35.1601,35.7564,35.0116,35.7564,1972.0943226711
2018-02-21,36.278,36.278,35.3836,35.7564,3143.1470409393
2018-02-22,35.3836,35.7564,35.3836,35.7564,2708.2216965712
2018-02-23,35.7564,35.7564,35.1601,35.607,1226.8789565004
2018-02-26,36.278,36.5012,35.6817,36.1283,1524.1861322026
2018-02-27,36.0544,36.278,35.607,35.607,4001.3131681845
2018-02-28,35.7564,35.7564,35.3836,35.3836,4795.863349537
2018-03-01,35.3836,35.4585,34.3407,35.3097,3719.5854078029
2018-03-02,35.4585,35.4585,33.5219,33.5219,4753.0199574053
2018-03-05,33.5219,34.2667,32.7764,33.6706,8180.4913279462
2018-03-06,34.4901,35.1601,33.7452,34.4154,8745.2451333194
2018-03-07,35.2349,35.2349,32.3296,33.5219,8451.8328114474
2018-03-08,33.7452,34.1174,33.6706,34.1174,1659.2077316482
2018-03-09,34.7882,34.7882,34.1174,34.2667,11266.513846043
2018-03-12,34.2667,34.2667,33.5219,33.5219,16586.884178041
2018-03-13,33.5219,33.8939,33.5219,33.8939,2728.9942503322
2018-03-14,33.8939,33.8939,33.2979,33.8939,241.48093746993
2018-03-15,33.6706,33.6706,32.7024,33.0743,3837.7293073178
2018-03-16,33.2979,33.2979,32.1809,32.3296,2283.6826290839
2018-03-19,32.3296,32.3296,31.2866,32.0315,1024.3465573321
2018-03-20,32.1809,32.1809,31.6594,31.6594,35276.98942437
2018-03-21,31.4362,33.1491,31.2866,32.5529,9516.426191691
2018-03-22,33.2979,33.8939,33.0004,33.8192,12745.260016894
2018-03-23,33.8192,33.8192,33.5219,33.5219,516.71727480123
2018-03-26,33.7452,33.7452,32.8511,32.8511,3301.5377633656
2018-03-27,33.2979,33.2979,32.4044,32.4044,582.92978991396
2018-03-28,31.8081,32.2548,31.2119,31.2866,3688.4265771615
2018-03-29,32.3296,32.3296,31.6594,32.1809,5100.9602328996
2018-04-03,32.1809,32.4044,31.7333,32.3296,1016.5568496718
2018-04-04,31.8828,32.3296,31.2866,31.6594,1432.0079248888
2018-04-05,32.2548,32.6277,31.9575,32.0315,4209.038705793
2018-04-06,33.2239,33.2239,32.0315,32.4044,70180.072881044
2018-04-09,32.7024,33.3725,32.7024,33.0004,28503.838613721
2018-04-10,33.2979,33.2979,33.0004,33.0743,2029.2188455135
2018-04-11,33.2239,33.3725,33.1491,33.2979,20708.937814961
2018-04-12,33.2979,33.2979,32.8511,33.0004,758.19821227116
2018-04-13,33.0004,33.0004,32.7764,33.0004,7393.7308542538
2018-04-16,33.0743,33.0743,31.7333,32.0315,1330.7417253047
2018-04-17,32.0315,32.7764,32.0315,32.7764,21025.719259814
2018-04-18,33.3725,33.3725,32.6277,32.6277,2155.1524526886
2018-04-19,32.7764,32.7764,32.1809,32.7024,4951.6575027435
2018-04-20,32.4789,32.7024,31.6594,31.6594,63017.436687379
2018-04-23,31.8828,32.4789,31.8081,32.3296,421.94249826734
2018-04-24,31.7333,32.0315,31.6594,32.0315,785.46218908228
2018-04-25,31.8081,31.8081,31.2866,31.6594,5817.613337649
2018-04-26,31.7333,31.7333,31.2866,31.3614,8763.4211178602
2018-04-27,31.138,31.6594,31.138,31.6594,442.71505202819
2018-04-30,31.6594,32.4044,31.6594,32.4044,2346.0002903664
2018-05-02,32.2548,32.2548,31.7333,32.2548,540.08639778219
2018-05-04,32.7024,32.7024,31.8081,31.8081,144.10959171592
2018-05-07,31.8081,31.8828,29.9456,30.7653,5631.9586384114
2018-05-08,30.7653,31.138,30.7653,30.9886,31166.62034894
2018-05-09,30.84,31.7333,29.2007,30.3931,7252.217831758
2018-05-10,31.138,31.2866,30.9146,31.0633,1650.1197393778
2018-05-11,31.2866,31.6594,31.0633,31.6594,1573.5209473847
2018-05-14,32.0315,32.7764,31.6594,32.7764,1010.0654266215
2018-05-15,32.8511,33.2979,32.1062,32.4044,1963.0063304008
2018-05-16,32.4044,33.3725,32.4044,33.2979,28628.473936286
2018-05-17,33.3725,33.3725,32.5529,33.1491,890.6232424966
2018-05-18,33.1491,33.1491,32.9258,32.9258,1080.1727955644
2018-05-21,33.1491,33.1491,32.0315,32.4789,481.66359032979
2018-05-22,32.4044,32.4044,30.5418,30.5418,6886.1015717231
2018-05-23,30.5418,30.9146,29.4242,29.797,5857.8601605607
2018-05-24,30.3185,30.6165,29.8717,30.3931,1011.3637112316
2018-05-25,30.6165,32.3296,30.2438,32.3296,843.88499653468
2018-05-28,32.3296,32.4789,32.0315,32.4789,3497.5787394837
2018-05-29,32.1809,32.1809,31.7333,32.0315,1047.7156803131
2018-05-30,32.2548,32.2548,31.8828,31.8828,5611.1860846507
2018-06-01,30.9886,30.9886,30.9886,30.9886,307.69345258264
2018-06-04,30.3931,30.5418,29.797,30.0951,3075.6362412165
2018-06-05,30.0951,31.138,29.797,30.5418,845.18328114474
2018-06-06,30.7653,30.84,30.5418,30.7653,717.9513893595
2018-06-07,31.2119,31.2119,30.7653,30.84,1931.8474997594
2018-06-08,31.138,31.2119,30.9146,30.9146,311.58830641281
2018-06-11,31.2119,31.2119,30.9146,30.9886,471.27731344937
2018-06-12,31.2119,31.2119,30.9146,31.2119,597.21092062454
2018-06-13,30.9886,31.138,30.9886,30.9886,338.85228322392
2018-06-14,31.2119,31.2119,30.5418,30.5418,428.43392131761
2018-06-15,30.9886,30.9886,29.9456,30.0951,188.25126845774
2018-06-18,30.9886,31.5848,29.0521,29.0521,1098.3487801051
2018-06-19,28.3074,28.3074,27.3385,27.8599,2499.1978743527
2018-06-20,28.3074,28.3074,27.413,27.5625,36187.086936017
2018-06-21,27.5625,27.9345,27.413,27.4878,6313.5580586894
2018-06-22,27.7859,27.7859,26.8916,27.1898,7848.1304677726
2018-06-25,27.1898,29.4242,25.3273,27.1898,16433.686594056
2018-06-26,26.6506,27.729,26.6506,27.1898,12248.017011243
2018-06-27,27.1127,27.1127,25.9574,25.9574,75917.19257287
2018-06-28,26.4194,26.4964,26.1884,26.1884,12518.060210135
2018-06-29,26.4194,26.4194,26.1114,26.1114,2704.3268427411
2018-07-02,25.8803,26.3424,25.8803,26.3424,2631.6229045781
2018-07-03,27.0357,27.4208,26.3424,27.2666,721.84624318966
2018-07-04,27.1898,27.6517,26.1884,27.6517,544086.41266577
2018-07-05,28.4992,28.4992,26.9586,28.0369,2412.2128054791
2018-07-06,27.6517,27.6517,26.9586,27.1127,2203.1889832605
2018-07-09,26.9586,26.9586,26.8816,26.8816,79973.033694677
2018-07-10,26.9586,26.9586,25.5723,25.6493,5535.8855772675
2018-07-11,25.9574,25.9574,24.1088,24.3398,320491.94226856
2018-07-12,24.5709,24.9561,23.7236,23.8776,17219.148783138
2018-07-13,23.1074,24.0317,22.7223,23.1074,18185.072533017
2018-07-16,22.7994,22.7994,21.721,22.106,6944.5243791754
2018-07-17,22.2601,23.4155,22.2601,23.2614,1604.6797780259
2018-07-18,23.1845,23.1845,22.4913,23.0304,646.54573580657
2018-07-19,22.7223,22.7223,21.1047,21.1047,32871.268041941
2018-07-20,21.2589,22.1831,21.1047,21.1047,37258.17173931
2018-07-23,21.1818,21.1818,20.3345,20.4114,8952.9706709279
2018-07-24,20.5657,21.9521,20.4886,21.9521,18718.66750775
2018-07-25,24.9561,24.9561,22.4913,23.1074,7019.8248865585
2018-07-26,23.0304,23.1074,22.3371,22.7223,5728.0316995554
2018-07-27,23.1074,23.1074,22.1831,22.1831,4704.9834268333
2018-07-30,22.7223,22.7223,20.7967,21.1818,10591.405848815
2018-07-31,20.9507,21.5668,20.4114,21.1818,15635.241558873
2018-08-01,21.4129,22.2601,21.1047,21.4129,14867.955354331
2018-08-02,21.4129,21.4129,21.1818,21.1818,6813.39763356
2018-08-03,20.8738,21.2589,20.7195,21.2589,2854.9278575073
2018-08-06,21.2589,21.7979,20.5657,20.9507,6988.6660559172
2018-08-07,20.9507,20.9507,20.3345,20.6427,10909.485578278
2018-08-08,21.1047,21.1047,20.7967,20.9507,682.89770488806
2018-08-09,21.0276,21.1818,20.6427,21.0276,6643.322349643
2018-08-10,21.0276,21.336,20.7967,21.0276,4254.4786671448
2018-08-13,20.8738,21.1047,20.8738,20.8738,1194.4218412491
2018-08-14,20.8738,20.9507,20.7967,20.8738,1284.0034793428
2018-08-16,20.7967,20.7967,20.4114,20.7967,1850.055569326
2018-08-17,20.7967,20.7967,20.7967,20.7967,589.42121296422
2018-08-20,20.7195,20.7967,19.4104,19.7184,3806.5704766764
2018-08-21,19.6412,20.0264,19.1792,19.1792,8972.4449400787
2018-08-22,18.794,19.0252,18.4859,18.871,2765.3462194136
2018-08-23,18.9481,18.9481,17.7156,17.7928,11813.091666875
2018-08-24,17.7928,19.0252,17.7156,18.5629,4503.7493122752
2018-08-27,18.5629,19.6412,18.1779,19.1022,14205.830203203
2018-08-28,19.6412,19.6412,18.9481,19.0252,18439.536316588
2018-08-29,19.1792,19.2561,19.1792,19.2561,3520.9478624647
2018-08-30,18.9481,18.9481,18.332,18.332,10779.657117273
2018-08-31,18.1008,18.332,16.5603,17.0995,12686.837209441
2018-09-03,17.2537,17.4846,16.1753,16.1753,6862.7324487421
2018-09-04,16.5603,16.5603,15.8671,16.1753,5800.7356377183
2018-09-05,16.1753,16.9455,16.1753,16.8684,3254.7995174037
2018-09-06,16.3292,16.9455,16.3292,16.8684,2037.0085531737
2018-09-07,16.8684,16.9455,16.5603,16.5603,4022.0857219452
2018-09-10,16.7144,16.7144,16.4833,16.5603,3037.9859875249
2018-09-11,16.7913,16.7913,16.0212,16.1753,191886.46536588
2018-09-12,16.1753,16.7144,16.1753,16.1753,42621.385463442
2018-09-13,16.4062,17.6386,16.4062,17.5617,2123.9936220472
2018-09-14,18.2548,18.332,16.5603,16.5603,5955.2315063148
2018-09-17,16.9455,17.0995,16.5603,16.5603,2821.172457646
2018-09-18,16.9455,16.9455,16.5603,16.5603,254.46378357045
2018-09-19,16.8684,16.8684,16.1753,16.4833,39021.242239764
2018-09-20,16.7913,16.7913,16.1753,16.3292,5398.2674086019
2018-09-21,16.8684,16.8684,16.4062,16.5603,2234.3478139019
2018-09-24,16.7913,17.4846,16.5603,16.8684,7662.475768535
2018-09-25,17.0995,17.0995,16.0212,16.3292,11628.735252248
2018-09-26,16.4062,16.7913,16.3292,16.7913,93438.841670149
2018-09-27,16.9455,17.0995,16.7144,16.9455,6605.6720959515
2018-09-28,16.9455,17.6386,16.5603,16.5603,9552.7781607726
2018-10-01,16.1753,16.1753,13.1327,13.1327,127163.0827009
2018-10-02,13.4793,13.8643,12.3238,13.0171,144395.21433013
2018-10-03,13.3252,13.3252,12.4395,12.709,196362.95070134
2018-10-04,12.709,12.709,12.2469,12.4009,20981.577583072
2018-10-05,12.4395,12.709,12.4395,12.5165,17657.968981337
2018-10-08,12.6321,12.6321,12.3624,12.4395,3370.3468476986
2018-10-09,12.4395,12.8247,12.4395,12.709,46470.799332251
2018-10-10,13.0171,13.8643,12.9402,13.0171,16841.347961612
2018-10-11,12.709,12.9402,12.5552,12.6321,25376.270988103
2018-10-12,12.8247,13.5178,12.8247,13.0557,41691.813682644
2018-10-15,13.4793,13.4793,12.786,13.2483,2571.9018125157
2018-10-16,13.8258,13.8258,13.0942,13.1713,8507.6590496796
2018-10-17,13.4793,13.5949,13.0171,13.1713,37569.760045724
2018-10-18,13.0942,13.2483,12.8632,13.0942,4279.1460747358
2018-10-19,13.2483,13.2483,12.6321,12.709,5863.0532990009
2018-10-22,12.709,12.7475,12.3238,12.6321,11443.08055301
2018-10-23,12.6321,12.8247,12.5552,12.8247,1128.2093261364
2018-10-24,12.8247,12.8247,12.5936,12.6321,1210.0012565697
2018-10-25,12.5936,13.5563,11.7848,13.2483,27028.987296701
2018-10-26,13.0557,13.2098,12.6705,12.9402,5683.8900228136
2018-10-29,12.786,13.1713,12.786,12.9402,1017.8551342818
2018-10-30,12.9017,12.9017,12.8632,12.8632,502.43614409065
2018-10-31,13.0171,13.3252,12.9402,13.2483,5987.6886215661
2018-11-02,13.2483,13.3639,12.8632,13.2098,1617.6626241265
2018-11-05,13.2098,13.4793,12.8632,13.4793,7523.5593152593
2018-11-06,13.5178,14.8658,13.4793,14.8658,8773.8073947406
2018-11-07,15.559,15.559,14.4037,14.9428,8303.8283659012
2018-11-08,14.9428,14.9428,14.6346,14.6346,2918.5438033999
2018-11-09,14.9428,14.9428,14.8272,14.8272,749.11022000079
2018-11-13,14.6346,14.7503,14.5192,14.6346,636.15945892615
2018-11-14,14.8272,14.8272,14.5576,14.5962,1883.8109691875
2018-11-15,14.5962,15.3279,14.5962,14.9812,5172.3658864525
2018-11-16,14.5962,15.2508,14.5962,14.9812,3974.0491913733
2018-11-19,14.9812,15.2508,14.9812,15.2508,3483.2976087731
2018-11-20,15.2124,15.2508,14.8658,15.2508,1774.755061943
2018-11-21,15.0969,15.2508,14.9042,15.0969,1208.7029719596
2018-11-22,15.2508,16.0981,15.2508,15.713,12035.098335195
2018-11-23,16.0981,16.0981,15.559,16.0212,3224.9389713725
2018-11-26,16.0212,16.4833,15.713,15.9442,5678.6968843734
2018-11-27,16.4062,16.8684,16.4062,16.8684,9789.0659598023
2018-11-28,16.5603,17.7156,16.5603,17.0225,7154.846486004
2018-11-29,17.1765,17.8698,17.0995,17.8698,7750.7591220185
2018-11-30,17.7928,18.871,17.7928,18.5629,14157.793672632
2018-12-03,18.5629,18.5629,18.1008,18.1008,39863.828951688
2018-12-04,18.4859,18.4859,17.8698,18.1008,42816.12815495
2018-12-05,18.0237,18.1008,17.7156,17.7156,1026.9431265522
2018-12-06,17.4846,17.7156,16.3292,16.7144,11387.254314778
2018-12-07,17.3306,17.3306,16.9455,16.9455,6983.472917477
2018-12-10,16.6373,17.6386,16.4062,16.5603,2674.4662967099
2018-12-11,16.5603,16.8684,15.8671,16.2522,6722.5177108563
2018-12-12,16.4833,16.4833,16.0212,16.0212,545.27953622241
2018-12-13,16.0981,16.5603,16.0212,16.3292,2986.0546031227
2018-12-14,16.5603,16.5603,16.5603,16.5603,790.65532752249
2018-12-17,16.8684,18.1779,16.0981,16.4833,3288.5549172651
2018-12-18,16.5603,16.9455,16.5603,16.9455,3890.9589763299
2018-12-19,16.9455,16.9455,16.5603,16.5603,847.77985036484
2018-12-20,16.3292,16.9455,16.1753,16.1753,227201.10504395
2018-12-21,16.4062,16.4062,15.405,15.79,15173.052237694
2018-12-27,15.79,16.0981,15.0198,15.3279,7727.3899990375
2018-12-28,15.79,16.0981,15.2895,15.559,14656.334962892
2019-01-02,15.79,16.2522,15.79,16.1753,1138.5956030168
2019-01-03,15.8671,16.4833,15.8671,16.4833,311.58830641281
2019-01-04,16.4833,16.5603,16.4833,16.4833,347.9402754943
2019-01-07,16.4833,16.9455,16.4833,16.7144,4267.4615132454
2019-01-08,16.9455,16.9455,16.7144,16.7144,559.56066693299
2019-01-09,16.7144,18.0237,16.7144,17.7156,9263.2606927307
2019-01-10,17.7156,17.7156,17.4075,17.5617,5312.5806243384
2019-01-11,17.7156,17.7156,17.5617,17.7156,2941.9129263809
2019-01-14,17.7928,18.2548,17.5617,18.1779,9001.0072014999
2019-01-15,18.1779,18.4859,18.1779,18.4859,19132.820298357
2019-01-16,18.409,18.871,18.0237,18.871,28027.368161831
2019-01-17,18.794,18.794,18.4859,18.4859,2357.6848518569
2019-01-18,18.4859,18.4859,16.8684,16.9455,32672.630496602
2019-01-21,17.2537,17.2537,16.9455,16.9455,1409.9370865179
2019-01-22,16.7144,16.7144,16.1753,16.5603,33319.176232409
2019-01-23,16.9455,16.9455,15.2508,15.559,39815.792421116
2019-01-24,15.8671,16.4833,15.79,16.1753,5026.9580101266
2019-01-25,16.1753,16.4062,15.405,16.0212,6136.9913517222
2019-01-28,16.1753,16.3292,16.0212,16.2522,945.15119611885
2019-01-29,16.4833,16.4833,15.79,16.0981,1438.4993479391
2019-01-30,16.0981,16.0981,15.713,16.0212,5134.7156327609
2019-01-31,16.0212,16.0212,15.636,15.79,2808.1896115454
2019-02-01,15.79,15.9442,15.713,15.9442,950.34433455906
2019-02-04,15.9442,16.4833,15.9442,16.4833,4462.2042047533
2019-02-05,16.4062,16.4833,16.0981,16.2522,4897.1295491214
2019-02-06,16.9455,17.3306,16.3292,16.3292,13583.951874989
2019-02-07,16.7913,16.7913,16.0212,16.2522,4458.3093509232
2019-02-08,16.5603,16.5603,16.1753,16.1753,6403.1396967832
2019-02-11,16.4833,16.4833,16.0212,16.0212,5335.9497473193
2019-02-12,16.1753,16.2522,16.1753,16.1753,24124.724624011
2019-02-13,16.1753,16.1753,15.8671,16.1753,5123.0310712705
2019-02-14,16.1753,16.1753,15.9442,15.9442,1061.9968110236
2019-02-15,15.9442,15.9442,15.482,15.559,7929.9223982059
2019-02-18,15.713,15.713,15.405,15.482,4216.8284134533
2019-02-19,15.559,15.559,15.405,15.405,2503.0927281828
2019-02-20,15.713,15.713,15.405,15.559,6653.7086265235
2019-02-21,15.559,15.559,15.405,15.559,1786.4396234335
2019-02-22,15.636,15.636,15.482,15.559,2049.9913992742
2019-02-25,15.636,16.3292,15.636,15.9442,5457.9885006643
2019-02-26,15.9442,16.5603,15.9442,16.5603,8921.8118402866
2019-02-27,16.5603,16.7144,16.1753,16.1753,11828.671082196
2019-02-28,16.3292,16.3292,16.1753,16.1753,1378.7782558767
2019-03-01,16.4062,16.4062,16.0212,16.1753,5960.424644755
2019-03-04,16.4062,16.4062,15.559,16.1753,61930.772468765
2019-03-05,16.1753,16.3292,16.0212,16.1753,776.37419681191
2019-03-06,16.1753,16.3292,16.1753,16.3292,10957.52210885
2019-03-07,16.2522,16.7913,16.1753,16.6373,14165.583380292
2019-03-08,16.6373,17.5617,16.5603,17.5617,13216.537330344
2019-03-11,17.5617,17.7928,17.1765,17.4846,9994.1949281907
2019-03-12,17.3306,17.4075,17.0225,17.0225,1224.2823872803
2019-03-13,17.0225,17.1765,16.7144,16.7144,3453.4370627419
2019-03-14,16.7144,17.2537,16.5603,17.2537,3501.4735933139
2019-03-15,17.4846,17.4846,16.9455,17.2537,1163.2630106079
2019-03-18,17.3306,17.3306,16.9455,16.9455,2700.431988911
2019-03-19,16.9455,17.0995,16.9455,17.0995,38871.939509608
2019-03-20,17.1765,17.1765,16.9455,16.9455,1933.1457843695
2019-03-21,17.0995,17.0995,16.7144,17.0995,1224.2823872803
2019-03-22,17.0995,17.0995,16.6373,16.9455,2271.9980675934
2019-03-25,16.7144,16.7144,16.2522,16.4833,2817.2776038157
2019-03-26,16.7913,16.7913,16.7144,16.7144,189.54955306779
2019-03-27,16.7144,17.0225,16.1753,16.9455,34864.134918372
2019-03-28,16.9455,17.7928,16.7913,17.4846,51053.744005739
2019-03-29,17.3306,18.332,17.2537,18.1008,24779.060067478
2019-04-01,18.2548,21.336,18.2548,20.7195,170307.67686219
2019-04-02,21.1047,21.1047,19.6412,20.0264,27256.187103459
2019-04-03,20.5657,20.6427,20.0264,20.2577,13073.726023238
2019-04-04,20.2577,21.7979,20.2577,20.7195,21563.209088376
2019-04-05,20.7195,20.8738,20.1035,20.4114,4142.8261906802
2019-04-08,20.6427,21.1047,20.4114,21.1047,6967.8935021563
2019-04-09,21.1047,21.1047,20.7195,20.7967,7052.2820018097
2019-04-10,20.7195,21.0276,20.4886,20.7195,3039.2842721349
2019-04-11,20.7967,20.7967,20.0264,20.1805,7308.0440699903
2019-04-12,20.4114,20.4114,19.7953,19.9493,2934.1232187206
2019-04-15,20.0264,20.0264,19.1022,19.9493,9940.9652591786
2019-04-16,20.4114,20.5657,19.9493,20.0264,5391.7759855516
2019-04-17,20.5657,20.5657,19.7953,19.9493,2391.4402517183
2019-04-18,19.8723,20.4114,19.8723,20.0264,2151.2575988583
2019-04-23,20.0264,20.0264,19.4873,19.4873,2516.0755742834
2019-04-24,19.2561,19.4873,18.64,19.2561,14592.719017
2019-04-25,19.6412,19.6412,19.5642,19.5642,6434.2985274245
2019-04-26,19.7953,19.7953,18.9481,19.1792,2753.6616579232
2019-04-29,19.2561,19.2561,18.871,19.1022,1644.9266009376
2019-04-30,18.871,18.871,17.7928,18.409,15422.322882824
2019-05-02,18.409,18.4859,18.1779,18.409,2802.9964731052
2019-05-06,18.409,18.409,17.7156,17.7156,13187.975068921
2019-05-07,17.6386,17.9468,17.3306,17.4846,7701.4243068365
2019-05-08,17.4846,17.4846,17.1765,17.4075,1859.1435615965
2019-05-09,17.7156,17.7156,17.1765,17.4075,5238.5784015653
2019-05-10,17.4075,17.6386,16.9455,16.9455,3572.8792468668
2019-05-13,16.7913,16.7913,15.79,15.9442,133855.73986572
2019-05-14,15.8671,16.2522,15.8671,15.9442,8967.2518016385
2019-05-15,16.4833,16.4833,15.2508,15.405,17485.297128199
2019-05-16,15.405,15.713,14.3266,14.9428,48337.732601507
2019-05-17,15.0198,15.1738,14.3651,14.8658,7232.7435626072
2019-05-20,14.4806,14.7503,14.4037,14.4806,3887.0641224998
2019-05-21,14.4037,14.6346,13.4022,13.7105,33273.736271058
2019-05-22,14.134,16.9455,14.0955,16.1753,20101.340617456
2019-05-23,16.1753,16.7913,15.0969,15.2895,61921.684476496
2019-05-24,15.405,16.7144,15.405,16.7144,130229.63094984
2019-05-27,16.7913,16.7913,16.2522,16.7144,23140.624889591
2019-05-28,16.7144,16.8684,15.79,16.4833,5722.8385611152
2019-05-29,16.0212,16.5603,15.9442,16.0212,1896.7938152879
2019-05-30,16.6373,16.6373,16.0981,16.5603,1133.4024645766
2019-05-31,16.0981,16.5603,16.0981,16.5603,2584.8846586162
2019-06-03,16.5603,16.9455,16.5603,16.7144,19366.511528166
2019-06-04,16.9455,17.3306,16.7144,16.9455,16811.487415581
2019-06-05,17.4075,17.4075,16.8684,16.9455,31831.342069288
2019-06-06,16.9455,17.0995,16.9455,17.0995,18374.622086084
2019-06-07,17.1765,18.1008,17.1765,18.1008,41232.220930684
2019-06-10,18.1008,19.1022,18.1008,19.1022,36266.28229723
2019-06-11,19.1022,19.5642,18.5629,18.871,6843.2581795913
2019-06-12,18.871,18.871,17.8698,18.4859,10596.598987256
2019-06-13,18.794,19.7184,18.4859,19.6412,19548.271373574
2019-06-14,19.3332,20.2577,19.3332,20.0264,15367.794929202
2019-06-17,20.0264,20.7195,19.8723,20.7195,21245.129358912
2019-06-18,20.0264,20.7195,19.4873,19.7184,77338.814220879
2019-06-19,19.7184,19.9493,18.871,19.9493,48352.013732217
2019-06-21,20.1805,20.5657,19.7953,20.5657,14281.130710587
2019-06-24,20.5657,20.5657,19.5642,20.5657,22112.383478429
2019-06-25,20.3345,20.3345,20.0264,20.3345,14569.349894019
2019-06-26,20.1035,20.4114,20.0264,20.3345,6113.6222287413
2019-06-27,20.3345,20.7967,19.8723,20.7967,7109.4065246521
2019-06-28,20.7967,21.9521,20.0264,21.9521,12281.772411105
2019-07-01,21.875,21.9521,20.8738,21.4129,4653.0520424312
2019-07-02,21.2589,21.4129,19.9493,20.0264,6986.069486697
2019-07-03,20.4114,20.4114,19.5642,20.2577,9076.307708883
2019-07-04,20.0264,20.7195,20.0264,20.2577,3141.8487563291
2019-07-05,19.9493,20.7195,19.9493,20.7195,1399.5508096375
2019-07-08,20.7967,20.7967,20.1805,20.5657,2670.5714428798
2019-07-09,20.5657,20.5657,20.3345,20.4114,1531.975839863
2019-07-10,20.4114,20.4114,19.7184,20.4114,5396.9691239917
2019-07-11,20.5657,20.7967,20.0264,20.7967,4506.3458814951
2019-07-12,20.4114,20.9507,20.3345,20.9507,8232.4227123482
2019-07-15,20.9507,20.9507,20.5657,20.9507,594.61435140444
2019-07-16,20.7967,20.9507,20.7195,20.9507,316.78144485302
2019-07-17,20.5657,20.6427,20.0264,20.4114,2062.9742453748
2019-07-18,20.4114,20.4114,19.8723,20.4114,1259.3360717518
2019-07-19,20.1035,20.1035,19.7953,20.0264,7062.6682786903
2019-07-22,20.0264,20.6427,19.7953,20.1035,19293.807590002
2019-07-23,20.1805,20.2577,19.8723,20.0264,1776.0533465529
2019-07-24,20.1035,20.4886,19.7184,20.1805,12268.789565004
2019-07-25,20.1805,20.1805,19.7953,19.7953,38278.623442813
2019-07-26,20.0264,20.4114,19.8723,20.3345,3794.885915186
2019-07-29,20.5657,20.5657,19.7184,19.9493,6693.9554494351
2019-07-30,20.0264,20.0264,19.4873,19.7953,9221.7155852089
2019-07-31,19.7184,19.9493,19.0252,19.0252,19402.863497247
2019-08-01,19.0252,19.0252,18.1008,18.4859,36680.435087837
2019-08-02,18.409,19.0252,18.409,18.794,3536.5272777852
2019-08-05,18.717,19.7184,18.1008,18.4859,12342.791787777
2019-08-06,18.794,18.794,17.7156,18.64,12258.403288123
2019-08-07,18.871,18.871,17.7156,18.1008,11380.762891728
2019-08-08,18.1008,18.409,18.0237,18.0237,3963.6629144929
2019-08-09,18.0237,18.0237,17.7928,18.0237,3393.7159706794
2019-08-12,17.9468,17.9468,17.2537,17.4846,4549.1892736269
2019-08-13,17.5617,18.9481,17.2537,18.871,12921.826723862
2019-08-14,18.717,18.717,18.1779,18.1779,1883.8109691875
2019-08-16,18.1779,18.64,18.1008,18.4859,338.85228322392
2019-08-19,18.0237,18.64,17.8698,18.409,2099.3262144562
2019-08-20,18.2548,18.409,18.1008,18.2548,268.74491428105
2019-08-21,18.1779,18.1779,17.4846,18.1008,15196.421360674
2019-08-22,18.2548,18.2548,17.1765,17.4075,15540.466782339
2019-08-23,17.3306,17.3306,16.7144,16.8684,10198.025611969
2019-08-26,16.7144,17.0225,16.4833,17.0225,4810.1444802477
2019-08-27,17.3306,18.1779,17.3306,18.1779,10078.583427844
2019-08-28,18.1779,18.2548,17.1765,18.1008,18956.253591389
2019-08-29,18.1008,19.0252,18.0237,19.0252,5776.0682301273
2019-08-30,19.0252,19.3332,18.4859,19.0252,1905.8818075584
2019-09-02,18.5629,19.7184,18.332,19.1792,10976.996378001
2019-09-03,19.0252,19.0252,18.5629,18.871,978.90659598023
2019-09-04,18.871,18.871,18.871,18.871,449.20647507846
2019-09-05,18.871,19.4104,18.64,19.2561,2683.5542889802
2019-09-06,19.2561,19.5642,18.64,19.4104,4902.3226875614
2019-09-09,19.2561,19.7184,18.64,19.1022,3075.6362412165
2019-09-10,19.2561,19.6412,19.2561,19.4104,1885.1092537974
2019-09-11,19.4873,19.6412,19.1792,19.4873,2443.3716361204
2019-09-12,19.4873,19.6412,19.0252,19.5642,1207.4046873496
2019-09-13,19.3332,19.5642,19.3332,19.4873,232.39294519956
2019-09-16,19.2561,19.2561,19.0252,19.1792,673.80971261768
2019-09-17,19.1792,19.4104,18.717,19.3332,1740.9996620815
2019-09-18,18.794,19.3332,18.794,19.2561,420.64421365729
2019-09-19,18.871,19.2561,17.9468,18.0237,5093.1705252393
2019-09-20,18.1779,18.64,18.1779,18.64,415.45107521707
2019-09-23,18.5629,19.4873,18.5629,19.4873,17879.975649655
2019-09-24,19.4873,20.0264,19.4873,20.0264,40253.314334704
2019-09-25,20.0264,20.2577,19.6412,20.2577,13337.277799079
2019-09-26,20.1035,21.1047,20.1035,20.6427,22694.014983733
2019-09-27,20.7967,22.7223,20.7967,21.875,81386.865635025
2019-09-30,21.875,21.875,21.336,21.5668,9907.2098593172
2019-10-01,21.5668,21.5668,20.3345,20.7967,11102.929985176
2019-10-02,21.0276,21.0276,20.5657,20.8738,18325.287270903
2019-10-03,20.9507,21.2589,20.8738,21.1047,3589.7569467976
2019-10-04,21.1047,21.1818,20.8738,20.8738,6551.1441423292
2019-10-07,21.1818,21.2589,20.4886,20.4886,4167.4935982712
2019-10-08,20.6427,20.7967,20.4114,20.7967,2079.8519453054
2019-10-09,21.2589,21.2589,20.7195,20.8738,2455.0561976109
2019-10-10,21.2589,21.2589,20.5657,20.7195,1084.0676493945
2019-10-11,20.5657,20.7967,20.5657,20.6427,3413.1902398302
2019-10-14,20.6427,20.7195,20.5657,20.5657,650.44058963673
2019-10-15,20.5657,20.7195,20.5657,20.7195,2814.6810345957
2019-10-16,20.7967,20.7967,20.5657,20.5657,1938.3389228098
2019-10-17,20.5657,20.5657,20.3345,20.5657,1641.0317471075
2019-10-18,20.5657,21.1047,20.5657,20.7967,2695.2388504709
2019-10-21,20.9507,21.0276,20.5657,20.6427,34313.66224371
2019-10-22,21.4129,21.5668,21.1047,21.4129,5378.7931394511
2019-10-23,21.4129,21.4129,20.7967,20.9507,1191.8252720289
2019-10-24,20.6427,20.6427,20.5657,20.6427,782.86561986218
2019-10-25,21.2589,21.2589,20.6427,21.2589,1577.4158012147
2019-10-28,21.4129,21.4899,20.8738,21.4899,3158.7264562598
2019-10-29,21.336,21.875,20.9507,21.875,6614.7600882218
2019-10-30,21.6441,22.7223,21.4899,22.4143,83897.748070867
2019-10-31,22.6452,22.7223,22.3371,22.7223,8157.1222049653
2019-11-04,22.7223,22.7223,22.1831,22.4913,30304.559367866
2019-11-05,22.7223,23.1074,22.5683,23.1074,13032.180915716
2019-11-06,23.1074,23.1074,22.6452,22.7223,3428.7696551509
2019-11-07,22.7223,23.1074,22.4143,22.5683,2875.7004112683
2019-11-08,22.5683,22.6452,22.3371,22.6452,14225.304472355
2019-11-12,22.8763,22.8763,22.7223,22.7223,150.60101476619
2019-11-13,22.5683,22.8763,22.3371,22.8763,3284.6600634349
2019-11-14,23.0304,23.9546,22.7223,23.4926,6752.3782568875
2019-11-15,23.4926,23.8776,23.4155,23.8007,4506.3458814951
2019-11-18,24.648,24.9561,22.7994,22.7994,26986.143904569
2019-11-19,23.1074,23.8776,22.7994,23.0304,23807.943179159
2019-11-20,23.1074,23.4155,23.1074,23.1074,4881.5501338006
2019-11-21,22.7994,22.9533,22.4143,22.5683,1933.1457843695
2019-11-22,22.5683,22.6452,21.5668,22.1831,9905.9115747071
2019-11-25,22.1831,23.4155,22.106,23.4155,3252.2029481836
2019-11-26,23.4926,24.2627,22.7994,23.3384,3835.1327380976
2019-11-27,22.8763,23.1845,22.3371,23.1845,32158.509791021
2019-11-28,23.3384,23.9546,23.3384,23.7236,7300.2543623299
2019-11-29,23.9546,24.4169,23.5696,24.4169,36932.302302187
2019-12-02,24.1088,24.5709,24.1088,24.4169,48131.305348508
2019-12-03,24.4938,24.4938,24.1088,24.1088,15202.912783725
2019-12-04,24.1088,24.4938,23.1074,23.1074,9630.6752373757
2019-12-05,23.4926,24.1088,23.1074,24.0317,5215.2092785843
2019-12-06,23.8776,24.5709,23.5696,24.1857,84031.471385703
2019-12-09,24.5709,24.5709,24.1857,24.3398,13599.531290309
2019-12-10,24.1857,24.648,24.0317,24.648,97235.025869946
2019-12-11,24.648,24.648,23.9546,24.648,68471.530334213
2019-12-12,24.648,24.648,24.1857,24.5709,2596.5692201067
2019-12-13,24.5709,24.5709,24.1857,24.5709,2953.5974878714
2019-12-16,24.5709,25.8033,24.4938,25.11,29650.223924398
2019-12-17,25.11,25.7262,24.879,25.3411,10510.912202992
2019-12-18,25.3411,25.5723,25.11,25.4181,2870.507272828
2019-12-19,25.6493,27.1127,25.3411,26.5736,12273.982703445
2019-12-20,26.4964,27.729,26.4964,27.5748,8679.0326182067
2019-12-23,27.5748,28.4221,26.1884,27.6517,14965.326700084
2019-12-27,26.4194,27.4978,26.4194,26.9586,11811.793382265
2019-12-30,26.9586,27.3438,26.8816,27.1898,25780.03750183
2020-01-02,27.1898,27.729,26.9586,27.0357,6495.3179040969
2020-01-03,27.0357,27.3438,26.8046,27.3438,11772.844843965
2020-01-07,27.2666,27.3438,26.8816,27.0357,4551.7858428471
2020-01-08,27.1127,27.1127,26.1884,26.3424,20335.031847266
2020-01-09,26.6506,26.9586,26.3424,26.4964,2966.580333972
2020-01-10,26.8046,26.8046,26.1114,26.6506,4032.4719988258
2020-01-13,26.8046,27.3438,25.6493,26.8046,48088.461956376
2020-01-14,27.2666,28.6532,26.8816,28.191,20371.383816348
2020-01-15,28.191,28.4992,27.4208,28.4992,7484.6107769576
2020-01-16,28.4992,28.8843,27.806,28.8843,44992.053161399
2020-01-17,28.8073,28.8843,27.729,28.2681,93414.174262559
2020-01-20,28.2681,28.8843,27.806,28.191,8298.635227461
2020-01-21,28.191,28.6532,28.1141,28.5761,20815.397152986
2020-01-22,28.4992,28.4992,27.883,28.1141,3619.6174928288
2020-01-23,28.4992,28.4992,27.3438,27.6517,12112.995411798
2020-01-24,27.4978,27.729,26.9586,27.1127,20098.744048236
2020-01-27,26.9586,26.9586,24.725,25.9574,84579.347491146
2020-01-28,25.9574,26.7276,25.7262,25.8803,172001.93827831
2020-01-29,26.1884,26.1884,23.5696,24.4169,20089.656055966
2020-01-30,24.1088,25.3411,23.5696,24.8019,26642.098482904
2020-01-31,24.648,25.5723,24.1088,25.11,28601.209959475
2020-02-03,24.9561,25.3411,24.725,24.9561,6422.6139659339
2020-02-04,24.9561,25.3411,24.879,24.9561,10308.379803824
2020-02-05,25.187,26.7276,25.033,25.033,20142.885724977
2020-02-06,25.2641,25.7262,25.11,25.4181,30504.495197814
2020-02-07,25.11,25.3411,24.9561,25.187,3078.2328104365
2020-02-10,25.033,25.4952,24.879,25.3411,18151.317133156
2020-02-11,25.7262,27.1898,25.7262,27.1127,25808.59976325
2020-02-12,27.2666,27.2666,26.7276,26.9586,5529.3941542172
2020-02-13,26.9586,27.2666,26.9586,26.9586,2318.7363135553
2020-02-14,26.9586,27.3438,26.1884,27.3438,6338.2254662804
2020-02-17,27.1127,27.6517,26.9586,27.6517,11918.252720289
2020-02-18,27.6517,27.729,27.4208,27.6517,2304.4551828447
2020-02-19,27.5748,27.96,26.8046,27.806,25077.665527791
2020-02-20,27.806,27.883,27.4208,27.5748,817.91930433361
2020-02-21,27.1898,27.3438,26.1884,26.6506,1446.2890555994
2020-02-24,24.4938,24.4938,22.7223,22.7223,59222.550772194
2020-02-25,23.1074,23.1074,20.1035,20.4114,63958.693029668
2020-02-26,19.4104,22.6452,18.9481,21.1818,33394.476739793
2020-02-27,21.1047,21.1047,17.8698,18.2548,25748.878671188
2020-02-28,17.4846,17.4846,15.559,16.2522,21081.545498046
2020-03-02,16.1753,17.3306,15.0969,15.405,32183.177198613
2020-03-03,15.713,18.871,15.713,17.7928,62024.248960688
2020-03-04,17.7928,17.7928,16.9455,17.6386,59283.570148866
2020-03-05,17.7928,19.0252,16.4833,16.4833,29990.374492232
2020-03-06,16.4062,16.4062,15.0969,15.2508,41356.856253249
2020-03-09,14.2496,14.2496,12.8247,12.8632,22266.879347024
2020-03-10,13.5563,14.5576,11.8619,11.8619,25162.054027444
2020-03-11,12.2084,12.2469,9.08893,9.08893,68668.869594942
2020-03-12,8.47275,8.85788,6.91683,7.24033,37743.730183471
2020-03-13,7.85652,7.85652,6.16197,6.16197,150086.8940606
2020-03-16,6.16197,6.16197,4.23636,4.57527,242431.28180448
2020-03-17,5.93091,6.5471,5.36092,6.5471,138516.58161581
2020-03-18,6.94763,9.16593,6.94763,8.01058,236829.1837121
2020-03-19,8.0876,8.85788,7.70247,8.85788,212225.39206698
2020-03-20,9.31999,11.2455,8.31868,9.47408,217814.50731326
2020-03-23,9.08893,9.16593,8.20314,8.78082,220600.62608644
2020-03-24,9.12738,9.39708,8.43424,9.01192,87199.285834234
2020-03-25,9.20439,9.24299,8.31868,8.39564,68209.276842983
2020-03-26,8.81931,8.81931,8.0876,8.62674,17446.348589897
2020-03-27,8.78082,8.81931,8.31868,8.70382,14534.296209548
2020-03-30,8.70382,8.70382,7.85652,8.0876,24686.881860165
2020-03-31,8.39564,8.51122,8.0876,8.0876,29129.611795767
2020-04-01,8.0876,8.24164,7.54842,7.70247,22505.763715275
2020-04-02,7.61004,7.61004,6.8552,7.10168,65018.093271472
2020-04-03,6.8552,7.08626,6.63953,6.82439,31365.257894279
2020-04-06,6.8552,7.97207,6.8552,7.16329,82098.325601333
2020-04-07,7.36356,8.74231,7.36356,7.85652,154163.50773618
2020-04-08,7.85652,8.0876,7.08626,7.54842,129023.5245471
2020-04-09,7.93354,8.0876,7.61004,8.01058,71353.722168533
2020-04-14,8.62674,10.4368,8.39564,10.4368,131407.17509116
2020-04-15,11.7078,12.6321,10.7834,11.4768,260691.65484488
2020-04-16,11.5537,11.9774,9.62812,10.3213,89830.908738812
2020-04-17,11.0146,11.0915,10.4753,10.7065,50047.573432947
2020-04-20,11.5152,11.5537,10.7834,10.9375,48854.449876308
2020-04-21,10.9375,11.1302,9.89778,10.3213,44747.975654708
2020-04-22,10.3213,11.0915,9.85908,10.5139,19675.503265359
2020-04-23,10.5524,11.2455,10.5524,10.8218,29021.854173133
2020-04-24,10.899,11.5537,10.4753,10.9761,39043.313078135
2020-04-27,11.3997,11.3997,10.6295,10.6295,13322.996668368
2020-04-28,10.7065,10.9761,10.3984,10.9761,16225.961056447
2020-04-29,11.0915,13.3639,11.0146,12.6321,103645.95527439
2020-04-30,13.4022,14.057,13.0942,13.7875,94299.604366616
2020-05-04,13.8643,14.0186,12.478,13.3252,57160.874811429
2020-05-05,13.4022,14.2496,13.0942,13.4408,51930.086117524
2020-05-06,13.4408,13.4408,12.3624,12.9017,27826.134047273
2020-05-07,12.3624,12.786,12.2469,12.5552,22394.11123881
2020-05-08,12.5552,13.0557,12.5552,12.9402,15831.28253499
2020-05-11,13.0942,13.5178,12.709,12.7475,31005.633057293
2020-05-12,12.8632,13.0171,12.478,12.9017,17298.344144351
2020-05-13,13.0942,13.0942,12.6705,12.9017,8106.4891051731
2020-05-14,13.0557,13.0557,11.9388,12.2084,29944.93453088
2020-05-15,12.2084,12.6321,12.2084,12.6321,12051.976035126
2020-05-18,13.1713,13.1713,12.786,13.0942,29912.47741563
2020-05-19,13.3252,13.4022,12.9017,12.9786,28275.340522352
2020-05-20,13.2483,14.2496,13.2483,14.0955,88040.574261548
2020-05-21,14.2496,14.7503,13.672,14.3266,44857.031561953
2020-05-22,14.2881,14.2881,13.4793,14.1725,28444.117521658
2020-05-25,14.5576,14.5576,13.8643,14.134,33876.140330122
2020-05-26,14.2496,14.9042,13.8643,14.9042,52322.16806976
2020-05-27,15.2508,16.9455,14.9042,15.713,93214.238432612
2020-05-28,16.7144,16.7913,15.2508,16.1753,46174.790441157
2020-05-29,16.1753,16.4062,15.79,16.3292,25586.593094931
2020-06-01,16.4062,16.5603,15.9442,16.1753,33825.507230331
2020-06-02,16.2522,17.4075,16.0981,16.9455,53321.847219501
2020-06-03,17.0225,18.409,17.0225,17.8698,76215.798033182
2020-06-04,18.332,18.409,17.4846,17.8698,60132.648283841
2020-06-05,18.0237,18.871,17.6386,18.5629,63401.728931956
2020-06-08,19.0252,19.6412,18.409,18.4859,62221.588221417
2020-06-09,18.4859,18.64,16.6373,17.1765,78367.055632041
2020-06-10,17.2537,18.4859,17.2537,18.409,51182.274182133
2020-06-12,16.6373,18.1008,15.0969,17.7928,55219.9393194
2020-06-15,17.6386,18.794,16.1753,16.4062,46546.099839632
2020-06-16,16.4833,17.7156,16.4833,17.1765,15981.883549757
2020-06-17,17.7156,17.7156,17.0995,17.3306,12097.415996476
2020-06-18,17.5617,17.6386,16.9455,17.2537,10599.195556476
2020-06-19,17.2537,18.4859,16.7144,17.9468,55710.690901999
2020-06-22,18.0237,18.5629,17.7156,18.1779,44541.54840171
2020-06-23,18.1779,18.4859,17.7928,17.8698,26622.624213754
2020-06-24,17.8698,18.1008,17.0225,17.2537,17903.344772635
2020-06-25,17.0225,17.2537,16.0212,16.7913,20990.665575342
2020-06-26,16.4833,16.6373,16.0212,16.0212,26031.90471618
2020-06-29,16.0981,16.0981,14.5576,15.0969,58730.500904983
2020-06-30,15.0583,16.5603,14.2496,14.2496,41624.30288292
2020-07-01,14.5576,15.713,14.3651,15.3664,27343.172172333
2020-07-02,16.0981,16.1753,15.482,15.8671,14525.208217276
2020-07-03,16.0981,16.0981,15.2895,15.482,11070.472869925
2020-07-06,15.482,16.0212,15.0969,16.0212,15915.671034644
2020-07-07,15.9442,16.0212,15.559,15.559,11736.492874883
2020-07-08,15.2508,15.559,15.0969,15.1738,9768.2934060415
2020-07-09,15.1738,15.405,14.6732,14.7889,13062.041461746
2020-07-10,14.7889,14.7889,13.4022,14.4806,19981.898433331
2020-07-13,14.4806,14.6346,14.0955,14.0955,24553.158545329
2020-07-14,14.0186,14.057,13.4022,13.7875,32079.314429808
2020-07-15,13.7488,14.6346,13.2098,13.3639,37768.397591062
2020-07-16,13.3252,13.3252,12.709,13.0942,27715.779855419
2020-07-17,13.0942,13.1713,12.9402,13.0942,9235.9967159195
2020-07-20,13.0942,13.0942,11.7848,12.4395,103730.34377404
2020-07-21,12.5552,12.5552,11.9388,12.1315,38131.917281877
2020-07-22,11.9388,12.2469,11.9388,11.9388,14830.305100639
2020-07-23,11.9388,13.0942,11.9388,12.5936,64228.736228559
2020-07-24,12.709,14.6346,12.709,14.2496,77122.000691
2020-07-27,14.6346,14.6346,13.1713,13.1713,36220.842335879
2020-07-28,12.6321,13.8643,12.0158,13.0942,40332.509695918
2020-07-29,12.478,13.0942,12.4009,12.5552,6949.7175176156
2020-07-30,12.3624,12.478,11.1685,11.3611,35360.079639414
2020-07-31,11.1685,11.9388,11.1685,11.7078,15484.640544106
2020-08-03,11.6307,12.0158,11.1685,11.9774,17691.724381197
2020-08-04,13.0171,13.0171,11.8619,12.4009,23095.184928239
2020-08-05,12.478,13.0942,12.2855,12.478,19450.900027819
2020-08-06,12.786,12.786,12.2084,12.6321,3628.7054850991
2020-08-07,12.1699,12.4009,11.4768,12.0544,6326.54090479
2020-08-10,11.9774,12.478,11.4768,12.3238,4768.5993727259
2020-08-11,12.3238,12.5165,11.5152,12.1315,7955.8880904069
2020-08-12,12.478,13.0942,11.6693,12.9402,16164.941679774
2020-08-13,12.9402,13.4793,12.4009,12.709,13450.228560153
2020-08-14,12.9786,12.9786,12.2084,12.3238,6788.730225969
2020-08-17,12.5552,12.5552,12.1699,12.1699,5156.786471132
2020-08-18,12.1699,12.2855,11.7078,11.8619,8708.893164238
2020-08-19,11.8619,11.9388,11.3611,11.4768,10242.167288711
2020-08-20,11.5921,11.8619,11.3611,11.4768,2779.6273501242
2020-08-21,11.4768,11.5537,11.3611,11.5152,2434.2836438501
2020-08-24,11.5537,11.5537,11.3611,11.4768,3546.9135546658
2020-08-25,11.4768,11.5537,11.2071,11.2071,6922.4535408045
2020-08-26,11.2071,11.2455,10.7834,11.2455,7604.0529610824
2020-08-27,11.0531,11.3611,11.0531,11.2841,49523.066450485
2020-08-28,11.0915,11.2841,11.0146,11.0531,4528.4167198662
2020-08-31,11.0531,11.1685,10.899,11.0915,7439.1708156057
2020-09-01,10.9375,11.0915,10.8604,10.899,19981.898433331
2020-09-02,10.899,10.899,10.7449,10.8604,10908.187293668
2020-09-03,10.7834,10.7834,10.6295,10.7065,26882.281135764
2020-09-04,10.7449,10.7449,10.3984,10.4368,13093.200292388
2020-09-07,10.4753,10.6679,10.4753,10.6295,43219.894668677
2020-09-08,10.7834,10.7834,9.9362,10.0902,17863.097949724
2020-09-09,10.2443,10.2443,9.70514,9.97471,5013.975164026
2020-09-10,10.1287,10.1287,9.78216,9.82076,19887.123656798
2020-09-11,9.82076,9.97471,9.47408,9.97471,11640.419813738
2020-09-14,9.78216,9.97471,9.66653,9.89778,3663.7591695705
2020-09-15,9.89778,9.97471,9.62812,9.66653,1934.4440689795
2020-09-16,9.62812,9.66653,9.31999,9.39708,7121.0910861427
2020-09-17,9.39708,9.97471,8.78082,9.82076,22643.38188394
2020-09-18,10.1287,12.5165,10.1287,11.8233,86802.010743557
2020-09-21,11.9388,11.9388,10.7449,10.9761,16475.231701577
2020-09-22,10.7834,11.0146,10.3984,10.7449,13088.007153947
2020-09-23,10.9375,11.0531,10.3599,10.7449,10361.609472836
2020-09-24,10.6679,10.6679,9.62812,10.0132,8244.1072738388
2020-09-25,10.0132,10.0132,9.28158,9.5511,17424.277751526
2020-09-28,9.31999,10.3984,9.31999,10.3599,12984.144385143
2020-09-29,10.3984,10.6295,9.70514,10.2443,3245.7115251334
2020-09-30,10.3213,10.3213,10.0132,10.1672,933.46663462836
2020-10-01,10.2443,10.3213,9.82076,10.0132,5147.6984788615
2020-10-02,10.2827,10.2827,9.74346,9.97471,16476.529986187
2020-10-05,9.97471,10.2443,9.70514,9.78216,4098.6845139385
2020-10-06,10.0132,10.7065,10.0132,10.1287,7297.6577931099
2020-10-07,10.5524,10.7834,10.2058,10.4753,9744.9242830604
2020-10-08,10.7834,11.1685,9.70514,9.9362,12477.813387223
2020-10-09,9.9362,10.1287,9.28158,9.58961,22546.010538186
2020-10-12,9.62812,9.9362,9.24299,9.47408,27974.138492819
2020-10-13,9.4354,9.4354,8.62674,9.01192,22121.4714707
2020-10-14,9.16593,9.16593,8.66523,8.70382,15410.638321333
2020-10-15,8.66523,8.66523,7.81801,8.31868,54814.874521063
2020-10-16,8.24164,8.24164,7.70247,8.01058,37426.948738619
2020-10-19,8.20314,8.81931,7.81801,8.39564,9298.3143772022
2020-10-20,8.70382,8.70382,8.16463,8.58824,8045.4697285006
2020-10-21,8.62674,8.78082,8.01058,8.24164,55652.268094547
2020-10-22,8.16463,8.31868,7.47139,7.70247,57049.222334965
2020-10-23,7.70247,8.16463,7.62544,7.7795,55737.954878812
2020-10-26,7.65625,7.89504,7.56384,7.81801,34146.183529013
2020-10-27,7.81801,8.01058,7.56384,7.85652,31541.824601247
2020-10-28,7.70247,7.93354,7.62544,7.85652,31339.292202078
2020-10-29,7.93354,8.0876,7.70247,7.97207,11202.89790015
2020-10-30,8.0876,8.0876,7.7795,7.89504,14913.395315682
2020-11-02,7.89504,8.62674,7.89504,8.43424,8236.3175661785
2020-11-03,8.93482,9.24299,8.93482,9.20439,13773.501428056
2020-11-04,9.62812,9.9362,9.24299,9.28158,24464.875191845
2020-11-05,9.35849,9.62812,8.97345,9.28158,9472.2845149492
2020-11-06,9.28158,9.5511,8.93482,9.47408,4911.4106798318
2020-11-09,10.0132,13.2868,9.31999,13.2483,243551.70142296
2020-11-10,13.2868,13.2868,12.1699,12.709,135363.048298
2020-11-12,13.0942,13.0942,12.709,12.9402,24534.982560789
2020-11-13,12.786,12.786,12.709,12.786,15879.319065562
2020-11-16,12.709,14.4806,12.3238,14.4806,88649.469743663
2020-11-17,14.6346,17.6386,14.4806,15.0969,109357.10927401
2020-11-18,15.405,16.1753,15.405,15.559,39026.435378204
2020-11-19,15.482,15.482,14.3266,14.7889,31641.792516221
2020-11-20,14.6346,15.405,14.6346,15.3279,14336.956948818
2020-11-23,14.8658,15.0198,13.9801,15.0198,35602.858861494
2020-11-24,14.8658,15.0198,14.2881,14.6732,16706.326362166
2020-11-25,14.7503,14.9042,14.3266,14.7889,5104.8550867298
2020-11-26,14.7503,14.7503,13.9414,14.0186,15541.765066949
2020-11-27,14.2496,14.4037,14.0186,14.3266,9059.4300089523
2020-11-30,14.2496,14.2496,13.8643,14.0955,12801.086255126
2020-12-01,14.0955,14.7889,13.8643,14.4421,18726.457215409
2020-12-02,14.7889,15.559,14.6346,15.482,68379.3521269
2020-12-03,15.79,16.0981,14.9428,15.405,49025.823444835
2020-12-04,15.559,17.0225,15.559,16.1753,35971.571690748
2020-12-07,16.4833,18.2548,16.1753,18.1779,155099.57094003
2020-12-08,17.7156,18.1779,17.2537,18.0237,26456.443783667
2020-12-09,18.4859,18.717,18.0237,18.1779,62013.862683808
2020-12-10,18.4859,19.1022,18.0237,18.5629,75092.781845487
2020-12-11,18.5629,18.871,18.1779,18.717,33938.457991404
2020-12-14,18.409,18.64,15.405,17.5617,61076.501195349
2020-12-15,16.9455,17.9468,16.9455,17.4075,15282.108144939
2020-12-16,17.5617,18.0237,17.3306,18.0237,14073.405172978
2020-12-17,18.0237,18.332,16.4062,16.9455,46091.700226115
2020-12-18,16.9455,16.9455,15.636,16.4833,28377.905006546
2020-12-21,15.713,16.1753,15.405,15.405,27428.858956596
2020-12-22,15.405,16.6373,15.405,16.6373,6882.2067178929
2020-12-23,16.7144,16.7913,15.9442,16.6373,13521.634213706
2020-12-28,16.5603,17.9468,16.2522,17.7156,48615.565508058
2020-12-29,18.1779,18.9481,17.8698,17.8698,37935.876305759
2020-12-30,18.332,18.332,17.8698,18.1779,28280.533660793
2021-01-04,18.871,19.7953,18.2548,19.7953,59743.162900825
2021-01-05,19.9493,20.9507,19.9493,20.5657,31998.820783985
2021-01-07,20.4114,20.7195,19.2561,20.4886,30988.755357363
2021-01-08,20.7195,20.7195,19.2561,19.5642,33365.914478371
2021-01-11,19.5642,20.0264,18.871,19.7184,39096.542747146
2021-01-12,19.3332,19.7953,19.2561,19.3332,9522.9176147414
2021-01-13,19.4104,19.6412,18.64,18.9481,10046.126312593
2021-01-14,18.871,19.6412,18.5629,18.794,11187.31848483
2021-01-15,18.794,18.9481,18.1779,18.717,8436.2533961267
2021-01-18,18.794,18.794,18.4859,18.717,12142.855957828
2021-01-19,18.64,19.5642,18.64,19.2561,9816.3299366134
2021-01-20,19.2561,19.7184,19.1022,19.3332,6216.1867129355
2021-01-21,19.3332,19.7184,18.9481,19.6412,7675.4586146353
2021-01-22,19.4104,20.0264,19.2561,19.5642,6462.8607888457
2021-01-25,19.6412,19.6412,18.4859,18.871,12202.577049891
2021-01-26,19.2561,19.2561,18.4859,18.717,17560.597635582
2021-01-27,18.871,19.1022,18.4859,18.871,17364.556659464
2021-01-28,18.64,19.0252,18.4859,18.794,7124.9859399728
2021-01-29,18.717,18.717,18.1008,18.1008,15197.719645284
2021-02-01,18.1008,18.4859,16.7913,17.4846,24705.057844705
2021-02-02,17.5617,18.0237,16.9455,17.2537,29108.839242006
2021-02-03,17.0995,18.2548,16.9455,18.1779,29381.479010118
2021-02-04,18.2548,18.794,18.2548,18.794,44120.904188053
2021-02-05,18.794,19.6412,18.1779,19.2561,18766.704038322
2021-02-08,19.2561,19.4104,19.2561,19.4104,4024.6822911654
2021-02-09,19.4104,19.5642,18.794,19.5642,20229.870793851
2021-02-10,19.5642,19.5642,19.1792,19.1792,2949.7026340412
2021-02-11,19.4873,19.4873,18.794,18.9481,5226.8938400748
2021-02-12,18.794,19.2561,18.5629,19.1792,12141.557673219
2021-02-15,19.2561,19.4104,18.794,19.3332,9616.3941066652
2021-02-16,19.4104,19.4104,18.9481,19.2561,12290.860403375
2021-02-17,19.2561,19.6412,19.1792,19.4104,9385.2994460757
2021-02-18,19.4104,19.5642,18.871,19.2561,11174.335638729
2021-02-19,19.3332,19.3332,18.5629,19.1792,4625.78806562
2021-02-22,19.1792,19.1792,18.2548,18.409,11100.333415956
2021-02-23,18.409,20.0264,18.409,19.1022,44823.276162092
2021-02-24,19.1022,19.3332,18.64,19.1022,11804.003674605
2021-02-25,19.2561,19.7184,19.2561,19.6412,16085.746318561
2021-02-26,19.1022,19.4873,18.9481,19.4873,6201.9055822249
2021-03-01,19.4104,19.4104,18.9481,19.2561,3028.8979952545
2021-03-02,19.2561,19.4104,18.717,19.2561,5755.2956763666
2021-03-03,18.9481,19.3332,18.871,19.1022,5110.0482251699
2021-03-04,18.871,19.1792,18.4859,18.794,7871.4995907535
2021-03-05,19.1022,19.6412,18.5629,19.6412,15761.175166048
2021-03-08,19.4104,19.8723,19.3332,19.8723,5474.866200595
2021-03-09,19.7184,20.4114,19.5642,19.8723,13151.62309984
2021-03-10,19.8723,20.8738,19.8723,20.4114,40358.475388118
2021-03-11,20.8738,21.4129,20.4114,20.7967,25341.217303631
2021-03-12,20.7967,20.7967,20.1035,20.4114,5338.5463165394
2021-03-15,20.5657,21.0276,20.1035,20.7967,7336.6063314114
2021-03-16,20.7967,21.1818,20.7967,21.1047,8383.0237271144
2021-03-17,20.7195,21.4129,20.2577,20.7195,44075.464226701
2021-03-18,20.6427,20.7195,20.3345,20.7195,2891.2798265888
2021-03-19,20.5657,20.5657,20.2577,20.4114,4009.1028758447
2021-03-22,19.7184,20.0264,19.3332,19.8723,15579.415320639
2021-03-23,19.5642,19.7184,18.1008,19.4873,23527.513703387
2021-03-24,18.9481,19.4873,18.5629,18.9481,6790.028510579
2021-03-25,18.64,18.64,18.2548,18.4859,13606.022713359
2021-03-26,18.1779,18.871,18.1779,18.794,4036.3668526558
2021-03-29,18.717,19.7184,18.717,19.1792,6292.7855049286
2021-03-30,19.4104,19.6412,19.2561,19.4104,2835.4535883565
2021-03-31,19.8723,20.0264,19.4104,19.8723,5827.9996145295
2021-04-01,19.8723,19.8723,19.3332,19.4104,3204.1664176116
2021-04-06,19.8723,21.8364,19.7953,21.1818,46643.471185387
2021-04-07,21.5668,22.7223,20.7967,22.2601,31469.120663083
2021-04-08,22.6452,24.1857,22.4913,22.7223,32074.121291368
2021-04-09,22.9533,23.4926,22.9533,23.3384,18736.84349229
2021-04-12,23.4155,23.4155,22.8763,23.1074,16318.139263761
2021-04-13,23.1074,23.1074,22.3371,22.8763,9424.2479843773
2021-04-14,22.5683,22.5683,21.9521,22.3371,12110.398842578
2021-04-15,22.3371,22.3371,20.9123,21.9135,9757.907129161
2021-04-16,21.9521,22.0677,21.1818,21.5668,8810.1593638221
2021-04-19,21.4899,22.9533,21.2589,22.4913,29867.037454277
2021-04-20,22.7223,22.9533,21.9521,22.3371,13543.705052076
2021-04-21,22.3371,22.7223,21.5668,22.1831,10721.234309821
2021-04-22,22.1831,22.4913,21.9135,22.2601,7903.9567060048
2021-04-23,22.2601,22.2601,21.4129,21.9135,3396.3125398996
2021-04-26,22.5683,22.5683,21.6054,22.1831,10745.901717412
2021-04-27,22.1831,22.7223,22.1831,22.6452,7765.0402527291
2021-04-28,22.6452,24.5709,22.6452,24.5709,36636.293411096
2021-04-29,24.2243,26.1884,23.8776,25.033,36667.452241737
2021-04-30,25.3411,25.3411,24.3783,24.648,9886.4373055563
2021-05-04,24.4938,25.2641,24.2243,25.033,12199.980480671
2021-05-05,25.11,25.4181,24.648,25.033,10179.849627428
2021-05-06,25.4181,25.4181,24.0317,24.1088,12133.767965558
2021-05-07,24.2627,24.6093,23.608,24.4169,8968.5500862486
2021-05-10,24.4169,25.4181,24.4169,25.3411,14503.137378906
2021-05-11,25.6493,25.7262,23.3384,24.4169,29025.749026963
2021-05-12,24.725,25.187,24.2627,24.4938,9833.2076365441
2021-05-13,24.2627,24.648,24.1088,24.5709,7644.2997839942
2021-05-14,24.648,24.9174,24.4938,24.648,3606.6346467282
2021-05-17,25.033,25.6493,24.4938,24.4938,16751.766323518
2021-05-18,24.648,24.648,24.2627,24.5324,5753.9973917564
2021-05-19,24.6093,24.6093,24.2627,24.4554,4170.0901674914
2021-05-20,24.4169,24.648,24.3398,24.648,34512.299789049
2021-05-21,24.648,24.648,23.4926,23.4926,29848.861469737
2021-05-24,24.2243,24.3783,23.8776,24.0317,7839.0424755021
2021-05-25,24.3783,24.3783,24.0317,24.0317,2848.4364344571
2021-05-26,24.3013,24.4169,24.1088,24.1088,1176.2458567084
2021-05-27,24.0702,24.0702,23.4926,23.6466,7004.2454712378
2021-05-28,23.4926,23.8776,23.4155,23.7236,6456.3693657953
2021-05-31,23.8391,24.4938,23.7236,24.4169,5922.7743910634
2021-06-01,24.5709,24.725,24.1857,24.4554,7735.1797066979
2021-06-02,24.4554,25.033,24.2627,25.033,40659.677417651
2021-06-04,24.879,25.3796,24.648,24.879,7745.5659835783
2021-06-07,24.879,25.3796,24.2627,24.725,25886.496839854
2021-06-08,24.648,24.9946,23.4926,23.6466,11789.722543895
2021-06-09,23.8776,24.5324,23.7236,24.1472,3971.4526221533
2021-06-10,24.1472,24.648,23.9163,24.1472,3571.5809622568
2021-06-11,24.1088,24.4938,23.9163,23.9546,2931.5266495004
2021-06-14,23.8776,24.4938,23.454,23.8391,6325.24262018
2021-06-15,23.5696,23.8391,21.875,22.5683,37443.82643855
2021-06-16,22.6837,24.2627,22.5683,24.1857,11371.674899458
2021-06-17,23.5696,23.8391,23.1074,23.5696,5838.3858914099
2021-06-18,23.4926,23.6466,22.7994,23.454,3515.7547240245
2021-06-21,23.1845,23.7236,22.5683,23.454,6726.4125646864
2021-06-22,23.454,23.7236,22.9919,23.4155,15027.644361368
2021-06-23,23.4155,23.4155,22.4143,23.1845,7733.8814220879
2021-06-24,23.1845,23.4155,22.7223,23.4155,11187.31848483
2021-06-25,23.4926,23.4926,22.3371,22.4527,12579.079586807
2021-06-28,22.4527,22.4527,20.9893,20.9893,33903.404306933
2021-06-29,21.0663,21.5668,19.3332,20.5657,40170.224119661
2021-06-30,20.7967,21.1818,19.7953,21.1818,30762.853835215
2021-07-01,20.7967,21.2973,20.5657,20.9123,8934.7946863871
2021-07-02,20.5657,21.0276,20.5657,20.8352,11565.119306355
2021-07-05,20.8352,21.1433,20.2577,20.9893,11998.746366113
2021-07-06,20.9893,21.1047,20.7967,20.7967,7282.0783777892
2021-07-07,20.7967,20.9893,20.7195,20.7195,2283.6826290839
2021-07-08,20.7195,20.7195,19.4873,19.7953,31456.137816983
2021-07-09,19.8723,20.6427,19.7953,20.6427,5644.941484512
2021-07-12,20.4114,20.7967,18.6786,19.3332,57710.049201483
2021-07-13,18.9481,19.2561,17.7156,18.4859,80500.137246359
2021-07-14,18.9866,19.6412,18.717,19.3332,47924.878095509
2021-07-15,19.6028,19.6412,19.0252,19.2561,10378.487172767
2021-07-16,19.1792,19.4104,18.7556,19.3332,2549.8309741448
2021-07-19,19.2561,19.2561,18.4859,18.717,8040.2765900604
2021-07-20,18.871,19.1792,18.1008,18.1779,6077.2702596599
2021-07-21,18.4474,18.4859,18.1008,18.4859,4014.296014285
2021-07-22,18.794,19.2176,18.4859,18.717,4395.9916896406
2021-07-23,18.717,19.1022,18.717,19.1022,2085.0450837456
2021-07-26,19.2561,19.2561,18.9481,19.1022,1548.8535397937
2021-07-27,18.9095,19.2561,18.871,18.9095,2582.2880893961
2021-07-28,19.2561,19.8723,19.1407,19.4873,7893.5704291243
2021-07-29,19.4873,19.7184,19.2561,19.2561,1899.390384508
2021-07-30,19.1792,19.7569,19.1022,19.6412,4025.9805757755
2021-08-02,19.7569,19.7569,19.0636,19.2561,1503.4135784418
2021-08-03,19.2561,19.2561,19.1022,19.1792,60823.335696389
2021-08-04,19.2561,19.7184,19.2561,19.6028,7311.9389238204
2021-08-05,19.7569,19.7569,19.1022,19.4104,3422.2782321006
2021-08-06,19.4104,19.6412,19.2561,19.4873,3309.327471026
2021-08-09,19.5642,19.7953,19.4873,19.6412,3737.7613923436
2021-08-10,19.4487,20.4114,19.4487,20.2577,9154.2047854862
2021-08-11,20.4501,20.4501,20.1035,20.1035,5951.3366524845
2021-08-12,20.0264,20.0264,19.7184,19.7184,6194.1158745645
2021-08-13,19.7184,20.4114,19.7184,19.7184,3617.0209236086
2021-08-16,19.7184,20.0264,19.5642,19.7184,2408.317951649
2021-08-17,19.6412,20.5657,19.6412,19.7953,2683.5542889802
2021-08-18,19.8723,19.9879,19.7184,19.9879,2806.8913269353
2021-08-19,19.6798,19.7953,19.6798,19.7184,2486.2150282522
2021-08-20,19.7184,19.9109,19.7184,19.7569,5995.4783292264
2021-08-23,19.7569,20.2577,19.7184,19.7184,3680.6368695013
2021-08-24,19.9109,20.1035,19.7184,20.0264,3079.5310950465
2021-08-25,19.9493,19.9493,19.7184,19.7569,2487.5133128623
2021-08-26,19.7569,19.7953,19.7184,19.7953,3084.7242334867
2021-08-27,19.7184,19.8723,19.7184,19.7184,2092.834791406
2021-08-30,19.7184,19.7184,19.1792,19.3332,7476.8210692973
2021-08-31,19.4104,19.8723,19.3332,19.8723,10640.740663997
2021-09-01,19.4873,19.7184,19.1792,19.1792,4124.6502061395
2021-09-02,19.2561,19.4873,19.0252,19.1407,5663.1174690527
2021-09-03,19.1407,19.6028,19.1407,19.6028,1251.5463640914
2021-09-06,19.6412,19.6412,19.2947,19.6028,1721.5253929307
2021-09-07,19.9879,19.9879,19.4104,19.4873,1221.6858180602
2021-09-08,19.4104,19.6412,19.4104,19.5642,2216.1718293611
2021-09-09,19.4104,19.5257,19.1792,19.2561,1308.6708869338
2021-09-10,19.2561,19.2561,19.1792,19.1792,3544.3169854456
2021-09-13,19.2561,19.2561,18.9095,18.9095,5348.9325934198
2021-09-14,18.871,18.9481,18.409,18.6016,2869.2089882179
2021-09-15,18.717,18.9481,18.717,18.717,3691.0231463817
2021-09-16,18.64,18.794,18.5244,18.5244,1576.1175166048
2021-09-17,18.409,18.4859,17.7156,18.4859,10170.761635158
2021-09-20,17.7928,18.332,17.7156,18.0237,7639.1066455539
2021-09-21,17.7156,18.1779,17.7156,17.7541,2791.3119116148
2021-09-22,17.7541,17.7541,17.4846,17.4846,8081.8216975821
2021-09-23,17.4846,18.0237,17.4846,17.7156,5420.3382469727
2021-09-24,17.6386,17.7156,17.6002,17.6002,4978.9214795546
2021-09-27,17.9853,17.9853,17.3306,17.3306,9076.307708883
2021-09-28,17.9082,17.9468,17.4461,17.6772,2936.7197879407
2021-09-29,17.6386,17.9468,17.4846,17.7156,8938.6895402174
2021-09-30,17.7156,17.8698,17.7156,17.8698,1842.2658616656
2021-10-01,17.4461,17.8698,17.2537,17.8698,11362.586907187
2021-10-04,17.7928,18.0237,17.6386,17.7541,5013.975164026
2021-10-05,17.6386,17.9082,17.6386,17.7928,8898.4427173056
2021-10-06,17.7156,17.9853,17.7156,17.8312,16777.73201572
2021-10-07,18.4859,19.2561,18.4859,18.8325,18949.762168339
2021-10-08,19.1792,20.3345,19.0252,19.834,39157.56212382
2021-10-11,20.0264,20.6811,20.0264,20.6811,17371.048082514
2021-10-12,20.7195,21.4514,20.3345,20.9893,17607.335881544
2021-10-13,20.9893,21.4129,20.7967,20.9893,7961.0812288471
2021-10-14,21.0276,21.2589,20.8738,20.8738,19609.290750247
2021-10-15,20.8738,20.9507,19.4104,20.4886,10704.35660989
2021-10-18,20.4886,20.7195,20.0264,20.0264,2464.1441898813
2021-10-19,20.0264,20.4114,19.5257,19.9879,4433.6419433322
2021-10-20,19.6798,19.9493,19.2561,19.9493,8560.8887186919
2021-10-21,19.8723,19.8723,19.3332,19.3332,4589.4360965386
2021-10-22,19.4104,19.4104,19.2561,19.3717,1865.6349846467
2021-10-25,19.3332,20.3345,19.3332,20.2959,8602.4338262135
2021-10-26,20.2577,20.2577,19.7184,20.0264,4682.9125884624
2021-10-27,20.2577,20.2577,19.5642,19.834,11801.407105385
2021-10-28,19.6028,19.7953,19.3332,19.4873,3467.7181934525
2021-10-29,19.4873,19.4873,19.3332,19.4487,3175.6041561904
2021-11-02,19.2561,20.0264,19.2561,19.6412,8013.0126132493
2021-11-03,19.9879,19.9879,19.5257,19.6412,8598.5389723833
2021-11-04,19.6412,19.8723,19.6412,19.6412,2286.279198304
2021-11-05,19.7569,20.7967,19.4104,20.6427,8671.2429105464
2021-11-08,20.5272,21.1047,20.5272,20.7967,20428.508339189
2021-11-09,20.5657,20.7967,20.4114,20.7967,13989.016673325
2021-11-10,20.7967,20.7967,20.1805,20.6427,2223.9615370213
2021-11-12,20.2577,20.4114,20.0264,20.0264,990.59115747071
2021-11-15,20.0264,20.0264,19.7184,20.0264,2435.5819284601
2021-11-16,19.7184,19.7184,19.4487,19.4873,4109.0707908189
2021-11-17,19.8723,20.7967,19.5257,19.8723,11200.30133093
2021-11-18,19.6028,19.6028,18.871,19.3332,14791.356562338
2021-11-19,19.1407,19.2561,18.4859,18.9095,10612.178402576
2021-11-22,18.794,18.794,17.3306,17.4461,33101.06441792
2021-11-23,17.6386,17.8698,17.0225,17.7156,25590.487948761
2021-11-24,17.8698,18.409,16.5217,16.8299,28568.752844225
2021-11-25,16.984,17.6386,16.8684,17.4461,5160.6813249621
2021-11-26,16.9455,17.4075,16.2522,16.5603,25880.005416804
2021-11-29,16.4062,16.5603,15.8671,16.3292,41785.290174566
2021-11-30,16.3292,17.8312,15.9056,17.6386,18648.560138806
2021-12-01,17.8698,18.1008,17.7156,17.8698,36908.933179208
2021-12-02,18.332,18.332,17.7156,18.1008,3954.5749222225
2021-12-03,18.1008,18.1008,17.7156,17.7156,4080.5085293978
2021-12-06,17.7928,17.7928,16.3292,17.292,9552.7781607726
2021-12-07,17.0225,17.5617,17.0225,17.5617,7413.2051234046
2021-12-08,17.5617,17.8312,17.2537,17.8312,2739.3805272126
2021-12-09,17.8312,17.8698,17.6386,17.8312,1591.6969319255
2021-12-10,17.8312,17.8698,17.3306,17.7156,5393.0742701617
2021-12-13,17.7156,17.7541,17.0225,17.7156,7417.0999772348
2021-12-14,17.8698,17.8698,17.369,17.7156,1951.3217689101
2021-12-15,17.6386,17.6772,17.4461,17.4461,1265.827494802
2021-12-16,17.7156,17.7156,17.2537,17.4461,3213.254409882
2021-12-17,17.5617,17.7156,17.4846,17.4846,43579.519505662
2021-12-20,17.3306,17.369,16.5603,17.1379,17593.054750833
2021-12-21,17.6772,17.7156,17.1765,17.5232,17042.58207617
2021-12-22,17.3306,17.7156,17.1765,17.6772,18561.575069933
2021-12-23,17.6386,18.0624,17.4846,17.9468,17254.20246761
2021-12-27,17.9082,18.332,17.7928,18.1008,42318.885149299
2021-12-28,17.9853,18.0624,17.4846,17.7156,34527.879204369
2021-12-29,17.6386,18.1392,17.6386,18.0237,124130.2898518
2021-12-30,18.1392,18.64,18.0624,18.4859,6079.8668288798
2022-01-03,18.6786,19.0252,18.4859,18.871,6704.3417263155
2022-01-04,18.871,19.6028,18.2164,19.4487,19092.573475445
2022-01-05,19.4873,19.6028,19.2561,19.5257,27100.392950254
2022-01-07,19.5257,19.6412,18.4859,19.2561,37967.035136401
2022-01-10,19.6028,19.6028,18.717,19.2561,1586.5037934853
2022-01-11,19.2561,19.2561,18.4859,18.717,3293.7480557054
2022-01-12,18.9481,18.9481,18.717,18.9481,6429.1053889841
2022-01-13,18.9481,19.7953,18.9481,19.2176,6496.616188707
2022-01-14,19.1792,19.1792,18.5629,18.717,1917.5663690488
2022-01-17,19.1792,19.3332,18.4859,18.9481,7478.1193539073
2022-01-18,19.0252,19.0252,18.1779,18.332,6401.8414121731
2022-01-19,18.1008,18.409,17.5617,17.9468,11161.352792629
2022-01-20,17.5617,17.8698,17.4461,17.8698,9718.9585908594
2022-01-21,17.8698,18.2164,17.4846,18.1779,1580.0123704349
2022-01-24,18.2164,18.4859,16.984,17.5617,17069.846052981
2022-01-25,17.3306,17.9853,17.3306,17.5232,2221.3649678013
2022-01-26,17.8312,18.0237,17.8312,17.9468,2013.6394301927
2022-01-27,17.5232,17.9468,17.5232,17.7156,2390.1419671082
2022-01-28,17.7928,18.1779,17.5617,17.9853,7315.8337776507
2022-01-31,17.9853,18.64,17.9468,18.3704,9265.8572619509
2022-02-01,18.4859,19.3332,17.5617,18.332,43305.58145294
2022-02-02,18.4859,19.0252,17.9853,18.4859,3753.3408076643
2022-02-03,18.409,18.409,18.0624,18.332,823.11244277383
2022-02-04,18.1008,18.409,17.7928,18.332,1703.3494083899
2022-02-07,18.5629,18.64,18.0624,18.332,4963.342064234
2022-02-08,18.332,19.0636,18.332,18.5629,125845.32382169
2022-02-09,19.0252,20.6811,18.9866,19.6412,27832.625470323
2022-02-10,19.5642,19.9879,19.5642,19.9109,94076.299413686
2022-02-11,19.9109,20.373,19.8723,20.2959,21075.054074996
2022-02-14,20.2577,20.2577,19.3332,20.219,32655.752796672
2022-02-15,19.7953,20.6427,19.7953,20.1805,13063.339746357
2022-02-16,20.5272,20.7967,20.1035,20.2959,6444.6848043049
2022-02-17,20.7967,20.7967,20.0264,20.0264,9650.1495065265
2022-02-18,20.4114,20.4114,19.8723,19.9879,1794.2293310937
2022-02-21,19.9109,20.1805,18.9866,19.4104,16076.65832629
2022-02-22,18.871,20.2577,18.4859,20.2577,20551.845377144
2022-02-23,19.9879,20.3345,19.7953,20.219,1724.1219621508
2022-02-24,18.4859,19.1792,17.6386,18.1008,51626.287518772
2022-02-25,18.1008,18.871,17.7156,18.871,21583.981642137
2022-02-28,18.6786,18.9095,18.4859,18.64,12784.208555194
2022-03-01,18.64,19.4104,18.4859,18.5629,8236.3175661785
2022-03-02,18.409,18.64,17.9468,18.0237,7202.8830165761
2022-03-03,18.0237,18.2933,17.7541,17.8312,3681.9351541113
2022-03-04,17.6386,17.6386,16.9069,17.0995,10639.442379387
2022-03-07,16.5603,16.5603,15.4434,16.2907,15476.850836447
2022-03-08,16.4062,16.7913,16.2907,16.7913,16727.098915927
2022-03-09,16.7144,17.2537,16.7144,16.9455,4962.0437796239
2022-03-10,16.9455,17.292,16.5603,16.5603,10013.669197341
2022-03-11,16.6373,17.0225,16.5603,17.0225,10918.573570549
2022-03-14,17.0995,17.5617,17.0995,17.5617,3337.8897324472
2022-03-15,17.5617,18.1008,17.1379,18.0237,5415.1451085325
2022-03-16,18.0237,18.409,17.8698,18.3704,6818.5907720002
2022-03-17,18.409,18.4859,17.9468,17.9853,5260.6492399363
2022-03-18,18.1779,18.3704,18.1779,18.1779,2871.805557438
2022-03-21,18.1392,18.3704,17.4075,17.4846,16467.441993917
2022-03-22,17.369,17.7928,16.7529,16.9455,22655.066445431
2022-03-23,17.215,17.5617,16.8684,17.0225,17895.555064976
2022-03-24,17.2537,17.292,17.0225,17.2537,8068.8388514815
2022-03-25,17.2537,17.6002,17.1765,17.4461,12967.266685213
2022-03-28,17.9082,18.409,17.7156,17.9468,9186.6619007376
2022-03-29,17.9853,18.1008,17.369,17.9468,6919.8569715844
2022-03-30,18.1008,18.3704,18.1008,18.3704,3497.5787394837
2022-03-31,18.409,18.4859,18.0237,18.1779,3584.5638083574
2022-04-01,18.0624,18.332,18.0624,18.1392,950.34433455906
2022-04-04,18.2933,18.2933,17.9082,18.2548,6031.8302983079
2022-04-05,18.332,18.332,17.9082,17.9853,1979.8840303314
2022-04-06,17.9853,18.1008,17.4075,17.8312,32995.903364507
2022-04-07,18.0624,18.794,18.0624,18.2548,81741.297333569
2022-04-08,18.2548,19.0636,18.2548,18.9095,23408.071519262
2022-04-11,18.717,19.1407,18.717,18.7556,8592.0475493331
2022-04-12,18.6786,18.717,18.409,18.4474,6582.3029729705
2022-04-13,18.332,18.409,18.1008,18.1008,4958.1489257938
2022-04-14,17.9853,18.2548,17.9468,18.1392,2174.6267218394
2022-04-19,18.1779,18.1779,17.7928,17.9853,3481.9993241632
2022-04-20,17.8698,17.8698,17.6386,17.6386,2710.8182657914
2022-04-21,17.6386,18.1008,17.6386,18.0237,5080.1876791388
2022-04-22,18.0237,18.0624,17.215,17.2537,5677.3985997633
2022-04-25,17.1765,17.1765,16.3678,16.5988,12009.132642995
2022-04-26,16.4062,16.8299,16.4062,16.6373,14068.212034538
2022-04-27,16.6759,17.1765,16.1753,17.0995,11179.528777169
2022-04-28,17.1379,18.1008,17.1379,17.9468,7341.7994698517
2022-04-29,18.1008,18.1008,17.4846,17.7156,3746.849384614
2022-05-02,17.2537,17.2537,16.7913,16.9455,3035.3894183047
2022-05-04,17.1379,17.4461,16.7144,17.4461,4989.307756435
2022-05-05,17.5617,17.8698,16.9455,17.7156,7971.4675057276
2022-05-06,17.4846,17.4846,16.5988,17.0995,8362.2511733537
2022-05-09,16.5603,16.9455,16.4062,16.7144,2065.5708145949
2022-05-10,16.4062,17.0225,16.4062,16.9069,2812.0844653755
2022-05-11,16.6373,16.8684,16.0596,16.3678,8781.5971024009
2022-05-12,16.1753,16.4449,15.9056,16.4449,3711.7957001426
2022-05-13,16.4833,16.7144,16.4062,16.6373,4692.0005807327
2022-05-16,16.7913,16.9455,16.1753,16.1753,3970.1543375432
2022-05-17,16.1753,16.4449,16.0212,16.0981,11648.209521399
2022-05-18,16.0981,16.9455,15.9442,16.7529,236412.43435227
2022-05-19,16.6373,16.6373,15.9825,16.4833,40040.395658656
2022-05-20,16.5217,17.7156,16.3292,17.4075,16240.242187157
2022-05-23,17.369,17.7156,17.2537,17.7156,12988.039238974
2022-05-24,17.7156,17.7928,17.1379,17.4075,5234.6835477351
2022-05-25,17.4075,17.6772,17.4075,17.4075,83935.39832456
2022-05-26,17.4846,17.6002,17.4075,17.4846,21535.945111565
2022-05-27,17.5617,17.7156,17.1379,17.5232,2423.8973669695
2022-05-30,17.6772,17.6772,17.292,17.3306,859.46441185532
2022-05-31,17.4461,17.7156,17.369,17.4075,2318.7363135553
2022-06-01,17.0995,17.2537,16.4833,16.9455,6136.9913517222
2022-06-02,16.9455,17.4075,16.9069,17.061,3289.8532018751
2022-06-03,16.9455,17.0225,16.8299,17.0225,1152.8767337273
2022-06-06,17.0225,17.2537,16.8684,16.9455,8975.0415092989
2022-06-07,16.9455,16.9455,16.7529,16.9455,2479.7236052019
2022-06-08,16.7913,17.2537,16.7913,17.0225,4168.7918828813
2022-06-09,17.0225,17.1765,16.7529,17.0995,65394.595808388
2022-06-10,16.7529,16.9455,16.2522,16.5217,10543.369318243
2022-06-13,16.2522,16.5603,16.2522,16.5217,7749.4608374085
2022-06-14,16.6373,16.6373,15.1738,15.559,26214.962846198
2022-06-15,15.559,16.0981,15.405,15.7516,2919.84208801
2022-06-17,15.405,15.79,15.3279,15.713,2183.7147141097
2022-06-20,15.405,16.0981,15.405,15.713,997.08258052098
2022-06-21,16.0981,16.0981,15.2663,15.79,3527.4392855149
2022-06-22,15.7516,16.0212,15.2663,16.0212,8233.7209969584
2022-06-23,15.5975,16.2907,15.5975,16.2907,4411.5711049613
2022-06-24,16.2907,16.8299,16.1753,16.1753,18878.356514785
2022-06-27,16.0212,16.5988,16.0212,16.5217,782.86561986218
2022-06-28,16.5988,16.7913,16.2136,16.6373,7101.6168169918
2022-06-29,16.7913,16.7913,16.1753,16.7144,2487.5133128623
2022-06-30,16.5603,16.5603,16.1753,16.2522,630.96632048593
2022-07-01,16.1753,16.2522,16.0981,16.1753,412.85450599697
2022-07-04,16.0981,16.0981,15.8671,15.9825,511.52413636102
2022-07-05,15.9056,16.1753,15.636,15.636,7102.9151016019
2022-07-06,16.1753,16.1753,15.559,15.559,4362.2362897793
2022-07-07,15.7516,15.79,15.559,15.559,2875.7004112683
2022-07-08,15.559,15.79,15.405,15.482,3532.6324239552
2022-07-11,15.4434,15.79,15.4434,15.482,987.9945882506
2022-07-12,15.6745,15.6745,15.2508,15.405,5104.8550867298
2022-07-13,15.482,15.636,15.2355,15.2971,1922.759507489
2022-07-14,15.405,15.482,15.1431,15.2508,2891.2798265888
2022-07-15,15.3896,15.3896,14.4806,14.6809,7749.4608374085
2022-07-18,14.8658,14.8658,14.3266,14.3266,5277.5269398669
2022-07-19,14.3266,14.3266,13.9568,14.2496,1402.1473788576
2022-07-20,14.3112,14.7117,14.1725,14.2496,5715.0488534548
2022-07-21,14.6346,14.6346,14.2649,14.6346,855.56955802516
2022-07-22,14.7117,14.7117,14.3266,14.3266,3539.1238470054
2022-07-25,14.604,14.6346,14.604,14.6346,381.69567535568
2022-07-26,14.6192,14.6192,14.2804,14.2804,1019.1534188919
2022-07-27,14.2804,14.5576,14.2496,14.2496,2290.174052134
2022-07-28,14.4806,14.5576,14.2649,14.5576,1117.8230492559
2022-07-29,14.2649,14.5576,14.2649,14.5576,1856.5469923763
2022-08-01,14.3727,14.5576,14.3727,14.5576,1659.2077316482
2022-08-02,14.5576,14.6346,14.5116,14.5116,3889.6606917199
2022-08-03,14.8658,14.8658,14.0186,14.6192,5415.1451085325
2022-08-04,14.6192,14.8658,14.5116,14.5116,1317.7588792041
2022-08-05,14.6346,14.912,14.5422,14.5422,7169.1276167146
2022-08-08,14.8505,14.8505,14.1572,14.1725,7450.8553770962
2022-08-09,14.4037,14.6346,14.4037,14.6346,3180.7972946307
2022-08-10,14.5576,14.8042,14.4037,14.7889,3127.5676256185
2022-08-11,14.4961,15.559,14.4961,15.3433,12527.148202405
2022-08-12,15.3279,16.0212,15.3279,16.0212,4703.6851422234
2022-08-16,16.0981,16.1367,15.79,15.9442,7697.5294530064
2022-08-17,15.9442,16.4833,15.5975,16.0596,10808.219378694
2022-08-18,16.4449,16.4449,15.79,15.9056,1565.7312397243
2022-08-19,16.1367,16.1367,15.6745,15.8671,1273.6172024623
2022-08-22,15.636,15.6745,15.3587,15.3587,1729.315100591
2022-08-23,15.3433,15.4434,15.1122,15.1122,2634.2194737983
2022-08-24,15.636,15.636,15.0969,15.0969,2043.499976224
2022-08-25,15.482,15.482,15.4434,15.4434,77.8970766032
2022-08-26,15.482,15.636,15.2818,15.2818,1036.0311188226
2022-08-29,15.2508,15.2508,14.7117,14.7117,3696.2162848219
2022-08-30,14.7117,14.9736,14.6501,14.9736,1612.4694856862
2022-08-31,14.9583,14.9736,14.3419,14.5885,6457.6676504054
2022-09-01,14.4806,14.5576,13.9724,13.9724,9293.1212387619
2022-09-02,13.9414,14.4961,13.9414,14.4961,4083.1050986178
2022-09-05,14.1263,14.4806,14.1263,14.4806,62.317661282561
2022-09-06,14.4498,14.4498,14.4498,14.4498,19.4742691508
2022-09-07,13.9414,14.4037,13.2483,14.3266,3835.1327380976
2022-09-08,14.3266,14.3266,13.7105,13.8643,19253.560767092
2022-09-09,13.8643,14.0955,13.6026,13.7875,4403.781397301
2022-09-12,14.1572,14.1572,13.1558,13.4945,9478.7759379995
2022-09-13,13.7105,14.0955,13.3561,13.8183,5046.4322792774
2022-09-14,13.8183,14.5729,13.2483,14.5268,14535.594494157
2022-09-15,15.0198,15.0198,14.003,14.0955,12928.318146912
2022-09-16,14.1725,14.1725,13.9414,13.9876,1909.7766613884
2022-09-19,13.9414,14.1725,13.7875,13.8643,2866.6124189978
2022-09-20,13.8643,13.9261,13.8183,13.8643,6748.4834030574
2022-09-21,13.6335,14.2496,13.5563,13.8643,871.1489733458
2022-09-22,14.2342,14.2342,13.7259,13.7259,2706.9234119613
2022-09-23,13.8643,14.1725,13.6026,13.6026,1468.3598939703
2022-09-26,14.0186,14.2342,13.8643,13.8643,1333.3382945248
2022-09-27,13.9568,14.2342,13.51,13.8643,3182.0955792408
2022-09-28,13.8643,13.9876,13.5563,13.7259,2583.5863740062
2022-09-29,13.7259,13.8643,13.4022,13.4022,8888.0564404252
2022-09-30,13.8337,14.1725,13.0942,13.849,4697.193719173
2022-10-03,13.6335,13.6335,12.709,13.4793,6989.9643405273
2022-10-04,13.1865,14.0801,13.1713,13.2329,6744.5885492272
2022-10-05,13.1865,13.5256,13.1713,13.4639,1668.2957239186
2022-10-06,13.4485,13.4639,13.2483,13.4485,1708.5425468302
2022-10-07,13.5256,13.5256,13.202,13.4022,2682.2560043703
2022-10-10,13.5256,13.8183,13.279,13.7875,1546.2569705735
2022-10-11,13.7875,13.849,13.4945,13.849,2057.7811069346
2022-10-12,13.849,13.9568,13.4945,13.8643,6999.0523327976
2022-10-13,13.849,13.8643,13.5563,13.8643,4353.1482975088
2022-10-14,13.8643,14.1418,13.8643,14.1418,1968.1994688409
2022-10-17,14.1263,14.604,14.1263,14.604,4107.7725062089
2022-10-18,14.604,14.8349,14.4961,14.8349,12323.317518626
2022-10-19,14.8349,15.2047,14.7272,14.8658,15367.794929202
2022-10-20,15.0329,15.0329,14.5149,14.8658,5302.0059953909
2022-10-21,14.8658,15.0161,14.7989,14.9827,713.639470021
2022-10-24,14.9827,14.9827,14.4815,14.5485,4802.6978427084
2022-10-25,14.2812,14.4648,14.2812,14.4315,774.70593473756
2022-10-26,14.6988,14.6988,13.5128,13.897,16194.5869665
2022-10-27,14.0306,14.0974,13.78,14.0974,1331.4884071532
2022-10-28,14.1976,14.5317,14.1643,14.2812,1382.975818581
2022-10-31,14.3313,14.9493,14.1809,14.5485,6522.1379080611
2022-11-02,14.8324,15.0329,14.6319,14.8491,6350.9123305224
2022-11-03,14.9993,14.9993,14.6319,14.8324,1156.6706846314
2022-11-04,14.6319,15.0329,14.5485,14.6654,4672.1832416475
2022-11-07,14.5317,16.2688,14.5317,15.3836,8926.4802835679
2022-11-08,15.5506,15.6174,15.3669,15.3669,1056.0906250982
2022-11-09,15.2834,16.7031,15.2165,15.7009,9854.4510709275
2022-11-10,15.6675,16.0351,15.4838,16.0351,3064.099670778
2022-11-14,16.2019,16.2856,15.7679,16.1518,1830.7965598358
2022-11-15,15.9181,16.2019,15.8346,16.1185,1503.911366353
2022-11-16,15.8513,15.9347,15.7009,15.8679,5226.570950741
2022-11-17,15.8179,16.1019,15.8179,15.8846,1020.1691752649
2022-11-18,16.1854,16.1854,15.8846,16.0517,2483.3695651401
2022-11-21,16.0517,16.2019,15.9014,16.0015,3853.1741854489
2022-11-22,15.7511,16.0184,15.7511,16.0184,1132.7230514091
2022-11-23,16.0184,16.0184,15.7679,16.0184,592.70392224898
2022-11-24,15.8679,16.2019,15.8679,16.2019,2865.334315034
2022-11-25,16.2019,16.2019,15.8846,16.1185,1651.1893106694
2022-11-28,16.0015,16.1185,15.9514,15.9514,494.51862603804
2022-11-29,15.9682,16.1185,15.9682,16.1185,1620.0573874806
2022-11-30,15.8846,16.0184,15.8846,15.9514,1693.0976688082
2022-12-01,16.1185,16.1185,15.9682,15.9682,2840.1893001506
2022-12-02,16.0517,16.1019,15.7009,15.9514,2526.47530494
2022-12-05,15.9347,16.0015,15.9347,15.9347,6714.9163554996
2022-12-06,15.9514,15.9514,15.6509,15.7342,2543.2386481956
2022-12-07,15.7342,15.7342,15.6509,15.7177,1295.5669573201
2022-12-08,15.7009,15.7342,15.6842,15.6842,1598.5045175806
2022-12-09,15.6174,15.7009,15.5506,15.5506,486.13695441027
2022-12-12,15.4838,15.7342,15.4504,15.7177,1831.9939414968
2022-12-13,15.5506,15.9514,15.5506,15.8679,3595.7371283105
2022-12-14,15.6174,15.8513,15.584,15.7009,2344.4732924515
2022-12-15,15.7009,15.8513,15.7009,15.8513,1503.911366353
2022-12-16,15.7844,15.8513,15.4669,15.8513,2318.1308959071
2022-12-19,15.8513,15.9514,15.5674,15.9514,1168.6445012424
2022-12-20,15.8679,15.8679,15.7177,15.8513,1142.3021046981
2022-12-21,15.8679,15.8679,15.584,15.7844,2922.8086347672
2022-12-22,15.6341,15.7342,15.4669,15.584,1981.6666491356
2022-12-23,15.5005,15.8513,15.1997,15.3334,5491.1922978461
2022-12-27,15.8513,15.8513,15.2165,15.4337,7591.3997314314
2022-12-28,15.4337,15.4337,15.1164,15.1164,4182.4541422539
2022-12-29,15.1164,15.7844,15.1164,15.7844,2563.5941364345
2022-12-30,15.3334,15.8346,15.3334,15.8346,2750.3856755675
2023-01-02,15.8679,16.2522,15.8679,16.1185,3365.8398493775
2023-01-03,16.3691,17.5383,16.3691,16.7867,12386.913284174
2023-01-04,17.1207,17.2042,16.9954,17.2042,13326.857888144
2023-01-05,17.2042,17.4548,17.2042,17.3712,9015.08652649
2023-01-09,17.4965,17.7054,17.3712,17.4548,3031.7703659282
2023-01-10,17.5383,17.8723,17.5383,17.7471,5201.4259358577
2023-01-11,17.8723,18.2064,17.8304,18.2064,14562.555762408
2023-01-12,18.2899,18.6657,18.2899,18.5822,8779.2023392515
2023-01-13,18.5822,18.8327,18.4987,18.791,21873.768185139
2023-01-16,18.8327,19.1668,17.9976,18.7493,14412.88305477
2023-01-17,19.2085,19.9602,18.8745,18.9581,9552.710892328
2023-01-18,18.9581,19.2085,18.8745,18.8745,1837.9808498023
2023-01-19,19.0416,19.0416,18.3734,18.6238,6784.3644918439
2023-01-20,18.4151,19.0416,18.4151,19.0416,5780.9586598345
2023-01-23,19.1668,19.5426,18.9163,19.4592,5542.6797092738
2023-01-24,19.4592,19.5426,19.3756,19.3756,2827.0181018784
2023-01-25,19.4174,19.4592,19.2921,19.4592,3527.4863736272
2023-01-26,19.4592,19.4592,18.9581,19.4592,2878.5055133062
2023-01-27,19.0416,19.3756,19.0416,19.3339,1103.9858915425
2023-01-30,19.2085,19.668,19.0416,19.668,6548.4803046055
2023-01-31,19.8767,19.9602,19.4592,19.9184,3279.6283697777
2023-02-01,19.6261,19.9602,19.2921,19.8348,3992.0704581377
2023-02-02,19.8767,20.5448,19.8767,20.5448,11408.652467047
2023-02-03,20.0855,20.6283,20.0855,20.4195,2169.6555699295
2023-02-06,20.712,21.0042,20.1272,21.0042,10126.256707999
2023-02-07,20.169,21.0459,20.169,21.0042,46683.51620332
2023-02-08,20.8789,21.2964,20.8789,21.2964,2850.9657351007
2023-02-09,21.2128,21.2964,20.7953,21.1295,3686.7381345547
2023-02-10,21.0459,21.0459,20.3778,20.8789,17959.527534975
2023-02-13,20.8789,21.0042,20.0437,20.3778,3270.0493164889
2023-02-14,20.7537,20.8789,20.1272,20.5865,3381.4058109719
2023-02-15,20.712,20.712,20.4613,20.6702,627.42799042114
2023-02-16,20.712,20.7537,20.4613,20.7537,3533.4732819328
2023-02-17,20.7953,20.7953,20.5448,20.7953,622.63846377671
2023-02-20,20.7953,20.8789,20.2525,20.2525,924.37864237619
2023-02-21,20.712,20.712,20.2944,20.5865,1694.2950504693
2023-02-22,20.837,21.5053,20.4613,20.7953,6417.9657035444
2023-02-23,20.7537,20.837,20.5865,20.7953,484.93957274917
2023-02-24,20.837,20.837,20.5448,20.5448,4078.2819377374
2023-02-27,20.6283,20.8789,20.5448,20.8789,2048.7200221576
2023-02-28,20.8789,22.5491,20.8789,22.048,32044.3280146
2023-03-01,22.5491,23.7185,22.3823,23.635,43585.889846031
2023-03-02,23.3844,23.5514,22.6744,23.0503,7268.106682932
2023-03-03,23.0085,23.2173,22.3823,23.2173,6268.2929959058
2023-03-06,23.3844,24.4699,23.3426,24.2194,21817.491247068
2023-03-07,24.2194,24.9712,23.9689,24.4699,15611.462097539
2023-03-08,24.4699,25.4721,24.0107,25.1381,22419.774222605
2023-03-09,25.0547,25.2216,24.3866,24.7624,5889.9203909954
2023-03-10,24.2194,24.637,23.8019,24.3031,9535.9475490725
2023-03-13,23.8854,23.9689,23.0921,23.7185,13401.095551132
2023-03-14,23.8019,23.8854,23.2173,23.635,3278.4309881166
2023-03-15,23.7185,24.0944,23.3844,23.8436,16669.94748596
2023-03-16,23.5514,23.8436,23.4261,23.5096,1829.5991781746
2023-03-17,24.5536,24.5536,24.0107,24.0107,4894.8962306138
2023-03-20,24.0107,24.136,23.3844,23.8019,3157.4954403446
2023-03-21,23.7601,24.2612,23.3844,23.8854,5741.445065018
2023-03-22,23.3844,23.7185,23.1755,23.4678,3042.5468008781
2023-03-23,23.3844,23.9272,23.0503,23.5514,6352.1097121835
2023-03-24,23.9689,24.136,23.3009,23.8854,14251.23653052
2023-03-27,24.0525,24.0525,23.4678,23.8854,2324.1178042127
2023-03-28,24.2194,24.9712,23.8019,24.1778,9574.263762228
2023-03-29,24.1778,24.8459,24.0107,24.2194,15573.145884384
2023-03-30,24.6788,24.6788,23.8854,24.1778,4008.833801393
2023-03-31,24.0525,24.3031,23.7601,23.8854,2963.5196112449
2023-04-03,23.8854,24.8876,23.8019,24.8876,5889.9203909954
2023-04-04,24.8876,25.3888,24.7206,25.2634,5561.8378158516
2023-04-05,25.4721,25.4721,24.9712,24.9712,2156.4843716574
2023-04-06,24.9712,25.3053,24.9712,24.9712,3919.0301768099
2023-04-11,24.9712,25.2634,24.2194,25.2634,5467.2446646239
2023-04-12,24.637,25.5558,24.5536,25.5558,9039.0341597121
2023-04-13,25.8063,28.2283,25.8063,28.1447,75505.690167876
2023-04-14,27.6436,28.3954,27.6436,28.1447,33318.342102021
2023-04-17,28.1447,29.2722,28.1447,29.0217,25415.6231387
2023-04-18,29.0635,29.7733,28.8546,29.7733,26696.821516087
2023-04-19,29.8985,29.8985,29.0635,29.2305,9167.1539974509
2023-04-20,28.8129,29.8985,28.6458,29.4809,31947.34010005
2023-04-21,29.4809,30.0656,29.0635,30.0656,47840.186887951
2023-04-24,30.0656,30.3997,29.8985,30.3997,8772.0180492849
2023-04-25,30.3997,30.3997,29.8985,30.3161,7233.3826147598
2023-04-26,30.0656,30.4831,30.0656,30.0656,83080.326556052
2023-04-27,29.8985,30.1491,29.5645,30.1491,43581.100319386
2023-04-28,30.1491,30.3997,29.7316,30.0656,3765.765324188
2023-05-02,30.0656,30.0656,29.648,30.0656,3759.7784158824
2023-05-04,30.0656,30.0656,29.1469,29.1469,5383.4279483462
2023-05-05,29.2305,29.2305,26.8919,28.1447,24027.857793475
2023-05-08,27.8941,29.2305,27.4766,29.0635,50176.278508774
2023-05-09,29.9821,29.9821,28.8129,29.2305,6934.0371994825
2023-05-10,29.2305,29.5645,28.1447,28.5623,4843.4088191862
2023-05-11,28.2283,28.8129,27.8106,28.2283,4026.7945263098
2023-05-12,28.7295,29.8985,28.5623,28.5623,13870.469162287
2023-05-15,28.7295,30.3997,28.4787,30.2326,20966.15288602
2023-05-16,30.9008,31.8194,30.9008,31.3183,35273.666354612
2023-05-17,31.736,32.4041,31.0678,32.4041,11749.906240463
2023-05-18,31.8194,32.07,31.3183,31.3183,7117.2365936323
2023-05-19,31.0678,31.736,30.6502,31.5689,11268.558812697
2023-05-22,32.571,33.4063,31.9029,32.9887,62967.906794402
2023-05-23,32.8215,33.7403,31.2348,32.1535,23408.811474683
2023-05-24,31.9865,32.07,31.5689,31.6525,6710.1268288551
2023-05-25,31.736,31.736,30.5667,30.9008,15371.985765318
2023-05-26,30.9008,31.2348,30.5667,31.1513,6704.1399205496
2023-05-29,31.736,32.1535,31.4853,31.736,21436.723878836
2023-05-30,31.736,32.07,31.5689,31.736,10471.102626399
2023-05-31,31.736,31.9029,30.9008,30.9008,8564.871021913
2023-06-01,30.7337,31.736,30.7337,31.6525,14218.90722567
2023-06-02,31.6525,31.736,31.1513,31.736,17601.510418302
2023-06-05,31.736,32.07,31.2348,31.2348,36109.438754066
2023-06-06,31.2348,31.6525,31.2348,31.6525,12287.530606301
2023-06-07,31.402,32.1535,31.1513,32.1535,15417.48626844
2023-06-09,32.571,37.3315,32.571,37.1643,96318.578201274
2023-06-12,37.582,38.7512,37.1643,37.582,39925.49410802
2023-06-13,37.4151,37.582,35.7446,37.1643,12446.782367229
2023-06-14,37.1643,37.1643,36.4129,36.7469,9397.0512763839
2023-06-15,36.7469,37.1643,36.4129,36.7469,20227.368401115
2023-06-16,36.5798,37.248,36.4129,36.4129,14618.83270048
2023-06-19,36.3293,36.7469,35.327,35.8281,11303.28288087
2023-06-20,36.5798,36.5798,34.993,35.4106,10812.356399815
2023-06-21,34.7425,35.7446,33.4063,33.9909,68735.694255964
2023-06-22,33.4063,34.659,32.7381,33.9909,64221.565393584
2023-06-23,33.8238,34.659,33.8238,34.659,13434.622237644
2023-06-26,34.2414,34.659,33.4063,33.6568,7191.474256621
2023-06-27,33.4897,34.2414,33.4897,33.9909,6209.6212945115
2023-06-28,34.5755,34.5755,33.8238,34.1578,30760.734873892
2023-06-29,34.2414,34.4086,34.0744,34.2414,10183.731027732
2023-06-30,34.1578,34.2414,33.8238,34.2414,11182.347333097
2023-07-03,34.2414,35.2435,33.9073,34.2414,33216.564660826
2023-07-04,34.5795,34.6641,34.3259,34.5795,6282.9244157927
2023-07-05,34.5795,34.6641,32.2968,33.0578,49337.279020323
2023-07-06,33.1423,33.3114,32.2968,32.9732,23803.4363456
2023-07-07,33.2268,34.6641,32.9732,34.495,27486.611539647
2023-07-10,34.2414,34.4105,33.8188,34.1569,12607.246112186
2023-07-11,34.3259,34.7488,34.1569,34.6641,15917.845780824
2023-07-12,34.6641,34.8331,34.5795,34.7488,22911.62064351
2023-07-13,34.8331,35.0023,34.3259,34.6641,6061.7446594385
2023-07-14,34.7488,35.5941,34.3259,34.3259,49224.914972977
2023-07-17,34.4105,36.947,34.4105,36.1013,71936.645890155
2023-07-18,36.7778,37.2006,35.425,36.1013,25609.540559251
2023-07-19,35.7632,37.3696,35.7632,37.116,14150.773288882
2023-07-20,36.947,36.947,36.1013,36.1859,11307.371501313
2023-07-21,36.6088,36.6088,35.9324,36.1859,11652.743099472
2023-07-24,35.9324,36.947,35.5095,36.2704,25817.709741701
2023-07-25,36.2704,37.0314,35.6787,36.355,80832.330101597
2023-07-26,36.4396,37.7923,36.2704,37.6232,34019.102418493
2023-07-27,37.6232,41.0896,37.6232,39.3988,53494.748772114
2023-07-28,39.0605,39.906,38.4687,39.2295,19111.350284333
2023-07-31,39.2295,39.906,38.5532,38.5532,25385.995244006
2023-08-01,39.6523,39.6523,38.2995,39.1452,15788.922821238
2023-08-02,39.3142,39.7369,37.6232,38.3842,112720.06395886
2023-08-03,38.2995,38.8914,36.355,37.8769,55192.037276757
2023-08-04,38.0459,38.0459,36.6088,36.947,30950.972536231
2023-08-07,36.947,36.947,35.8477,35.8477,21766.690140028
2023-08-08,36.0168,36.355,34.8331,35.6787,18998.986236987
2023-08-09,35.7632,36.8623,35.2559,35.7632,17949.860868613
2023-08-10,36.1859,36.355,35.5095,36.1859,5702.1797079323
2023-08-11,36.355,37.116,36.1859,37.116,9830.0799735792
2023-08-14,37.116,37.5388,36.6088,36.8623,7873.7627703184
2023-08-16,36.9485,37.3791,36.6039,36.7761,14533.201692397
2023-08-17,36.3456,37.8958,36.0872,36.69,19018.442416031
2023-08-18,37.6375,37.6375,36.5179,37.4652,60036.973165333
2023-08-21,37.4652,37.4652,37.0345,37.293,7350.7789338153
2023-08-22,37.2068,38.2403,37.0345,38.2403,97004.506015395
2023-08-23,38.2403,39.7907,37.3791,39.1877,28506.764236776
2023-08-24,38.9294,39.1877,38.4126,39.0155,186486.39369054
2023-08-25,38.671,39.2739,38.0681,38.8432,10467.109791241
2023-08-28,38.7571,38.7571,35.4842,37.2068,47800.381918534
2023-08-29,37.1207,37.1207,35.7427,36.0872,34951.903055543
2023-08-30,36.1734,36.1734,35.7427,35.8288,16073.950965051
2023-08-31,35.8288,35.8288,34.8815,35.3121,29586.565912412
2023-09-01,34.9675,36.8623,34.623,36.8623,19163.577049853
2023-09-04,36.9485,36.9485,33.3311,34.4508,67275.127623302
2023-09-05,34.4508,35.4842,34.4508,34.623,14833.920653676
2023-09-06,35.3121,35.3121,33.1588,33.4172,31173.758267889
2023-09-07,33.7617,33.8479,31.4364,32.6421,31980.70683194
2023-09-08,32.4699,33.0727,32.2115,32.7283,18458.803268014
2023-09-11,32.7283,32.7283,31.953,32.6421,36438.08170588
2023-09-12,32.2115,33.5895,31.8669,33.5034,6930.4690342669
2023-09-13,33.1588,33.5895,32.3837,33.245,26632.785844868
2023-09-14,33.1588,33.5034,32.9006,33.3311,2865.538210181
2023-09-15,33.0727,34.9675,32.7283,34.8815,19604.786336672
2023-09-18,34.623,35.226,33.1588,33.5034,22853.479980143
2023-09-19,33.4172,34.0202,33.245,34.0202,7462.2423325906
2023-09-20,33.8479,35.226,33.8479,34.9675,12087.973381765
2023-09-21,34.5369,34.9675,34.1923,34.4508,10045.638814622
2023-09-22,34.2785,35.226,34.1063,35.226,11630.509015958
2023-09-25,34.8815,35.226,34.623,34.623,7110.4359802061
2023-09-26,34.5369,34.5369,33.4172,34.0202,39886.48060549
2023-09-27,34.1063,34.3646,33.1588,33.5034,43305.852578336
2023-09-28,33.4172,33.4172,32.0392,32.4699,41642.0291362
2023-09-29,32.4699,32.7283,32.2115,32.3837,11772.160418568
2023-10-02,32.2976,33.1588,31.3502,31.6087,15155.539002226
2023-10-03,31.6087,32.2115,30.7473,31.953,30044.030278219
2023-10-04,31.953,31.953,30.1444,31.8669,16768.275053255
2023-10-05,32.8145,33.3311,31.3502,32.4699,14141.918719613
2023-10-06,32.4699,32.4699,31.8669,32.1253,30675.656204612
2023-10-09,31.6947,32.8145,31.6087,32.8145,6229.1784836391
2023-10-10,32.8145,33.5895,32.8145,33.4172,21541.462890392
2023-10-11,33.5034,33.6757,32.7283,33.0727,5921.4930599365
2023-10-12,32.8145,32.9865,31.6087,32.7283,4996.1146346876
2023-10-13,32.2115,32.6421,31.8669,32.2976,13087.66073953
2023-10-16,32.4699,32.9006,30.7473,32.0392,17773.767796375
2023-10-17,32.7283,33.0727,31.2641,33.0727,52563.120062037
2023-10-18,33.1588,34.1063,33.1588,33.4172,25472.869851362
2023-10-19,33.3311,33.5895,32.7283,33.5895,46022.772923483
2023-10-20,32.9865,33.5895,32.9006,33.5895,12042.691376012
2023-10-23,33.5895,36.6039,32.8145,34.5369,90633.676129146
2023-10-24,34.7091,36.1734,32.8145,35.226,91745.987962758
2023-10-25,34.623,36.1734,34.4508,35.4842,44583.037355969
2023-10-26,35.3121,35.8288,34.7953,35.7427,42286.42691037
2023-10-27,36.1734,36.6039,35.3981,36.6039,34960.030595037
2023-10-30,37.0345,37.6375,36.001,37.2068,28046.977716828
2023-10-31,37.2068,37.3791,36.2595,36.6039,16844.906139914
2023-11-02,36.6039,36.6039,35.4842,36.2595,19068.368730066
2023-11-03,36.5179,36.8623,36.0872,36.8623,28014.467558853
2023-11-06,36.9485,37.8958,36.9485,37.8958,26566.604451845
2023-11-07,38.0681,38.3265,37.5513,37.8958,13885.320687015
2023-11-08,37.8958,37.8958,36.7761,37.0345,14133.791180119
2023-11-09,37.4652,37.4652,36.4317,37.4652,6261.6886416152
2023-11-10,37.4652,37.5513,36.9485,37.4652,42064.66118989
2023-11-13,37.3791,37.8958,37.0345,37.293,9836.6449419181
2023-11-14,37.293,37.5513,37.0345,37.3791,4016.1655871216
2023-11-15,37.5513,37.5513,36.7761,37.5513,22448.264082512
2023-11-16,37.5513,39.2739,37.5513,38.7571,47525.206652808
2023-11-17,39.2739,40.4797,39.1877,40.3935,30496.850335743
2023-11-20,41.341,41.427,38.7571,39.9629,53085.604743796
2023-11-21,39.9629,40.2212,38.5849,39.2739,32081.72053708
2023-11-22,39.2739,39.2739,37.8097,37.8097,20568.480305251
2023-11-23,37.8097,39.36,37.4652,39.36,32297.680872207
2023-11-24,39.2739,39.36,38.2403,38.2403,77557.626160322
2023-11-27,38.2403,38.7571,37.0345,38.5849,22097.618807198
2023-11-28,38.5849,39.6184,38.5849,39.1016,46872.681339144
2023-11-29,39.1877,39.1877,38.3265,38.8432,16488.455479247
2023-11-30,38.8432,39.1016,38.4988,38.671,11681.596407063
2023-12-01,38.5849,41.1687,38.5849,40.9103,46111.014780847
2023-12-04,40.9103,41.341,40.5658,41.0826,11025.587862188
2023-12-05,41.0826,41.0826,40.1352,41.0826,10817.755066555
2023-12-06,40.9964,40.9964,40.4797,40.738,14297.50304707
2023-12-07,40.9103,41.2548,40.6519,41.2548,21800.383077131
2023-12-08,41.1687,43.0635,40.8241,43.0635,44910.461089871
2023-12-11,43.0635,44.4415,42.6328,44.4415,44475.057188406
2023-12-12,44.4415,45.8195,42.9773,45.8195,72998.076504171
2023-12-13,46.164,46.6808,44.786,46.3363,40515.784377742
2023-12-14,45.6472,46.3363,44.2692,44.786,59332.199383494
2023-12-15,44.4415,45.6472,43.9248,44.786,31551.108315827
2023-12-18,44.786,45.3027,44.2692,44.786,15546.82197501
2023-12-19,44.786,47.1976,44.6138,46.5085,21073.548830951
2023-12-20,47.1976,48.92,46.5085,48.2311,33166.166520998
2023-12-21,48.2311,52.0207,47.7142,50.9871,233599.41798328
2023-12-22,50.9871,51.1593,49.7813,50.6426,33105.790513327
2023-12-27,50.4704,54.949,50.1258,53.5709,193245.02331835
2023-12-28,54.4323,54.4323,51.6762,52.5374,172641.71070099
2023-12-29,53.2265,54.6044,50.9871,52.5374,29055.953691158
2024-01-02,52.5374,53.2265,50.6426,51.8484,25638.903872454
2024-01-03,52.1929,52.882,50.9871,51.6762,26835.974332218
2024-01-04,51.8484,52.882,51.3316,51.6762,13779.662673594
2024-01-05,51.6762,51.6762,49.6092,50.815,26622.336151232
2024-01-08,50.815,52.1929,50.4704,52.0207,11103.380025916
2024-01-09,52.5374,52.7096,50.4704,50.815,19219.308749241
2024-01-10,51.1593,54.26,51.1593,53.3986,34762.647493039
2024-01-11,53.2265,54.0877,52.1929,52.882,13041.217656707
2024-01-12,52.882,53.9154,52.7096,53.7432,9005.3137593858
2024-01-15,53.7432,53.7432,52.3651,52.5374,18305.541094698
2024-01-16,52.5374,52.5374,51.1593,52.5374,45573.436097171
2024-01-17,52.5374,52.5374,49.7813,50.815,24218.90661514
2024-01-18,50.815,52.7096,49.7813,51.6762,15971.77618284
2024-01-19,52.1929,53.7432,51.8484,51.8484,18873.307782209
2024-01-22,52.7096,53.0542,52.3651,52.882,48090.651186178
2024-01-23,53.238,53.5941,51.8137,52.882,20536.507192099
2024-01-24,53.4161,53.7722,52.7039,52.7039,7680.8311644463
2024-01-25,52.882,53.4161,52.1697,52.5258,11835.758698416
2024-01-26,52.3478,52.5258,51.6356,51.8137,7397.7704078741
2024-01-29,51.8137,52.5258,49.3208,50.7453,9752.1170180934
2024-01-30,50.7453,51.4576,49.6769,50.3892,13394.839373504
2024-01-31,51.2795,53.06,50.2111,52.882,15234.734291223
2024-02-01,53.238,53.238,51.8137,52.3478,14822.498983041
2024-02-02,52.7039,52.882,51.8137,52.882,17947.39987504
2024-02-05,53.238,55.1966,53.06,54.4844,28746.392389662
2024-02-06,55.0185,55.1966,53.5941,53.5941,12064.903120403
2024-02-07,53.5941,55.0185,53.5941,53.7722,11979.535590643
2024-02-08,54.3064,55.3747,53.7722,55.1966,30516.645375209
2024-02-09,55.5527,55.5527,54.3064,54.8405,15436.920545918
2024-02-12,54.8405,57.6894,54.6624,57.6894,49793.98150335
2024-02-13,57.8674,58.7577,55.5527,56.443,28567.794531349
2024-02-14,56.443,57.6894,55.9088,55.9088,13976.686484236
2024-02-15,55.1966,55.9088,53.7722,54.6624,31707.297763965
2024-02-16,54.8405,55.9088,53.9502,54.8405,34997.317430631
2024-02-19,55.0185,55.1966,54.1283,54.3064,8956.8510829621
2024-02-20,54.3064,55.7308,54.1283,55.3747,23080.684230337
2024-02-21,55.1966,55.7308,52.882,53.06,76967.814134278
2024-02-22,53.5941,54.4844,53.238,54.4844,18182.16058188
2024-02-23,54.6624,55.0185,53.9502,54.6624,73782.25736587
2024-02-26,55.0185,56.265,54.6624,56.0869,17972.111528391
2024-02-27,55.9088,56.0869,54.3064,55.1966,17052.164069532
2024-02-28,55.5527,56.6211,55.3747,56.443,23681.626709567
2024-02-29,56.6211,60.8944,56.0869,58.5797,72237.779031399
2024-03-01,59.826,61.9627,59.648,61.9627,48899.868954812
2024-03-04,61.9627,63.7432,61.0724,61.9627,25208.13293251
2024-03-05,62.1407,64.8115,62.1407,64.6334,33552.808966536
2024-03-06,65.5237,68.3726,65.5237,67.6604,70135.041982577
2024-03-07,67.6604,67.6604,65.8798,67.4823,32301.500701372
2024-03-08,67.4823,68.0165,63.5652,64.6334,36704.668025828
2024-03-11,63.3871,66.2359,63.3871,64.0993,19997.343846247
2024-03-12,65.3457,69.0849,64.6334,68.7287,38328.897605206
2024-03-13,69.4409,70.3311,67.4823,68.0165,31943.181727775
2024-03-14,68.0165,72.824,66.592,71.0434,54316.214066681
2024-03-15,71.0434,73.002,69.4409,71.2214,132298.32924534
2024-03-18,72.1117,74.4264,70.1531,71.7556,33974.030330483
2024-03-19,71.5775,71.5775,68.5507,69.4409,29739.351551606
2024-03-20,70.8653,71.2214,69.2629,69.2629,28893.539052801
2024-03-21,70.3311,73.002,69.797,72.1117,20718.474821324
2024-03-22,72.1117,72.1117,70.1531,70.8653,13849.758446567
2024-03-25,70.8653,71.2214,68.9067,70.6873,13566.697689995
2024-03-26,73.3582,74.7826,68.0165,70.8653,41343.719314094
2024-03-27,70.8653,71.0434,68.9067,70.1531,18841.512423577
2024-03-28,71.0434,71.0434,67.1263,70.8653,44708.997197785
2024-04-02,71.7556,71.7556,68.1946,68.1946,27766.912311365
2024-04-03,68.1946,68.4616,65.6127,65.8798,38164.90208751
2024-04-04,65.6127,70.3311,64.1883,70.1531,53954.525322172
2024-04-05,70.3311,70.7763,67.8385,69.2629,26771.70663548
2024-04-08,69.619,70.5983,69.4409,69.797,12706.282850573
2024-04-09,70.1531,70.1531,68.5507,68.5507,10454.152624671
2024-04-10,69.2629,69.2629,67.2153,68.1056,16880.305753042
2024-04-11,68.5507,68.9067,65.6127,66.325,27966.852052118
2024-04-12,66.8592,69.619,66.8592,67.6604,34603.054233977
2024-04-15,67.1263,68.0165,66.414,67.0372,23754.638412651
2024-04-16,66.592,66.592,63.2981,63.8323,51119.424728569
2024-04-17,64.0103,65.7908,63.8323,65.4347,25938.249963351
2024-04-18,65.1676,65.3457,63.5652,65.2567,20100.683487535
2024-04-19,63.8323,67.3043,62.1407,66.7701,52057.344298956
2024-04-22,66.7701,66.7701,65.4347,66.592,16078.300276087
2024-04-23,66.7701,70.1531,66.7701,69.4409,31993.728291448
2024-04-24,70.3311,71.6665,68.7287,71.6665,38225.557963918
2024-04-25,71.4885,72.2898,69.619,71.2214,44295.638632632
2024-04-26,71.1324,77.0081,70.9544,76.9191,100866.22943916
2024-04-29,76.9191,80.1242,75.6727,79.2339,52636.944895747
2024-04-30,79.0559,79.59,77.2753,78.0766,31180.490244789
2024-05-02,79.0559,79.3229,76.7411,78.0766,16135.586381584
2024-05-06,79.2339,82.9731,78.7888,82.7059,53560.262125518
2024-05-07,82.6168,83.9523,80.2132,80.9253,45974.907803566
2024-05-08,82.6168,82.6168,80.2132,82.2607,49069.480757361
2024-05-09,82.4388,84.5755,82.0827,84.4865,105782.72519914
2024-05-10,84.5755,90.2732,83.6852,88.7598,84136.440120165
2024-05-13,88.7598,96.5058,88.7598,95.259,156182.1422096
2024-05-14,96.149,100.066,93.6563,95.6148,76016.415480243
2024-05-15,97.0391,101.312,95.259,99.7103,83185.041466131
2024-05-16,100.6,104.696,99.7103,104.339,66725.957077035
2024-05-17,104.696,105.942,99.3535,99.8877,80121.91970751
2024-05-20,99.8877,100.6,96.149,98.9977,48375.307949577
2024-05-21,97.3959,98.8202,93.1219,94.3687,76060.222502094
2024-05-22,93.4785,96.149,89.3829,94.0121,108994.11687787
2024-05-23,95.7932,99.176,94.3687,97.7508,63453.909521898
2024-05-24,97.5733,97.5733,95.0806,96.3265,19337.992004549
2024-05-27,96.8607,98.8202,95.6148,96.149,23909.647874584
2024-05-28,96.149,97.0391,94.0121,95.6148,22899.839858082
2024-05-29,95.259,95.6148,92.4097,93.4785,25103.670034251
2024-05-31,93.1219,96.5058,91.3415,94.1908,22196.680994534
2024-06-03,95.6148,98.286,95.0806,95.7932,23788.336121767
2024-06-04,97.2175,97.2175,93.6563,94.7247,18203.50246432
2024-06-05,94.1908,94.7247,91.8752,93.2998,61572.454096269
2024-06-06,93.4785,94.3687,91.8752,92.7663,32141.998211558
2024-06-07,91.8752,94.1908,91.8752,92.9441,20974.577410603
2024-06-10,92.9441,94.1908,92.4097,93.2998,5560.1220040961
2024-06-11,93.4785,93.4785,90.6293,91.6974,33161.915540794
2024-06-12,93.4785,100.6,93.1219,98.9977,103090.27824079
2024-06-13,100.6,102.737,97.7508,97.9301,74816.777035723
2024-06-14,97.9301,100.422,97.5733,99.8877,36494.61897234
2024-06-17,100.6,106.832,100.6,105.229,79094.13957948
2024-06-18,105.764,107.723,102.381,103.272,42431.032061562
2024-06-19,103.272,109.503,103.272,108.256,64795.078344704
2024-06-20,108.613,109.326,106.476,107.723,30500.919777621
2024-06-21,107.723,108.435,103.627,105.052,33160.792283823
2024-06-24,105.052,108.079,103.093,105.052,40829.267621594
2024-06-25,107.435,107.435,102.668,103.585,37061.9627402
2024-06-26,103.585,103.585,100.835,101.752,28905.363711281
2024-06-27,101.752,107.252,101.752,106.518,47153.804069145
2024-06-28,107.252,111.285,105.418,110.185,49171.954156546
2024-07-01,110.919,112.752,105.418,107.802,359745.61655269
2024-07-02,108.351,109.818,104.318,104.318,98876.26357939
2024-07-03,105.418,106.702,103.585,104.869,25825.775767101
2024-07-04,104.869,105.418,102.485,104.135,23604.71977902
2024-07-05,104.318,104.869,103.035,103.952,18908.429981041
2024-07-08,103.768,104.685,102.852,103.952,14355.047027088
2024-07-09,103.952,104.501,102.485,102.668,22123.288525674
2024-07-10,102.668,104.318,101.018,104.318,18613.889157474
2024-07-11,104.685,104.869,101.568,103.219,29581.716713545
2024-07-12,105.418,110.001,105.418,107.618,98607.904162363
2024-07-15,108.168,108.719,104.318,105.235,31519.140797451
2024-07-16,104.135,105.052,102.485,103.585,32235.856801463
2024-07-17,102.668,103.585,97.1684,98.6352,71154.517622072
2024-07-18,98.6352,100.835,97.1684,100.651,30330.068583793
2024-07-19,100.468,100.468,96.8012,98.4511,41636.072640996
2024-07-22,97.7178,98.8183,95.7016,98.4511,21973.836330012
2024-07-23,98.8183,98.8183,94.9682,96.2519,34243.097969473
2024-07-24,95.3345,97.5346,94.6011,96.435,38006.675159491
2024-07-25,93.6848,96.6181,91.8515,96.6181,54204.238671779
2024-07-26,95.8847,99.9179,95.8847,99.5517,41793.161080232
2024-07-29,100.102,100.835,92.2182,93.5015,60415.777373219
2024-07-30,93.5015,95.3345,92.7682,95.1514,22153.83349997
2024-07-31,94.9682,99.0014,93.6848,96.6181,26307.950004199
2024-08-01,96.9853,97.9018,93.8682,95.1514,16356.833735402
2024-08-02,94.418,94.418,90.7515,90.7515,53492.977127463
2024-08-05,87.0847,88.9181,82.868,87.543,139081.08599624
2024-08-06,86.9014,90.9348,86.8097,89.8348,43073.868216777
2024-08-07,89.8348,89.8348,86.8097,87.8181,25958.864583675
2024-08-08,88.0014,88.9181,85.4347,88.0014,39721.557287813
2024-08-09,88.0014,89.5597,87.4514,88.0014,21871.292487734
2024-08-12,87.0847,88.9181,86.443,88.643,26600.309043887
2024-08-13,88.093,88.8264,87.0847,88.8264,15077.217490796
2024-08-14,88.9181,94.0515,88.9181,92.5848,94442.878738743
2024-08-16,92.5848,95.8847,92.5848,94.418,51365.737846148
2024-08-19,94.418,95.1514,92.7682,93.5015,50907.563231711
2024-08-20,93.8682,94.9682,93.1348,93.3182,21781.839348724
2024-08-21,93.3182,93.5015,91.6681,91.6681,37922.676480178
2024-08-22,91.6681,93.5015,91.6681,92.5848,18134.987596193
2024-08-23,93.1348,96.0679,92.5848,94.0515,18647.706807587
2024-08-26,93.8682,94.0515,91.1181,92.2182,38855.389088139
2024-08-27,93.1348,97.5346,93.1348,95.1514,60500.866944471
2024-08-28,96.435,96.8012,92.5848,94.7851,41581.528044039
2024-08-29,95.3345,97.7178,93.6848,97.7178,23894.897034831
2024-08-30,97.9018,98.8183,96.2519,97.1684,16949.188058353
2024-09-02,97.3515,97.9018,96.0679,96.9853,18473.164097326
2024-09-03,96.2519,97.1684,93.1348,93.5015,27473.022595196
2024-09-04,94.0515,94.0515,90.7515,92.4015,21822.202350472
2024-09-05,92.4015,92.4015,89.5597,89.5597,28063.195134268
2024-09-06,89.8348,91.3015,88.1847,88.7347,20549.131457501
2024-09-09,89.8348,91.0264,88.9181,89.3764,13122.339135865
2024-09-10,90.1097,90.5681,87.6347,88.1847,16537.921797299
2024-09-11,88.1847,90.5681,87.268,88.7347,30324.614124097
2024-09-12,90.5681,93.3182,88.8264,92.0348,27313.752372082
2024-09-13,92.0348,92.9515,90.7515,91.6681,7342.7936423231
2024-09-16,90.2931,91.2098,88.7347,88.9181,12934.705722333
2024-09-17,89.0097,92.0348,87.8181,91.6681,13348.153767266
2024-09-18,91.6681,94.2348,90.8431,93.3182,20288.408284048
2024-09-19,93.5015,93.5015,89.8348,91.6681,16479.013632585
2024-09-20,92.9515,93.5015,91.1181,93.5015,18539.708505613
2024-09-23,92.5848,92.5848,90.2931,90.7515,13633.967455319
2024-09-24,90.9348,94.2348,90.9348,92.4015,25861.775201092
2024-09-25,92.2182,95.8847,91.8515,94.418,17963.717561749
2024-09-26,94.6011,100.285,94.418,97.7178,57564.185844318
2024-09-27,100.468,100.468,96.6181,98.0849,38775.753976582
2024-09-30,100.651,102.668,99.0014,99.9179,70411.62021152
2024-10-01,99.3686,100.102,93.6848,96.8012,30158.798549348
2024-10-02,96.8012,99.5517,95.7016,96.8012,14622.315552176
2024-10-03,97.1684,99.7348,95.8847,99.3686,25962.137259493
2024-10-04,99.3686,99.3686,93.5015,94.6011,22739.642471286
2024-10-07,93.5015,94.9682,91.8515,92.2182,25701.414086039
2024-10-08,92.2182,95.8847,90.8431,95.3345,26435.584361078
2024-10-09,94.7851,100.102,94.7851,99.1845,24091.257583875
2024-10-10,99.5517,105.235,98.268,104.869,84089.223344405
2024-10-11,104.685,105.785,103.402,103.768,22154.924391909
2024-10-14,104.318,105.602,103.585,104.869,23194.544409905
2024-10-15,105.602,106.885,102.485,104.501,34074.009718907
2024-10-16,104.501,105.235,103.219,104.501,23477.085422141
2024-10-17,103.402,104.318,100.468,102.668,39502.288008046
2024-10-18,102.668,106.335,102.668,104.869,38942.66044327
2024-10-21,104.869,105.418,103.585,105.235,21035.669262356
2024-10-22,105.235,105.418,103.402,104.135,25045.788030619
2024-10-23,104.869,105.052,102.668,103.952,12610.71081641
2024-10-24,103.952,105.052,103.585,104.318,8843.8609505739
2024-10-25,104.501,104.869,103.035,103.768,11825.268620232
2024-10-28,105.052,106.335,103.035,104.135,20316.771474465
2024-10-29,104.135,106.151,103.952,104.318,20270.954013021
2024-10-30,104.318,105.785,100.835,102.118,23246.907222984
2024-10-31,103.402,104.501,99.5517,103.035,29080.997313482
2024-11-04,104.685,105.052,100.651,101.752,17588.450734686
2024-11-05,103.035,105.418,101.385,105.418,39122.657613227
2024-11-06,103.952,106.518,101.018,105.235,34137.281451377
2024-11-07,105.235,108.719,104.501,108.168,49515.585117374
2024-11-08,108.719,112.569,107.435,109.635,50219.210418116
2024-11-12,109.635,111.102,109.085,110.001,30372.613369419
2024-11-13,110.919,117.335,110.735,113.668,60734.317819446
2024-11-14,114.036,114.402,111.835,113.118,28229.010709017
2024-11-15,113.668,114.585,109.085,112.202,51703.91434728
2024-11-18,111.835,113.485,109.452,113.485,53566.066887385
2024-11-19,113.485,116.785,105.602,110.001,79048.211693658
2024-11-20,111.102,113.851,110.735,113.668,41739.707375214
2024-11-21,113.668,116.419,111.285,116.419,54294.782702728
2024-11-22,117.518,118.252,110.001,112.935,65942.235936881
2024-11-25,113.668,114.585,107.069,107.985,59522.336875067
2024-11-26,107.985,111.652,105.968,108.168,65901.872935133
2024-11-27,110.434,111.189,106.658,108.923,44589.470271976
2024-11-28,110.245,110.811,107.791,108.923,31313.383784982
2024-11-29,108.923,112.888,107.791,112.321,46086.48648825
2024-12-02,113.265,115.342,112.133,114.776,37367.135136565
2024-12-03,115.153,118.173,112.51,117.796,55150.162164273
2024-12-04,117.418,120.25,116.097,119.872,53214.529731766
2024-12-05,119.872,124.592,118.74,123.459,111261.25405831
2024-12-06,123.648,129.311,123.648,128.556,103331.20000395
2024-12-09,128.934,131.765,125.913,126.668,34976.994595933
2024-12-10,126.48,128.934,126.102,127.99,44311.891893587
2024-12-11,128.179,129.689,127.235,127.99,56778.551353524
2024-12-12,119.872,127.99,119.117,124.969,126279.09189672
2024-12-13,124.592,124.969,119.495,120.816,57185.383785972
2024-12-16,120.816,124.781,120.816,124.592,66714.162164715
2024-12-17,126.102,126.48,121.76,122.704,45209.254055784
2024-12-18,123.459,127.235,122.704,124.214,52528.00000201
2024-12-19,123.648,125.724,121.76,124.403,30739.156757933
2024-12-20,124.403,126.291,121.571,125.913,56931.113515692
2024-12-23,126.668,128.934,124.781,125.724,36443.286487881
2024-12-27,125.724,127.99,125.158,127.423,40261.578379919
2024-12-30,127.423,127.423,125.724,125.913,22451.005406264
2025-01-02,127.235,127.235,122.327,126.102,65705.556759271
2025-01-03,126.102,126.48,123.648,125.724,35931.567568942
2025-01-07,126.102,126.102,118.929,120.628,87497.578381727
2025-01-08,120.061,121.571,118.362,119.117,36622.335136537
2025-01-09,119.306,120.061,118.362,119.495,14917.18918976
2025-01-10,119.117,120.628,115.342,119.117,54785.708110204
2025-01-13,118.74,119.684,114.776,116.474,31354.702703902
2025-01-14,116.474,118.551,115.719,117.041,19430.48648723
2025-01-15,116.663,118.551,115.153,117.041,26404.908109118
2025-01-16,118.362,120.816,116.852,118.173,24095.286487408
2025-01-17,118.362,118.551,116.474,118.173,18594.572973684
2025-01-20,118.929,122.515,118.551,121.76,19744.086487242
2025-01-21,121.571,122.327,120.061,122.327,11983.545946404
2025-01-22,122.327,124.403,120.439,120.816,27717.578379439
2025-01-23,120.061,120.816,117.418,117.985,20949.751352153
2025-01-24,118.551,118.929,117.418,117.985,10483.351351752
2025-01-27,118.929,118.929,112.51,116.097,39569.751352865
2025-01-28,117.041,117.041,114.587,115.719,11980.367568026
2025-01-29,116.663,116.663,112.699,113.643,61992.151353724
2025-01-30,114.209,116.097,113.265,114.209,18158.07567637
2025-01-31,115.153,117.418,113.832,117.418,44917.902704421
2025-02-03,115.908,117.041,113.832,115.719,21748.583784616
2025-02-04,115.719,118.929,115.531,117.418,16168.410811429
2025-02-05,117.607,119.306,117.041,118.362,16244.691892513
2025-02-06,118.74,123.837,118.74,122.327,41588.021623213
2025-02-07,122.704,124.214,120.816,122.515,98306.183787545
2025-02-10,123.648,123.648,121.383,122.515,50643.221623559
2025-02-11,122.893,122.893,120.061,120.628,20216.605406179
2025-02-12,121.005,123.27,118.929,120.25,28322.529730813
2025-02-13,120.628,122.138,119.117,120.628,15205.362162744
2025-02-14,121.383,121.383,119.306,120.25,13407.459459973
2025-02-17,120.439,121.383,119.306,120.439,98678.05405783
2025-02-18,120.816,128.556,120.628,122.704,94750.637841463
2025-02-19,123.648,123.648,118.551,120.061,30601.427028198
2025-02-20,120.439,120.439,118.362,119.684,29410.59459572
2025-02-21,119.872,122.704,118.551,120.816,66617.751353901
2025-02-24,121.194,124.403,119.495,121.76,31155.524325517
2025-02-25,121.383,122.893,120.439,121.76,22324.929730584
2025-02-26,121.383,124.026,121.005,122.704,34956.864866203
2025-02-27,122.893,122.893,117.796,118.929,40548.691893444
2025-02-28,118.929,121.571,117.418,118.929,22975.437838717
2025-03-03,118.929,119.872,118.551,118.929,17474.724324993
2025-03-04,117.985,117.985,113.832,114.964,54529.318921005
2025-03-05,116.852,122.327,116.852,122.327,45322.61621795
2025-03-06,122.515,122.515,120.25,122.138,17577.491892564
2025-03-07,122.327,124.214,120.25,121.76,75114.616219091
2025-03-10,122.515,122.515,118.362,119.495,61196.497299639
2025-03-11,119.495,120.628,116.474,118.173,48825.189191057
2025-03-12,119.117,119.872,117.23,119.117,13379.913514026
2025-03-13,121.194,125.158,121.005,122.327,71203.091894617
2025-03-14,122.704,123.459,121.571,122.704,66238.464867399
2025-03-17,124.592,134.786,124.592,131.765,142987.8270325
2025-03-18,131.954,133.653,130.066,131.199,39801.772974496
2025-03-19,131.199,131.765,127.423,131.199,38768.800001483
2025-03-20,131.577,132.709,129.311,132.143,38882.16216365
2025-03-21,132.143,136.673,132.143,136.673,99487.481084888
2025-03-24,136.862,142.148,136.862,141.393,81010.508111208
2025-03-25,142.526,146.867,140.071,146.301,122416.30270739
2025-03-26,146.301,146.49,133.276,136.862,202498.72433207
2025-03-27,135.918,138.75,132.898,137.429,110866.07567992
2025-03-28,136.296,139.128,135.541,137.995,50169.643245163
2025-03-31,138.561,139.505,134.786,136.862,74844.454056918
2025-04-01,136.862,140.732,135.73,136.673,58765.037840087
2025-04-02,136.768,137.523,133.936,135.824,25653.751352333
2025-04-03,135.824,135.824,132.332,132.52,35073.405406748
2025-04-04,133.087,133.087,124.592,126.008,89212.843246657
2025-04-07,113.926,129.028,110.622,127.423,98453.448652416
2025-04-08,128.556,131.954,127.046,130.727,62696.691894291
2025-04-09,125.724,130.066,124.592,127.423,52665.729731745
2025-04-10,134.031,135.258,130.255,132.52,57473.556758956
2025-04-11,132.426,133.087,129.311,131.199,22637.470271136
2025-04-14,133.181,138.278,133.087,134.974,41911.15675836
2025-04-15,134.974,136.862,133.37,134.786,32604.864866113
2025-04-16,134.691,137.24,133.37,134.691,22576.021622485
2025-04-17,135.918,136.202,134.031,134.219,25170.637838801
2025-04-22,135.258,139.694,134.974,137.429,51572.367569541
2025-04-23,137.901,138.278,130.066,134.974,56914.16216434
2025-04-24,134.974,135.918,133.653,135.352,30516.670271438
2025-04-25,135.163,136.957,133.747,134.031,48133.362164004
2025-04-28,133.559,135.258,132.615,135.258,33179.091893162
2025-04-29,135.258,138.467,134.597,136.202,47790.097299126
2025-04-30,136.39,140.26,132.52,135.918,80915.156759853
2025-05-02,136.862,138.656,135.918,137.806,19680.518919672
2025-05-05,138.278,141.582,136.673,137.806,58509.708110347
2025-05-06,138.75,140.638,136.579,139.694,76126.400002913
2025-05-07,140.638,148,140.638,143.186,144816.4540596
2025-05-08,144.036,147.245,142.997,145.263,76014.097300206
2025-05-09,144.885,146.679,143.941,145.357,71942.594597348
2025-05-12,146.584,151.587,146.301,150.643,59965.4054077
2025-05-13,155.551,160.554,153.852,158.477,113961.81622058
2025-05-14,159.515,166.972,153.569,159.515,153625.85946534
2025-05-15,159.515,160.931,154.041,158.383,64350.50811057
2025-05-16,158.855,161.026,155.551,157.533,43570.270271938
2025-05-19,157.628,158.477,154.796,155.551,57273.31892111
2025-05-20,157.156,159.798,153.474,153.852,49529.729731625
2025-05-21,154.324,155.457,149.133,152.908,51418.745947913
2025-05-22,153.286,153.286,150.265,151.02,25597.600000979
2025-05-23,151.964,151.964,146.584,148.283,37417.989190621
2025-05-26,149.227,154.324,149.133,152.342,60611.675677995
2025-05-27,152.625,153.758,149.699,150.548,27547.005406459
2025-05-28,151.02,152.814,148.849,150.737,57769.145948156
2025-05-29,153.852,158.288,144.98,146.301,125717.57838319
2025-05-30,147.434,148.094,140.638,145.357,191057.62162893
2025-06-02,141.582,145.263,135.73,136.485,161925.66487106
2025-06-03,137.051,139.599,131.293,136.485,156009.64324921
2025-06-04,136.39,136.39,128.084,128.745,137210.59459985
2025-06-05,129.406,132.615,127.423,129.311,124561.70811287
2025-06-06,129.594,130.727,126.008,127.423,105487.20000404
2025-06-09,127.99,129.217,122.798,127.99,127290.87568055
2025-06-10,128.839,131.765,127.423,129.217,107824.36757169
2025-06-11,130.255,131.01,126.008,126.48,59693.124326609
2025-06-12,127.235,127.423,124.214,125.441,49790.356758662
2025-06-13,122.893,125.347,120.061,123.365,55292.129731845
2025-06-16,122.798,126.952,121.477,124.686,93518.486490065
2025-06-17,124.875,124.875,120.439,121.383,80812.389192281
2025-06-18,122.327,126.952,120.722,125.63,132571.22162669
2025-06-20,127.046,129.311,124.969,128.179,144853.53514068
2025-06-23,128.367,129.217,119.967,122.232,173356.17297961
2025-06-24,125.819,126.48,122.327,125.724,84770.529732974
2025-06-25,126.291,129.972,124.686,128.179,92615.827030571
2025-06-26,129.311,132.143,128.745,130.727,77788.691894869
2025-06-27,131.388,133.37,129.217,131.577,82915.416219389
2025-06-30,132.426,134.219,126.102,128.745,114055.04865301
2025-07-01,128.745,129.028,122.893,126.763,96757.254057756
2025-07-02,127.423,129.783,126.763,129.5,83153.794597777
2025-07-03,132,135.8,129.2,130.8,121270
2025-07-04,131.1,132.4,128.7,128.9,33901
2025-07-07,129.8,132,128.5,130.7,43828
2025-07-08,131,132.6,129,131.5,63964
2025-07-09,132,132,128.2,129.8,61987
2025-07-10,130,130.5,128,129.8,77582
2025-07-11,130.7,130.9,128.2,129.4,55738
2025-07-14,129.8,130,127.5,128.5,40215
2025-07-15,128.9,129.7,125.4,126.8,79115
2025-07-16,126.7,128,125.6,128,45826
2025-07-17,128,130.7,126.9,130.2,41999
2025-07-18,130.5,131.4,129.4,131.3,57321
2025-07-21,131.8,132.7,127.3,128,47899
2025-07-22,128.4,133.4,127.6,132,92665
2025-07-23,133.1,133.1,128.7,128.9,58279
2025-07-24,130.7,130.7,128.4,129.4,33875
2025-07-25,129.8,130,127.3,128.2,30950
2025-07-28,129.9,130.9,127.1,127.4,56134
2025-07-29,127.4,131.4,122.6,130,140749
2025-07-30,131.5,131.5,128.9,130,69766
2025-07-31,130.8,134.6,129.2,133.6,78261
2025-08-01,135,135.7,131,134.1,69970
2025-08-04,134.5,136.4,133.2,136.4,52522
2025-08-05,136.8,138.4,134.7,135.6,58195
2025-08-06,135,136.9,130.3,134.8,51064
2025-08-07,135.4,136.5,133.5,135.9,37935
2025-08-08,136,136.1,132.8,134,37352
2025-08-11,134.2,134.3,132.1,133.4,39308
2025-08-12,133.2,135.5,133,134,42033
2025-08-13,135,136.6,134,135.3,34116
2025-08-14,135.5,135.7,134.4,134.6,30727
2025-08-18,135,144.2,134.2,144,129890
2025-08-19,144,147.8,143.3,147.2,148997
2025-08-20,146,148.3,144,144.9,75903
2025-08-21,145,147.7,144.9,146.7,69703
2025-08-22,146,146,141.5,144.1,35110
2025-08-25,147,151.9,145.5,151.3,102401
2025-08-26,151.9,153,149.5,152.6,54446
2025-08-27,154.1,156.6,143.2,143.9,128563
2025-08-28,143.9,144.3,140.2,142.4,50045
2025-08-29,144.4,144.9,138,141.6,65416
2025-09-01,141.8,144.5,140,142.1,42249
2025-09-02,143,143.8,138.4,138.6,34701
2025-09-03,138.7,140.9,137,139,28530
2025-09-04,139.4,140.9,138,139.6,29832
2025-09-05,140.9,141.2,139,139.1,38872
2025-09-08,141.2,141.8,138.4,139.1,30349
2025-09-09,139.5,140,135.2,137.2,38846
2025-09-10,136,139,131.4,138,93124
2025-09-11,139.8,140.3,136.6,139,59508
2025-09-12,139,139.6,137,138,22403
2025-09-15,139.1,142.4,138.5,141.7,34732
2025-09-16,141.8,141.9,136.5,138.8,79255
2025-09-17,138.4,139.2,136.5,138.8,29580
2025-09-18,138.8,138.8,136.6,137,27793
2025-09-19,137.7,138.8,136.6,138.1,22293
2025-09-22,139,139.1,135.5,135.6,19874
2025-09-23,136,137.5,135,135,17765
2025-09-24,135.1,136.3,130,132.5,58796
2025-09-25,133,133.6,129.2,130.5,46946
2025-09-26,117.6,127,112.7,126.3,382489
2025-09-29,125.5,126,119.6,119.8,129582
2025-09-30,119.8,122.3,117.1,120.1,89840
2025-10-01,121.6,124.9,120.1,121,48554
2025-10-02,121.5,123.4,121.1,122,35192
2025-10-03,122,122.4,119.3,120.4,59940
2025-10-06,120.4,122.8,119.1,119.3,40540
2025-10-07,120,121.4,116.2,117.3,68340
2025-10-08,118.3,130,118.3,128.3,139539
2025-10-09,129.4,129.5,124.2,126.7,137058
2025-10-10,127,127.4,123.8,124,37178
2025-10-13,123,126.4,122.5,124.7,60567
2025-10-14,125.5,125.9,122.6,123.5,58621
2025-10-15,125.3,126.8,124.2,125.3,40396
2025-10-16,126.3,126.5,122.1,123,29655
2025-10-17,123,123.8,120.7,122.6,24838
2025-10-20,122.7,125.3,122.6,124,25939
2025-10-21,125.3,125.3,123,123,34127
2025-10-22,124,124.3,120.7,122.6,37112
2025-10-23,122.7,123.9,121.5,123,26332
2025-10-24,122.9,123.7,121.5,122.7,46461
2025-10-27,122.7,123.7,120.6,121.5,40016
2025-10-28,121.5,123.5,121,122.5,21458
2025-10-29,122.7,122.7,120.9,122,30460
2025-10-30,122.7,123.7,121.6,122,28073
2025-10-31,122.8,124.5,121.5,124.2,41093
2025-11-03,125.7,125.8,122.4,123,34702
2025-11-04,124,124,121.3,122,25821
2025-11-05,124,127.8,122.6,125,56130
2025-11-06,125.9,126.8,123.6,123.6,43563
2025-11-07,123,124.6,122,123,34405
2025-11-10,124.4,124.4,122.5,123.6,21817
2025-11-12,123.6,125.1,123.6,124.6,28436
2025-11-13,124.6,125.8,124.1,125,19817
2025-11-14,125,125.2,123.2,124.8,36883
2025-11-17,125,125.4,123.6,124,16040
2025-11-18,124.1,124.2,122.4,122.4,22118