Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2005-10-19,26.5132,26.5132,25.0813,25.2296,1127413.4883415
2005-10-20,25.4268,25.7724,24.5883,24.9329,369333.02324579
2005-10-21,24.9329,24.9329,24.5386,24.8343,179896.74418116
2005-10-24,24.6869,25.1799,24.5883,24.7358,231314.72867589
2005-10-25,24.6869,25.6747,24.6869,25.6747,148937.20929828
2005-10-26,25.8719,25.9695,25.2794,25.8719,182710.85270822
2005-10-27,25.4268,25.6747,25.1799,25.6747,38148.372091988
2005-10-28,25.378,25.4268,25.2296,25.3292,64561.705424604
2005-10-31,25.1799,25.5263,25.1799,25.378,11411.627906667
2005-11-02,25.4268,25.5752,25.1799,25.378,22269.767441256
2005-11-03,25.4268,25.4268,24.9827,25.0325,71814.573641462
2005-11-04,24.9827,24.9827,23.9958,24.193,90498.604648706
2005-11-07,24.193,24.193,22.9086,23.6982,123488.68216719
2005-11-08,23.4522,23.8973,23.4522,23.6982,78343.565889346
2005-11-09,23.8973,24.5386,23.8973,24.5386,114648.06201239
2005-11-10,24.6869,24.7846,24.3911,24.6869,122062.6356556
2005-11-14,24.6869,25.2794,24.6869,25.2794,44919.379843742
2005-11-15,25.1799,25.5263,25.0813,25.5263,65368.06201373
2005-11-16,25.2794,25.9207,25.2296,25.8719,99347.906974048
2005-11-17,25.9207,26.6625,25.8719,26.4155,91836.744183554
2005-11-18,26.4634,26.7113,26.2174,26.6625,76509.457362264
2005-11-21,26.6625,26.6625,26.1686,26.3658,34633.178293634
2005-11-22,26.4634,26.808,26.2653,26.7113,143057.20929844
2005-11-23,26.316,26.7113,26.316,26.6127,93626.356586606
2005-11-24,26.316,26.808,26.316,26.7113,97590.852710529
2005-11-25,26.4155,26.7601,26.4155,26.7601,61006.356587491
2005-11-28,26.6625,26.808,26.5629,26.7601,49171.472866882
2005-11-29,26.7113,27.7977,26.6625,27.6484,137872.86821331
2005-11-30,27.5498,27.8963,27.3029,27.8963,44210.697673219
2005-12-01,27.6484,28.0934,27.5498,27.5996,21295.193797872
2005-12-02,27.6484,27.7479,27.501,27.6484,46111.007750686
2005-12-05,27.5996,27.6484,27.2043,27.6484,53677.519378388
2005-12-06,27.254,27.6484,27.2043,27.6484,56603.410851177
2005-12-07,27.4033,27.6484,27.254,27.6484,95366.046509039
2005-12-08,27.6484,27.6484,27.254,27.453,16054.418604215
2005-12-09,27.4033,27.4033,27.1066,27.254,62306.511626216
2005-12-12,27.5498,27.5498,26.9094,27.1545,27351.007751196
2005-12-13,26.9582,26.9582,26.7113,26.8587,20897.984495557
2005-12-14,26.6625,26.9094,26.6625,26.9094,33099.689921582
2005-12-15,26.9094,26.9094,26.6127,26.9094,38799.534882668
2005-12-16,26.7601,26.9582,26.7113,26.9094,17667.131782466
2005-12-19,26.9094,26.9094,26.6625,26.6625,25984.651162085
2005-12-20,26.6625,26.8587,26.6127,26.808,35097.674417652
2005-12-21,26.7113,27.0071,26.7113,27.0071,24726.821704755
2005-12-22,26.808,27.1545,26.7113,26.9094,40096.434107439
2005-12-23,27.0071,27.0071,26.7601,27.0071,18850.077518868
2005-12-27,26.808,26.8587,26.7601,26.8587,46945.581394075
2005-12-28,26.7601,26.9094,26.7601,26.9094,18651.472867711
2005-12-29,26.808,26.9094,26.808,26.9094,33596.744185135
2005-12-30,26.7601,26.9582,26.7113,26.9582,24345.891472207
2006-01-02,26.808,26.808,26.2653,26.6625,25919.534883017
2006-01-03,26.6127,26.7113,26.4634,26.6625,107779.37984204
2006-01-04,26.6625,26.7601,26.6127,26.7113,76186.04650956
2006-01-05,26.6625,26.7601,26.6127,26.7113,57016.899223259
2006-01-06,26.6127,26.8587,26.6127,26.8587,69563.720928344
2006-01-09,27.0071,27.0578,26.6625,26.7601,20767.751937421
2006-01-10,26.6625,26.7601,26.6127,26.7601,26406.82170471
2006-01-11,26.6625,26.9582,26.6625,26.9094,43063.565890304
2006-01-12,26.8587,27.4033,26.8587,27.4033,67544.031005919
2006-01-13,27.4033,27.4033,27.0578,27.3526,28581.705425581
2006-01-16,27.5498,27.5996,27.4033,27.453,21312.558138956
2006-01-17,27.4033,27.4033,27.1545,27.3029,19511.007751408
2006-01-18,26.6625,28.9817,26.6625,28.6859,340700.31006827
2006-01-19,29.2784,30.5619,29.2784,30.3141,497219.22479271
2006-01-20,30.5619,33.9187,30.5619,33.3751,611517.82944077
2006-01-23,32.2408,32.8342,31.5986,32.3394,346032.24805262
2006-01-24,32.0924,32.3394,31.8455,31.8455,184870.54263064
2006-01-25,31.8455,32.7835,31.8455,32.684,610004.96122375
2006-01-26,32.684,32.684,31.8455,32.0924,50465.1162777
2006-01-27,31.8455,32.0924,31.8455,31.8953,32333.488371215
2006-01-30,31.6474,32.191,31.5986,32.1422,29278.449611608
2006-01-31,31.8455,32.0924,31.6971,32.0924,57771.16278913
2006-02-01,31.6971,32.0427,31.6971,32.0427,22099.379844361
2006-02-02,32.0427,32.0427,31.3516,31.8953,26398.139534167
2006-02-03,31.8953,31.8953,31.5497,31.5986,141758.13953104
2006-02-06,31.5986,32.5872,31.4511,32.0924,59855.968990623
2006-02-07,32.1422,32.191,31.6474,32.191,54237.519378373
2006-02-08,32.1422,32.191,31.5986,32.191,41065.581394234
2006-02-09,32.0427,33.0793,31.6971,32.9825,93493.953485834
2006-02-10,32.3882,32.9319,32.3882,32.8342,57453.178293014
2006-02-13,32.8821,33.0793,32.7338,32.8821,42083.565890331
2006-02-14,32.8342,35.252,32.7835,34.8586,185392.5581345
2006-02-15,34.8586,34.9572,33.869,34.068,78956.744183903
2006-02-16,34.0182,34.068,33.3272,33.5741,75021.550385561
2006-02-17,33.5741,33.6727,33.3272,33.5741,49001.085269988
2006-02-20,33.5741,33.6727,33.3272,33.5741,105853.02325294
2006-02-21,33.5741,33.5741,32.5872,33.1281,22073.333332734
2006-02-22,33.1281,33.3272,32.684,33.2783,25598.294572949
2006-02-23,33.5243,33.5243,32.9319,33.1788,4012.2480619066
2006-02-24,33.1788,33.2783,32.8342,33.2783,26404.651162074
2006-02-27,33.4746,34.068,33.0793,34.068,67069.76744004
2006-02-28,34.068,34.068,33.3751,33.4257,42265.891471721
2006-03-01,33.4257,33.4257,32.8342,32.8342,74054.573641401
2006-03-02,33.0793,34.1666,33.0793,33.869,62089.457362656
2006-03-03,33.5741,34.0182,33.3751,33.5741,42456.899223654
2006-03-06,33.5741,33.821,33.0305,33.1281,12231.007751606
2006-03-07,33.2783,33.2783,31.4023,32.5872,21365.736433529
2006-03-08,32.5872,32.684,31.8953,31.9938,36449.922479631
2006-03-09,31.6971,32.4877,31.6971,32.4877,30264.961239489
2006-03-10,32.5872,32.7338,32.438,32.7338,34174.108526204
2006-03-13,32.2408,32.7338,32.2408,32.7338,10926.51162761
2006-03-14,32.5872,32.5872,32.3882,32.438,25972.71317759
2006-03-15,32.0924,32.5366,32.0924,32.3882,4625.4263564636
2006-03-16,32.7835,33.4746,32.2408,33.2286,40278.759688829
2006-03-17,33.2783,34.068,33.2783,33.6229,36354.418603664
2006-03-20,34.0182,34.0182,33.3272,33.5741,87592.248059638
2006-03-21,33.5741,33.5741,32.7835,32.9825,5431.782945589
2006-03-22,32.6361,32.9825,32.4877,32.4877,5646.6666665134
2006-03-23,32.438,32.8821,32.438,32.684,10557.519379558
2006-03-24,32.684,32.8342,32.3882,32.4877,15879.68992205
2006-03-27,32.4877,33.5741,32.4877,33.5243,18290.077518883
2006-03-28,33.869,34.1177,33.1788,33.4257,27866.511627151
2006-03-29,33.4746,33.4746,32.8821,33.4257,12038.914728355
2006-03-30,33.3272,33.6229,32.9825,33.5741,15853.643410422
2006-03-31,33.5741,33.869,32.9825,33.2783,18079.53488323
2006-04-03,33.5741,33.9187,32.9825,33.821,44471.162789491
2006-04-04,34.0182,34.0182,33.3751,33.821,47538.139533593
2006-04-05,33.9694,34.5121,33.7224,34.5121,70689.147284903
2006-04-06,34.5619,34.7572,34.2145,34.5121,24795.193797777
2006-04-07,34.3638,35.0069,34.3638,34.7572,36458.604650173
2006-04-10,35.0069,35.0069,34.3149,34.6595,33380.775192892
2006-04-11,34.4624,35.8943,34.3149,35.5976,57061.395347288
2006-04-12,35.5976,35.7957,35.1027,35.6971,23149.922479992
2006-04-13,35.4492,36.0426,35.4492,35.7957,24244.961239652
2006-04-18,35.7957,36.5365,35.5976,36.5365,34472.558138599
2006-04-19,36.9806,37.2276,36.7834,36.9318,46799.069766172
2006-04-20,36.8332,37.7214,36.8332,37.7214,27329.30232484
2006-04-21,37.7703,39.7467,37.6219,39.2519,76254.418602581
2006-04-24,39.3505,39.4003,38.7571,39.1036,28907.286820921
2006-04-25,38.7571,38.8576,38.0181,38.2632,15444.496123612
2006-04-26,38.0181,38.4623,38.0181,38.0181,17070.232557676
2006-04-27,38.2632,38.5111,37.0295,37.9675,32659.069766555
2006-04-28,37.5233,37.9675,36.8332,37.2764,24044.186045859
2006-05-02,37.5233,37.5233,36.9806,37.2764,15038.604650755
2006-05-04,37.5233,37.9675,36.8332,37.5233,11948.837208978
2006-05-05,37.1299,38.2632,37.1299,38.2632,13368.37209266
2006-05-08,38.2632,38.6088,37.4745,37.7214,20194.728681622
2006-05-09,37.9177,38.0181,37.2764,37.6219,19894.108526592
2006-05-10,37.4745,37.6219,36.8332,37.2764,30528.682169714
2006-05-11,37.2764,37.7214,37.2764,37.3262,4361.7054262382
2006-05-12,37.2764,37.5233,36.7834,37.4745,8696.2790695314
2006-05-15,36.9318,36.9318,35.3525,36.2389,40111.627905888
2006-05-16,35.4999,36.0426,34.9572,35.7957,23081.55038697
2006-05-17,35.5976,36.2389,34.6116,34.6116,20212.093022707
2006-05-18,34.3149,34.6116,34.1666,34.1666,37162.945735425
2006-05-19,34.1177,34.3638,34.068,34.068,21086.821704854
2006-05-22,34.068,34.068,32.5872,32.5872,27042.79069694
2006-05-23,32.0924,33.5243,29.6239,33.3272,51502.635657517
2006-05-24,32.6361,33.3272,31.945,32.6361,26665.116278346
2006-05-25,32.3394,32.3882,31.1047,31.8455,10048.52713151
2006-05-26,32.684,33.1788,32.5872,33.1788,7855.1937982364
2006-05-29,33.5741,33.7224,33.1788,33.2783,11693.798449295
2006-05-30,32.7835,33.0793,31.8455,33.0793,5713.953488217
2006-05-31,32.7835,32.9825,32.5872,32.9825,12261.395348504
2006-06-01,32.9825,33.0793,32.684,33.0793,10751.782945445
2006-06-02,33.0793,33.9187,33.0793,33.7713,6721.0852711354
2006-06-05,34.0182,34.9572,34.0182,34.6595,12493.643410514
2006-06-06,34.7084,34.7084,33.6727,34.0182,6914.2635657038
2006-06-07,34.0182,34.0182,33.5741,33.5741,9328.9922478088
2006-06-08,33.5741,33.5741,32.2408,32.3394,17530.387596423
2006-06-09,32.2408,32.3394,31.8455,32.0924,8554.1085268996
2006-06-12,32.0924,32.0924,30.6117,30.7094,49971.317828101
2006-06-13,30.6117,30.6117,27.8963,29.8709,54897.364339595
2006-06-14,29.1798,29.5742,28.6362,28.884,11619.999999685
2006-06-16,30.1187,30.6117,29.13,29.13,6130.6976742522
2006-06-19,29.3272,29.3272,28.3901,29.13,8728.8372090654
2006-06-20,29.13,30.0681,29.13,30.0681,17749.612402619
2006-06-21,30.0681,30.9572,30.0681,30.6117,9298.6046509104
2006-06-22,30.6117,30.8577,29.9197,29.9197,4732.8682169258
2006-06-23,29.8709,30.3141,29.2296,29.6239,5507.751937835
2006-06-26,29.0315,29.9695,29.0315,29.8211,2651.3178293854
2006-06-27,29.7234,30.8089,29.4277,30.8089,4641.7054262306
2006-06-28,30.1187,30.8089,29.6239,30.1187,7951.7829455206
2006-06-29,30.8577,31.5986,30.8089,31.0568,24426.201549725
2006-06-30,31.3028,31.5,30.8577,30.8577,13667.906976373
2006-07-03,30.9084,31.1535,30.8577,30.8577,917.054263541
2006-07-04,31.1047,31.1047,30.3638,30.6117,44533.023254605
2006-07-05,30.6117,30.6117,30.2173,30.4136,1738.6046511156
2006-07-06,30.2652,30.3638,29.8709,30.1187,209492.09301757
2006-07-07,30.1187,30.8577,29.9197,30.1187,11286.82170512
2006-07-10,30.0681,30.6117,29.8709,30.0681,10471.782945452
2006-07-11,30.1187,30.1187,29.7234,30.1187,58815.193796853
2006-07-12,29.9197,30.3638,29.6239,29.6239,6537.6744184272
2006-07-13,29.6239,29.6239,29.13,29.13,3354.5736433198
2006-07-14,28.9329,30.1187,28.9329,29.6239,3469.6124030066
2006-07-17,29.6239,29.6239,29.13,29.13,16272.558139093
2006-07-18,29.0812,29.3272,28.6362,28.6362,10160.310077244
2006-07-19,28.5366,28.5366,28.3404,28.3404,18507.131782443
2006-07-20,28.884,29.13,28.6362,28.884,26533.798448892
2006-07-21,29.0812,29.8211,29.0812,29.6239,6023.25581379
2006-07-24,29.6239,30.0681,29.5244,29.5742,15647.44186004
2006-07-25,29.7234,29.9695,29.6239,29.6728,5402.4806200084
2006-07-26,29.6239,29.6239,29.377,29.6239,24604.186045844
2006-07-27,29.6239,30.0681,29.377,29.5742,11704.651162473
2006-07-28,29.8211,29.8211,29.2784,29.3272,6967.441860276
2006-07-31,29.377,29.9695,29.3272,29.377,9340.9302323046
2006-08-01,29.3272,29.5742,28.6859,29.0315,13316.279069406
2006-08-02,29.0315,29.0812,28.6362,29.0315,4566.8217053024
2006-08-03,29.3272,29.377,28.3901,28.7357,6041.7054261926
2006-08-04,28.4399,28.8343,27.6484,27.6484,19820.310076981
2006-08-07,27.6484,27.6484,26.4634,26.6625,29180.775193006
2006-08-08,26.6625,27.1545,26.6625,26.9094,34166.51162698
2006-08-09,26.9094,26.9582,26.7113,26.808,24430.542634996
2006-08-10,27.4033,27.4033,26.6625,27.1066,14378.759689532
2006-08-11,27.1545,27.1545,26.4155,26.5629,45061.550386374
2006-08-14,26.6127,27.0578,26.6127,26.6127,26044.341084564
2006-08-16,27.0071,27.0071,26.6127,26.6625,105293.02325296
2006-08-17,26.6625,26.9094,26.3658,26.4155,7311.4728680186
2006-08-18,26.1686,26.4155,25.4268,25.6747,14606.66666627
2006-08-21,24.7358,25.5752,24.7358,25.2794,39965.116277985
2006-08-22,25.1799,25.9207,25.0813,25.8221,5168.0620153636
2006-08-23,25.9207,26.4155,25.7724,25.7724,56116.124029485
2006-08-24,25.6747,25.9207,25.5263,25.6747,6386.821705253
2006-08-25,25.6747,25.6747,25.5263,25.6747,17300.31007705
2006-08-28,26.1686,26.1686,25.4268,25.7235,2480.9302324908
2006-08-29,25.9207,25.9207,25.4766,25.5263,8176.4341083052
2006-08-30,25.5752,25.5752,25.4766,25.4766,13345.581394987
2006-08-31,25.378,25.5752,25.378,25.5752,2734.883720856
2006-09-01,25.5752,25.6747,25.378,25.6747,21189.922480045
2006-09-04,25.7724,25.7724,25.378,25.6747,8622.480619921
2006-09-05,25.6747,27.1305,25.5752,27.0071,95318.294571056
2006-09-06,27.1545,27.1545,26.7601,27.0071,23890.077518731
2006-09-07,27.0578,27.0578,26.2653,26.5629,9813.0232555476
2006-09-08,26.5629,26.7113,25.6747,25.9695,13997.829456984
2006-09-11,25.9695,25.9695,25.5521,25.6747,27887.131782189
2006-09-12,25.9456,25.9456,25.5521,25.6747,20990.23255757
2006-09-13,25.9456,26.1686,25.7724,25.9695,4941.2403099434
2006-09-14,26.07,26.1925,25.6249,26.0193,86127.131780608
2006-09-15,26.1686,26.1686,25.9207,25.9207,33068.217053366
2006-09-18,26.1428,26.34,25.4268,26.07,191406.04650643
2006-09-19,25.9695,27.0578,25.9695,26.5629,144951.007748
2006-09-20,26.6357,27.1545,26.3897,26.9324,157694.26356161
2006-09-21,27.5498,27.5498,27.0817,27.3029,50789.612401722
2006-09-22,27.1545,27.6484,26.9094,27.0578,77360.31007542
2006-09-25,27.6484,28.2418,27.6484,28.0437,98853.023253131
2006-09-26,28.3901,28.6362,28.1432,28.3901,105771.62790411
2006-09-27,28.3901,28.3901,27.501,27.5996,49672.868215706
2006-09-28,27.5996,27.8963,27.3029,27.6484,107084.80619864
2006-09-29,27.6484,27.8963,27.6484,27.6484,22903.565890851
2006-10-02,27.6484,27.6484,27.3526,27.6484,41977.209301186
2006-10-03,27.501,27.6484,27.3526,27.4752,33865.891471949
2006-10-04,27.1545,27.7977,27.1545,27.6484,408056.58913621
2006-10-05,27.7479,28.1432,27.6981,28.1432,44183.565890274
2006-10-06,28.1432,28.1432,27.7728,27.8714,47439.379843674
2006-10-09,28.0695,28.5624,27.8963,28.3155,36729.922479623
2006-10-10,28.2897,28.2897,27.5498,28.0695,15742.945736007
2006-10-11,27.7977,27.8465,27.5996,27.6484,108635.65891178
2006-10-12,27.501,27.5258,27.4263,27.4263,26278.759689209
2006-10-13,27.5498,28.0188,27.5498,27.9948,362361.24030024
2006-10-16,28.1432,28.2418,27.9211,27.9451,98295.193795782
2006-10-17,27.97,28.0934,27.6244,27.7479,8572.5581393022
2006-10-18,27.7479,28.0934,27.5996,27.8963,75255.968990205
2006-10-19,27.8465,28.2897,27.8465,28.2418,33060.620154141
2006-10-20,28.1432,28.3155,28.1174,28.2418,48060.155037455
2006-10-23,28.2897,28.2897,27.9451,28.192,22061.395348238
2006-10-24,28.2897,28.2897,27.9451,28.1432,33170.232557239
2006-10-25,27.8963,28.2418,27.8714,27.9211,22150.387596298
2006-10-26,27.6484,27.9211,27.5996,27.7977,13679.844960869
2006-10-27,27.7977,28.7845,27.7977,28.4141,62846.97674248
2006-10-30,28.3901,29.8709,27.9948,29.5742,69708.062013612
2006-10-31,29.6,29.8211,29.1798,29.2038,18089.30232509
2006-11-02,29.2038,29.4277,28.4887,29.377,29104.80620076
2006-11-03,29.377,30.8577,29.377,30.8577,144128.37208911
2006-11-06,30.8577,31.5497,30.6117,31.5497,77404.806199449
2006-11-07,31.5986,31.5986,31.1047,31.1535,41364.031006629
2006-11-08,31.5497,31.5737,31.1047,31.3516,79126.04650948
2006-11-09,31.3516,31.5986,31.0807,31.2539,23819.534883074
2006-11-10,31.2042,31.3028,30.2652,30.291,41349.922479498
2006-11-13,30.5619,30.6117,29.9197,29.9695,47622.790696382
2006-11-14,30.1187,30.1187,27.6981,29.1798,88665.581392942
2006-11-15,29.1798,29.8709,29.1798,29.6239,62733.023254111
2006-11-16,29.9197,30.5361,29.6239,29.8709,25143.56589079
2006-11-17,29.5244,29.7962,28.884,29.13,63907.286819971
2006-11-20,29.13,29.13,28.2178,28.5366,36057.054262587
2006-11-21,28.3901,28.8591,28.2418,28.6362,53456.124029557
2006-11-22,28.5873,28.6362,28.4141,28.6362,49220.310076183
2006-11-23,28.6362,28.6362,28.4399,28.6362,25906.511627204
2006-11-24,28.4887,28.884,28.3901,28.6362,5885.4263564294
2006-11-27,28.5624,28.5873,27.9948,27.9948,16200.930232118
2006-11-28,27.9451,27.9451,27.723,27.9451,10062.635658642
2006-11-29,27.9451,28.2667,27.8465,28.2667,13098.139534528
2006-11-30,28.6131,28.6859,28.3404,28.5873,56583.875967456
2006-12-01,28.884,28.884,28.6131,28.6362,65999.689920689
2006-12-04,28.884,28.9817,28.2897,28.6362,56116.124029485
2006-12-05,28.6362,28.6362,28.4399,28.6362,36715.813952492
2006-12-06,28.6362,28.884,28.4887,28.6362,26448.062014786
2006-12-07,28.6362,29.0066,28.4639,28.6362,6871.9379843096
2006-12-08,28.5873,28.7357,28.5873,28.6362,7418.9147284808
2006-12-11,28.3901,28.709,28.1672,28.6362,46214.108525877
2006-12-12,28.8343,29.13,28.5366,29.0066,48595.193797131
2006-12-13,28.9817,29.6728,28.9817,29.5742,57668.062013939
2006-12-14,29.6,29.6,28.884,29.13,9406.0465113726
2006-12-15,29.13,29.13,27.9451,28.2418,25155.503875286
2006-12-18,28.6362,28.6362,28.3901,28.3901,1873.1782945228
2006-12-19,28.3901,28.4141,28.1432,28.3155,75664.031005698
2006-12-20,28.1432,28.6362,28.1432,28.6362,19999.379844418
2006-12-21,28.2178,28.6362,28.1432,28.6362,24769.147286149
2006-12-22,28.6362,29.5742,28.6362,29.1798,150159.22480213
2006-12-27,29.3272,29.3272,28.5873,28.7606,7351.6279067772
2006-12-28,28.7606,28.884,28.5873,28.5873,27633.178293824
2006-12-29,28.5873,28.6362,28.4141,28.4399,38058.29457261
2007-01-02,28.3404,29.2535,28.3404,29.2296,119859.53488047
2007-01-03,29.2296,29.2296,28.6859,28.9817,50009.302324224
2007-01-04,28.7357,28.7357,28.3643,28.6362,36874.263564891
2007-01-05,28.1672,28.8591,28.1672,28.6362,81702.480617937
2007-01-08,28.6362,28.6362,27.97,28.0934,12699.844960896
2007-01-09,28.3155,28.3155,27.9948,28.0188,44114.108525934
2007-01-10,27.9211,27.9451,27.2043,27.5258,18000.310077031
2007-01-11,27.6484,27.7479,27.3029,27.7479,17155.968991782
2007-01-12,27.9948,28.1432,27.7977,28.1432,215130.07751354
2007-01-15,28.3901,28.3901,28.1432,28.3901,133561.08526769
2007-01-16,28.3643,28.3643,28.0437,28.192,133788.99224443
2007-01-17,28.0437,28.3901,27.9451,28.3404,39503.87596792
2007-01-18,28.5873,29.1798,28.4141,28.4399,19581.550387065
2007-01-19,28.6131,28.7845,28.1432,28.6362,15161.240309666
2007-01-22,28.7845,28.8343,28.3901,28.3901,6316.279069596
2007-01-23,28.3404,28.3404,28.0934,28.1174,4884.8062014178
2007-01-24,28.1432,28.1672,28.0695,28.1672,64376.12402926
2007-01-25,28.1432,28.3901,28.1432,28.1432,331022.94572745
2007-01-26,27.1545,28.5127,27.1545,28.5127,204872.0930177
2007-01-29,28.3643,28.3901,27.97,28.1432,6125.2713176632
2007-01-30,28.1432,28.1432,28.0437,28.0695,9662.1705423734
2007-01-31,28.1432,28.192,28.0695,28.192,5145.2713176898
2007-02-01,28.1672,28.5873,28.0934,28.5366,11582.015503562
2007-02-02,28.192,29.1061,27.7728,28.884,34955.50387502
2007-02-05,28.884,28.9329,28.3901,28.9329,13969.612402722
2007-02-06,28.884,29.2296,28.6362,29.2296,10226.511627629
2007-02-07,29.2784,29.2784,28.661,28.7845,2566.666666597
2007-02-08,28.7357,28.7357,28.4141,28.4141,30910.69767358
2007-02-09,28.2418,28.4399,28.192,28.3901,5219.0697673002
2007-02-12,28.192,28.192,27.8714,27.8963,282988.83720162
2007-02-13,27.8963,28.3901,27.8963,28.3404,1312.0930232202
2007-02-14,28.0188,28.3404,27.9948,28.1432,215232.09301741
2007-02-15,28.1432,28.1432,27.8963,28.1432,92448.837206793
2007-02-16,27.8963,28.3643,27.8963,28.192,10524.961240024
2007-02-19,28.1432,28.3901,28.1432,28.3901,4884.8062014178
2007-02-20,28.3901,28.4399,28.1672,28.3901,167755.81394893
2007-02-21,28.3901,28.5127,28.2418,28.2418,3834.2635657874
2007-02-22,28.1672,28.4639,28.1432,28.3901,47530.542634369
2007-02-23,28.3901,28.4887,28.2418,28.2418,3629.1472867232
2007-02-26,28.3404,28.3404,28.1432,28.1672,146262.01549991
2007-02-27,28.1174,28.1174,27.4033,27.453,4183.720930119
2007-02-28,27.1545,27.1803,26.6625,26.9324,6768.8372091186
2007-03-01,27.3526,27.7977,27.2043,27.6484,5699.8449610856
2007-03-02,27.7728,27.7977,27.3526,27.3766,736.8992247862
2007-03-05,27.1545,27.1545,26.6625,27.0578,2552.5581394656
2007-03-06,26.808,27.1545,26.808,26.9094,8901.3953485956
2007-03-07,26.9094,27.6484,26.6625,27.6484,7557.8294571592
2007-03-08,27.6484,27.6484,27.3526,27.501,3490.2325580448
2007-03-09,27.501,27.6484,27.1545,27.6484,1745.1162790224
2007-03-12,27.1545,27.453,27.1545,27.1545,1690.8527131324
2007-03-13,27.1545,27.5765,27.1545,27.5498,11538.60465085
2007-03-14,27.5765,27.5765,27.1545,27.1803,1586.6666666236
2007-03-15,27.5996,27.8963,27.501,27.8963,13870.852712802
2007-03-16,27.8963,27.8963,27.453,27.8207,2429.9224805542
2007-03-19,27.3029,27.8207,27.3029,27.3526,4078.4496122924
2007-03-20,27.5996,27.5996,27.3526,27.3526,3459.8449611464
2007-03-21,27.3029,27.8963,27.3029,27.8963,12169.147286491
2007-03-22,28.1432,28.1432,27.6484,28.0934,3420.7751937056
2007-03-23,28.0934,28.0934,27.723,28.0934,4478.9147285606
2007-03-26,27.7728,28.0695,27.7728,27.9211,1596.4341084838
2007-03-27,28.3901,29.8709,28.3901,29.6976,77822.635656802
2007-03-28,29.8709,31.1047,29.8709,30.8577,94485.891470304
2007-03-29,31.3516,31.6971,31.1047,31.5737,53588.527130328
2007-03-30,31.6971,32.6361,31.3516,32.191,170853.17828994
2007-04-02,32.438,32.9567,32.0924,32.5872,25206.511627223
2007-04-03,32.5872,33.2525,32.5872,33.1788,20921.860464548
2007-04-04,33.2286,34.068,33.1281,33.5741,361698.13952507
2007-04-05,33.5741,33.5741,32.1422,32.5872,5665.116278916
2007-04-10,31.5986,31.5986,31.1047,31.5239,86388.682168198
2007-04-11,31.5239,31.5239,30.8577,31.3028,9043.5658912274
2007-04-12,30.4643,31.1047,30.4643,30.8577,7991.9379842792
2007-04-13,30.6366,32.0427,30.6366,32.0427,43492.248060835
2007-04-16,31.6244,32.8821,31.5986,32.2915,129927.5968957
2007-04-17,33.6229,35.3257,33.1281,33.5741,173781.24030536
2007-04-18,33.821,33.821,32.5872,33.6229,66442.480618352
2007-04-19,33.5741,33.5741,32.5872,33.4746,7411.3178292562
2007-04-20,33.0793,33.5243,32.7107,33.5004,20057.98449558
2007-04-23,32.6361,33.5004,32.6361,33.0793,33245.116278167
2007-04-24,32.7835,33.4257,32.7835,33.4257,5784.496123874
2007-04-25,33.5741,34.3638,33.4746,34.068,15499.84496082
2007-04-26,35.6473,37.7703,35.6473,36.5862,67890.232556297
2007-04-27,36.7834,39.6463,36.7834,39.0529,96620.620152416
2007-04-30,39.0529,40.7336,39.0529,39.498,27705.891472116
2007-05-02,40.4609,40.4857,37.0783,39.498,17107.131782481
2007-05-04,39.45,39.45,38.3397,38.7571,6001.550387434
2007-05-07,38.7571,39.0041,38.2632,38.2632,6243.5658913034
2007-05-08,38.2632,38.2632,36.0426,36.0426,13421.550387233
2007-05-09,35.8454,36.7834,35.8454,36.5365,9432.0930229998
2007-05-10,37.0783,37.2027,36.7834,37.0295,14796.589146885
2007-05-11,36.0426,36.7834,35.5478,36.5365,7891.0077517238
2007-05-14,36.9806,37.3262,36.0924,37.1787,21870.387596306
2007-05-15,37.0055,37.1787,36.4858,37.0783,8664.8062013152
2007-05-16,36.5604,39.2519,36.5604,39.2519,17790.852712695
2007-05-17,39.2759,40.9796,39.2759,39.3505,44183.565890274
2007-05-18,39.2759,41.7204,39.2759,41.5721,53928.2170528
2007-05-21,41.9904,46.1894,41.9904,46.1894,109802.32557841
2007-05-22,45.9176,48.3621,45.4237,47.1523,36549.767440868
2007-05-23,47.6462,47.6462,45.818,46.4105,23460.310076883
2007-05-24,45.7443,45.7443,43.9429,45.0284,18794.72868166
2007-05-25,44.4119,45.9176,44.2148,45.1758,110506.66666367
2007-05-28,45.4476,47.5955,45.4476,47.3992,25629.767441165
2007-05-29,47.4471,47.9908,46.6575,47.4471,139017.82945359
2007-05-30,47.3992,51.8414,47.1025,51.1006,24285.116278411
2007-05-31,51.1513,58.7549,51.1006,55.2977,262495.6589076
2007-06-01,54.4104,58.7549,54.3108,55.3963,426561.55037602
2007-06-04,55.3963,56.0385,54.3108,54.5578,193014.41859941
2007-06-05,55.3475,57.4713,54.2123,55.7427,22693.023255198
2007-06-06,55.7934,57.7671,53.816,55.693,32616.744185161
2007-06-08,55.5446,56.7803,53.9165,54.8047,513565.58138141
2007-06-11,55.2977,55.7934,54.8526,55.2977,90996.744183577
2007-06-12,55.3475,59.2479,55.2489,57.077,62059.069765757
2007-06-13,57.2723,58.2601,56.1371,56.6319,83596.279067498
2007-06-14,59.0507,61.9642,58.8037,61.4206,161331.00774756
2007-06-15,64.0863,66.1097,63.444,64.136,68073.643409005
2007-06-18,64.6788,65.5679,64.136,64.1849,56274.573641883
2007-06-19,64.2356,66.0111,64.136,65.4205,193024.18604127
2007-06-20,66.1604,68.5819,66.1604,66.8027,62231.627905288
2007-06-21,66.8994,69.1228,66.6543,67.8881,467030.23254546
2007-06-22,68.382,69.1228,65.7163,67.6402,69690.697672527
2007-06-25,66.1604,67.5923,65.1229,67.1473,23437.519379209
2007-06-26,67.1473,68.9745,67.1473,68.5303,71035.348835281
2007-06-27,69.1228,69.3698,68.135,68.2346,55002.635657422
2007-06-28,67.2947,67.7895,67.2947,67.6909,59299.224804592
2007-06-29,67.1473,67.1473,65.7163,66.1604,50890.542634278
2007-07-02,66.506,66.506,60.2854,62.7051,240447.28681518
2007-07-03,63.198,64.136,62.2112,64.136,24453.33333267
2007-07-04,63.0506,64.383,63.0506,64.383,39819.6899214
2007-07-05,65.1726,66.1604,64.1849,64.4327,37339.844960227
2007-07-06,65.1229,65.1726,62.2112,62.26,28812.868216272
2007-07-09,62.1107,62.1107,59.3465,60.138,162649.61239869
2007-07-10,57.7671,58.7042,56.2855,58.0131,120384.80619828
2007-07-11,57.9652,57.9652,56.3841,57.7164,18233.643410358
2007-07-12,57.6188,57.6188,55.3475,56.0385,125044.96123692
2007-07-13,55.2977,55.2977,54.0639,54.5578,94699.68991991
2007-07-16,53.0761,53.3222,50.6565,52.3353,90870.852710712
2007-07-17,50.8057,53.3222,50.7062,53.3222,86700.155036406
2007-07-18,54.0639,54.3108,52.4837,52.9775,43446.666665487
2007-07-19,54.0151,55.693,53.3222,55.2977,37311.627905964
2007-07-20,56.7803,56.7803,54.1118,54.8047,16143.410852275
2007-07-23,53.816,56.6798,53.816,55.6432,52165.736432693
2007-07-24,55.6432,55.7934,54.8047,55.2977,22721.240309461
2007-07-25,54.3108,54.3108,52.6818,53.816,31952.558138668
2007-07-26,53.3222,53.3222,50.3109,50.8546,15257.82945695
2007-07-27,49.1269,52.3353,48.8799,50.2621,37181.395347828
2007-07-30,50.4104,52.8292,50.3607,52.8292,52933.023254377
2007-07-31,55.2977,55.2977,52.5334,54.8526,19425.271317302
2007-08-01,52.8292,53.3222,51.5456,51.8414,23072.868216428
2007-08-02,52.0884,53.816,49.6696,52.8292,16611.162790247
2007-08-03,52.8292,52.8292,50.3607,51.7917,6786.2015502034
2007-08-06,51.3485,51.3485,49.4227,51.3485,40540.310076419
2007-08-07,50.509,51.3485,49.8677,51.3485,9455.9689919914
2007-08-08,51.5456,51.5456,50.3607,51.1513,6235.9689920788
2007-08-09,51.8414,52.8292,50.4104,52.8292,11246.666666361
2007-08-10,50.8057,51.3485,48.3851,51.3485,39155.503874906
2007-08-13,49.6208,51.1006,49.6208,50.0151,10786.511627614
2007-08-14,50.0649,50.0649,47.9908,48.8799,29251.317828663
2007-08-16,46.9044,48.8799,42.4613,48.8799,84717.364338786
2007-08-17,48.3851,49.3738,46.4105,49.3738,40959.22480509
2007-08-20,49.4715,51.1006,48.3851,49.0771,7270.2325579422
2007-08-21,48.633,48.633,46.0161,48.633,21355.968991668
2007-08-22,47.1523,52.8292,47.1523,52.8292,38988.372091965
2007-08-23,53.816,53.816,50.6565,52.6818,8320.7751935726
2007-08-24,52.632,52.632,50.8546,52.1372,12284.186046178
2007-08-27,51.8921,52.3353,51.1513,52.0884,54194.108525661
2007-08-28,51.3485,51.3485,50.9043,51.3485,9088.0620152572
2007-08-29,50.1128,51.3485,50.1128,51.3485,6462.790697499
2007-08-30,51.5954,52.7306,50.8546,51.5456,6871.9379843096
2007-08-31,51.5456,52.2855,50.8546,52.2855,8851.4728679768
2007-09-03,52.3353,52.3353,51.3973,52.3353,7287.596899027
2007-09-04,51.8414,52.3353,51.3973,52.2855,5064.9612401726
2007-09-05,52.2855,52.2855,51.8921,52.2386,60331.31782782
2007-09-06,52.0884,52.9287,52.0884,52.9287,7938.759689707
2007-09-07,52.8292,54.9033,52.8292,53.3728,54043.255812487
2007-09-10,52.8292,52.8292,51.8414,52.3353,45667.131781706
2007-09-11,52.5832,52.5832,51.4968,52.2855,3469.6124030066
2007-09-12,52.0884,52.3851,52.0884,52.2386,3205.8914727812
2007-09-13,51.8414,53.816,51.8414,53.6189,5735.658914573
2007-09-14,53.7672,53.7672,52.6818,53.6189,3110.3875968148
2007-09-17,53.3222,53.7184,52.5832,53.3222,9140.1550385116
2007-09-18,52.8292,53.3222,52.3353,52.7804,12406.82170509
2007-09-19,52.8292,53.7672,52.6818,53.7672,48828.527130458
2007-09-20,54.0639,54.3108,53.816,54.3108,8676.744185811
2007-09-21,54.0639,55.7427,53.816,55.7427,43401.08527014
2007-09-24,56.6798,58.5568,56.6798,58.2601,12712.868216709
2007-09-25,58.0131,59.2479,57.5202,59.2479,15997.98449569
2007-09-26,58.3108,60.2347,57.569,60.2347,9237.8294571136
2007-09-27,60.2347,60.9267,59.2479,60.138,55102.480618659
2007-09-28,58.7549,59.3465,56.7803,56.7803,6041.7054261926
2007-10-01,57.3221,57.3221,55.2489,56.7803,3654.1085270326
2007-10-02,56.7803,57.7671,56.7803,57.077,1058.139534855
2007-10-03,55.9399,57.569,55.3475,57.2723,14719.534883321
2007-10-04,57.2226,57.3221,55.8404,57.3221,7374.418604451
2007-10-05,57.2723,58.7549,57.2723,58.7549,55248.992246562
2007-10-08,59,60.7304,59,60.7304,72797.829455388
2007-10-09,60.7286,62.2112,60.7286,60.9765,15666.976743761
2007-10-10,60.9765,61.7164,59.2976,61.4713,6928.3720928352
2007-10-11,60.7774,61.9642,60.7286,61.7164,10377.364340804
2007-10-12,61.568,62.2112,59.9878,62.2112,15785.271317401
2007-10-15,62.2112,63.6919,62.2112,63.6919,14797.674418203
2007-10-16,62.3098,62.3595,62.26,62.3098,1663.7209301874
2007-10-17,62.2112,62.6562,62.0121,62.6562,2483.1007751264
2007-10-18,62.0121,62.3595,61.7164,61.7164,6216.4341083584
2007-10-19,60.7774,62.9511,60.7774,62.26,2037.0542635106
2007-10-22,62.7051,62.7051,61.0262,61.1736,3940.6201549318
2007-10-23,61.2225,65.5679,61.2225,64.0863,10467.441860181
2007-10-24,64.1849,65.4703,64.1849,65.1726,4965.116278935
2007-10-25,65.4205,66.1604,64.4327,65.6656,3833.1782944696
2007-10-26,66.1097,66.1604,64.2356,65.5679,1908.9922480102
2007-10-29,65.5182,66.1604,65.5182,66.1097,8927.4418602228
2007-10-30,66.1604,66.4064,63.7417,64.0374,53275.968990802
2007-10-31,63.6919,63.6919,62.3098,62.4572,9209.6124028508
2007-11-02,61.6675,62.4572,59.2479,62.4572,15125.426356179
2007-11-05,62.4572,62.4572,60.7286,60.7286,52195.038758273
2007-11-06,61.2225,61.7164,58.507,61.7164,5432.8682169068
2007-11-07,61.7164,61.7164,57.1258,58.7549,25038.294572964
2007-11-08,56.2855,59.7417,55.7934,58.7549,9524.3410850128
2007-11-09,58.7549,59.0009,56.8282,56.9268,24335.038759029
2007-11-12,55.8404,56.2855,55.8404,56.2855,27886.046510871
2007-11-13,55.5944,56.9268,53.816,56.2855,41432.403099651
2007-11-14,58.7549,58.7549,55.8404,56.2366,6995.6589145388
2007-11-15,55.7934,55.7934,53.3222,55.001,28005.426355829
2007-11-16,54.9522,54.9522,51.002,51.5954,30628.527130952
2007-11-19,51.8414,52.7804,50.4602,52.7804,5304.8062014064
2007-11-20,52.0395,52.0395,50.3607,51.3485,2083.720930176
2007-11-21,50.3607,51.201,49.3738,51.201,35166.046510673
2007-11-22,50.9043,54.3108,46.9044,54.3108,15197.054263153
2007-11-23,54.3108,56.2855,53.3728,55.2489,12137.674418275
2007-11-26,55.2977,55.2977,52.0395,52.8292,22564.961239698
2007-11-27,51.3485,51.3485,49.3738,50.3607,11193.488371789
2007-11-28,49.8677,50.3607,49.3738,50.3607,15553.023255392
2007-11-29,49.5249,52.7794,49.5249,52.7794,4033.9534882626
2007-11-30,50.6565,53.817,50.6067,53.817,7213.7984494166
2007-12-03,52.7297,53.817,52.7297,53.7672,3685.5813952488
2007-12-04,52.8789,52.9296,52.6348,52.8292,22562.790697062
2007-12-05,52.1777,55.6884,52.1777,55.6884,9224.8062013
2007-12-06,55.188,56.5425,54.7863,55.6884,13504.031007385
2007-12-07,56.1915,56.6927,56.1915,56.1915,948.5271317572
2007-12-10,54.2353,56.6927,54.2353,55.188,52890.697672983
2007-12-11,54.6352,54.6849,53.1305,53.1305,2050.0775193242
2007-12-12,52.8789,54.1846,51.1734,54.1846,66163.565889677
2007-12-13,53.6824,54.1339,53.6318,53.6318,84082.480617873
2007-12-14,53.1812,55.188,52.0248,55.188,4192.4031006614
2007-12-17,55.188,55.188,52.4274,53.6824,4048.062015394
2007-12-18,52.679,55.9399,52.679,55.9399,17674.728681691
2007-12-19,55.9399,57.1931,55.9399,57.1931,66137.51937805
2007-12-20,56.6927,58.4481,56.3408,57.8464,16745.736433654
2007-12-21,58.2481,59.2009,57.9468,57.9468,12387.286821369
2007-12-27,57.9468,59.703,57.9468,59.2009,20077.5193793
2007-12-28,59.2009,60.2043,58.7005,58.7005,94855.968989673
2008-01-02,59.2009,60.2043,58.7005,59.703,4846.8217052948
2008-01-03,59.2009,59.2009,57.6962,57.7957,187382.94573135
2008-01-04,58.6499,59.703,57.2438,57.2438,67103.410850892
2008-01-07,57.2438,57.2438,55.4378,55.4875,1258.914728648
2008-01-08,55.6884,56.091,55.6884,55.9399,137012.2480583
2008-01-09,55.188,55.188,51.6765,53.1812,60450.697672778
2008-01-10,54.1846,54.1846,53.1305,53.1812,7855.1937982364
2008-01-11,54.5854,54.5854,51.1734,51.6765,7285.4263563914
2008-01-14,50.1699,52.1777,47.6627,49.1665,32969.457363446
2008-01-15,48.6653,50.1699,45.1537,45.2532,13512.713177928
2008-01-16,45.1786,45.1786,42.6446,43.497,29885.116278259
2008-01-17,42.9469,46.6584,42.1931,44.1751,30285.581394527
2008-01-18,43.1468,44.1512,42.1425,43.649,62719.999998298
2008-01-21,42.6446,43.3219,41.6421,42.1931,114796.74418293
2008-01-22,40.1614,44.1512,40.1614,43.9982,36495.503874978
2008-01-23,43.649,43.9982,42.8953,43.9982,24857.054262891
2008-01-24,44.2258,46.1064,44.2258,45.4043,163143.41084828
2008-01-25,46.6584,46.9099,45.4043,46.1811,217175.81394759
2008-01-28,46.1811,47.9115,46.1571,47.6627,160244.65115844
2008-01-29,48.4146,50.0207,48.4146,49.9202,9742.4806198906
2008-01-30,50.1211,53.1812,50.1211,52.7794,135518.914725
2008-01-31,53.9331,55.188,53.6824,55.188,390796.43409792
2008-02-01,56.1915,58.7005,56.1399,58.7005,265851.31782224
2008-02-04,61.7099,67.1777,61.2077,61.2077,420260.46510487
2008-02-05,59.2009,62.5632,58.2979,59.703,238552.4030943
2008-02-06,57.0945,62.6618,57.0945,61.9615,116204.34108212
2008-02-07,60.9571,62.2112,59.6026,61.7099,84682.635656616
2008-02-08,61.7099,62.2112,60.7065,61.2584,74904.341083238
2008-02-11,59.3013,61.4584,59.3013,61.2077,84252.868214767
2008-02-12,60.7572,61.509,60.7065,61.2077,52308.992246642
2008-02-13,60.4559,63.6661,60.2043,63.2137,52973.178293136
2008-02-14,62.764,63.6661,61.3589,61.7099,20407.441859911
2008-02-15,60.8069,62.6618,60.8069,62.2112,41660.310076389
2008-02-18,61.8601,62.964,61.8601,62.7134,37167.286820697
2008-02-19,61.7588,62.9124,61.7588,62.7134,67872.868215212
2008-02-20,62.2112,62.8626,61.4584,62.7134,36771.1627897
2008-02-21,62.7134,62.7134,61.7588,62.0601,25922.790696971
2008-02-22,62.0601,62.0601,60.2043,60.7065,49851.937983143
2008-02-25,59.8523,60.7065,59.8016,60.5056,114992.09302013
2008-02-26,59.8523,62.612,59.8523,61.8601,95674.263563295
2008-02-27,61.5597,63.7168,61.5597,63.5657,157160.31007325
2008-02-28,62.4618,63.5657,62.4618,63.2644,50542.170541264
2008-02-29,62.0103,63.6164,62.0103,63.2137,82359.069765206
2008-03-03,61.7099,62.4618,60.7065,62.3125,26861.550386868
2008-03-04,62.2112,63.4652,61.3589,63.2137,34731.937983553
2008-03-05,63.2137,63.2137,62.3623,62.7134,26589.1472861
2008-03-06,62.3125,62.6618,61.7099,61.7099,150934.10852303
2008-03-07,61.7099,61.7099,59.8523,61.0069,273979.99999256
2008-03-10,59.8016,60.9571,59.703,59.703,9220.4651160288
2008-03-11,59.703,59.8016,58.4997,59.8016,203596.89921928
2008-03-12,60.2043,61.2077,60.2043,60.8069,58916.124029409
2008-03-13,60.2043,60.2043,59.4524,59.703,27699.379844209
2008-03-14,59.2009,60.1039,59,59.703,4240.1550386446
2008-03-17,58.7005,58.7005,57.897,57.9468,6964.1860463226
2008-03-18,57.4944,59.6026,57.4446,59.6026,10962.325581098
2008-03-19,60.1545,60.2043,59.703,59.7528,7442.7906974724
2008-03-20,59.4524,61.2077,58.8,61.2077,17870.077518895
2008-03-25,61.1073,61.509,59.8523,60.9571,13381.395348474
2008-03-26,60.5056,62.1614,60.3038,61.7588,33814.883720012
2008-03-27,61.4095,62.7134,60.6051,60.6051,53576.589145833
2008-03-28,60.8069,62.5632,60.8069,62.5125,20506.201549831
2008-03-31,61.4584,61.7099,61.2077,61.4095,6594.1085269528
2008-04-01,60.7572,62.2112,60.7572,61.4584,5097.5193797066
2008-04-02,61.3073,62.3125,60.4052,60.5554,6123.1007750276
2008-04-03,61.0069,61.0069,59.9546,60.2043,6787.2868215212
2008-04-04,60.0034,61.6095,59.9546,61.2077,85892.713175963
2008-04-07,61.2584,62.1098,60.7572,62.0601,17246.04651116
2008-04-08,61.4584,63.5657,61.4584,63.2137,63949.612401365
2008-04-09,61.6095,64.2171,61.6095,63.515,61231.007750276
2008-04-10,62.7134,63.7168,61.509,63.4652,32593.953487487
2008-04-11,63.0147,66.2258,63.0147,65.2712,77431.937982394
2008-04-14,64.8704,67.6292,63.7168,67.6292,73673.643408853
2008-04-15,67.2284,68.2318,65.8729,66.9768,42819.379843799
2008-04-16,66.4755,68.2318,66.4755,67.7305,33592.403099863
2008-04-17,67.7305,68.2318,66.7271,68.2318,37959.534882691
2008-04-18,67.479,70.3391,67.0782,68.7837,50423.875967624
2008-04-21,69.636,69.989,68.2318,68.2318,61962.480618473
2008-04-22,68.182,68.2318,64.6198,64.7193,42898.604649998
2008-04-23,64.6695,67.9812,64.6695,67.7305,20011.317828914
2008-04-24,67.7305,69.6876,67.7305,69.1348,33479.534882812
2008-04-25,68.8335,69.7365,68.2318,68.734,37959.534882691
2008-04-28,68.734,69.1845,67.7803,68.5331,9980.1550384888
2008-04-29,70.0369,71.6411,70.0369,71.2403,110515.34883421
2008-04-30,71.747,72.2474,70.54,71.747,49238.759688586
2008-05-05,71.7968,75.7589,71.747,73.1964,85327.286819389
2008-05-06,74.0506,74.2515,72.4455,72.9956,33990.697673496
2008-05-07,73.0453,74.6523,70.4893,71.3398,29630.077518576
2008-05-08,69.989,72.1469,69.989,71.29,17786.511627424
2008-05-09,70.4893,71.747,70.4893,71.29,54993.953486879
2008-05-12,71.2403,71.6899,70.7399,70.7399,63378.759688202
2008-05-13,70.4386,71.1905,70.2387,70.7915,22306.666666061
2008-05-14,71.0412,71.0412,69.989,70.2387,9869.4573640732
2008-05-15,70.2387,70.6892,67.479,70.54,17613.953487894
2008-05-16,70.7399,72.0963,70.7399,71.2403,22397.829456756
2008-05-19,71.2403,71.8466,68.7837,68.7837,11438.759689612
2008-05-20,68.3313,69.6876,67.2284,67.2284,14495.968991855
2008-05-21,66.7769,68.2318,66.7271,68.2318,3332.8682169638
2008-05-23,66.9768,68.2318,66.2258,66.2258,20556.12403045
2008-05-26,67.4283,67.4283,63.4652,64.1683,19680.310076985
2008-05-27,63.7168,64.2171,62.764,64.2171,118852.40309755
2008-05-28,63.7168,67.479,63.7168,66.4755,24581.39534817
2008-05-29,70.0875,70.0875,67.5785,67.7305,4831.6279068456
2008-05-30,67.2284,67.2284,65.8241,66.7271,30117.364340268
2008-06-02,65.9743,66.6267,65.5209,66.4258,16307.286821263
2008-06-03,66.2258,66.6267,65.7227,66.6267,24934.108526455
2008-06-04,66.2258,66.9768,66.024,66.3244,14561.085270923
2008-06-05,65.7227,66.6267,65.7227,66.2258,6282.6356587442
2008-06-06,65.7227,66.9768,64.5184,66.6764,18257.519379349
2008-06-09,65.3219,65.3219,64.418,64.418,6266.3565889772
2008-06-10,63.8181,64.2696,63.7168,63.7168,6273.9534882018
2008-06-11,63.515,63.515,62.964,63.4164,3470.6976743244
2008-06-12,62.764,63.515,62.2112,63.2137,48422.6356576
2008-06-13,63.3141,65.3735,63.3141,65.2215,114571.00774883
2008-06-16,65.2215,66.1742,65.2215,65.7227,16988.837208841
2008-06-17,65.2215,65.9743,65.2215,65.7227,4552.713178171
2008-06-18,65.9236,65.9236,64.2171,64.2171,258708.06200848
2008-06-19,64.1683,65.0722,63.2137,63.2137,8491.1627904672
2008-06-20,64.7193,64.7193,63.7168,63.7168,11084.961240009
2008-06-23,63.0147,63.7168,63.0147,63.2137,9335.5038757156
2008-06-24,62.8147,63.6164,62.764,62.9124,37161.860464108
2008-06-25,62.9124,63.1639,62.764,62.964,4899.999999867
2008-06-26,62.764,62.964,61.7588,62.2619,47006.356587871
2008-06-27,61.2584,62.1614,61.2077,61.6583,3040.9302324756
2008-06-30,60.5554,61.7099,60.3038,61.2077,45685.581394109
2008-07-01,61.2077,61.2077,58.7005,60.4559,54117.054262097
2008-07-02,59.2009,59.2009,56.6927,58.1974,32867.441859573
2008-07-03,57.6962,57.6962,55.7907,56.6927,7115.0387594968
2008-07-04,56.6927,56.6927,56.1915,56.5923,21258.294573066
2008-07-07,54.9365,56.1915,54.1846,55.188,31256.899223958
2008-07-08,54.2353,55.6884,53.6824,55.6884,12173.488371763
2008-07-09,55.6884,58.0979,55.6884,57.2438,3255.8139534
2008-07-10,57.4446,59.4524,57.4446,59.4017,16865.116278612
2008-07-11,59.5529,60.2043,58.7005,59.2009,11450.697674108
2008-07-14,59.1511,59.6524,58.1974,58.1974,31840.775192934
2008-07-15,57.6962,57.9468,55.3382,55.6395,23995.348836558
2008-07-16,55.6395,55.6395,54.6849,55.6395,10982.945736136
2008-07-17,55.6395,56.6927,55.188,56.5425,3625.8914727698
2008-07-18,57.1931,59.1014,57.1931,57.1931,38287.286820666
2008-07-21,57.2438,58.1974,57.1931,57.2963,4177.2093022122
2008-07-22,57.4944,59.9546,57.4446,59.9546,33196.279068866
2008-07-23,59.3013,62.6618,59.3013,62.2112,12220.155038428
2008-07-24,62.2112,62.6618,60.2043,60.6558,27056.899224072
2008-07-25,59.703,59.703,58.3992,58.8507,17195.038759223
2008-07-28,59.703,59.703,58.1974,58.1974,8606.201550154
2008-07-29,57.6962,57.9468,56.8439,57.6962,39910.852712095
2008-07-30,58.4481,60.1039,58.2481,59.2009,133236.58914367
2008-07-31,59.2009,60.4052,59.2009,59.8016,74472.403098754
2008-08-01,59.2515,59.4524,58.2481,58.2979,45849.457363097
2008-08-04,58.2979,58.2979,57.2963,57.2963,2531.9379844274
2008-08-05,57.3949,58.5485,57.3949,58.4481,1327.2868216694
2008-08-06,58.6499,58.6499,57.4446,57.4446,2143.410852655
2008-08-07,58.1974,58.1974,55.188,56.7416,1127.5968991942
2008-08-08,55.6884,55.9399,53.8833,54.6849,54531.627905497
2008-08-11,54.8858,55.188,52.7297,52.8789,2361.5503875328
2008-08-12,53.9837,53.9837,52.679,53.6318,5577.2093021742
2008-08-13,55.1364,56.4421,53.1812,56.4421,32616.744185161
2008-08-14,56.6421,59.4524,54.485,55.0388,15197.054263153
2008-08-18,54.6849,54.6849,51.7751,52.679,7538.2945734388
2008-08-19,52.1777,52.679,52.0248,52.1777,25681.860464419
2008-08-20,51.9769,52.679,51.6765,51.6765,18134.883720438
2008-08-21,51.9769,52.4274,51.7751,51.9769,53442.015502425
2008-08-22,52.4274,52.4274,51.928,52.4274,3463.1007750998
2008-08-25,51.6765,52.4781,51.2738,52.4781,4533.1782944506
2008-08-26,52.6283,52.6283,51.5751,51.5751,22302.32558079
2008-08-27,51.6765,51.6765,50.1699,50.1699,6251.162790528
2008-08-28,50.1699,50.1699,48.164,49.1665,161243.10077082
2008-08-29,50.0695,50.1699,49.6189,49.8189,4446.3565890266
2008-09-01,49.2172,49.8438,48.915,49.7682,69824.186044616
2008-09-02,50.1451,50.1451,48.2893,48.2893,9734.883720666
2008-09-03,49.0679,50.0695,48.6653,49.6687,8529.1472865902
2008-09-04,49.6189,49.7682,49.4171,49.6687,3099.5348836368
2008-09-05,49.1665,49.2669,48.5639,48.915,118201.24030687
2008-09-08,48.8661,49.1665,48.715,48.915,14199.689922095
2008-09-09,49.6687,49.6687,48.2138,48.2138,31610.697673561
2008-09-10,48.4146,48.6653,47.3605,48.164,5411.1627905508
2008-09-11,48.0884,48.0884,46.6584,47.3356,4843.5658913414
2008-09-12,46.8583,47.2352,46.8095,46.9099,3358.914728591
2008-09-15,46.9099,46.9348,45.8549,45.8549,7885.5813951348
2008-09-16,45.6549,46.1571,44.1512,44.6506,21452.558138953
2008-09-17,44.3253,45.2532,44.1512,44.2,9275.8139532366
2008-09-18,43.6978,43.8996,41.6421,41.7923,33471.937983588
2008-09-19,42.6446,45.1537,42.6446,44.1512,9333.33333308
2008-09-22,45.6549,47.1596,44.2,45.1537,9281.2403098256
2008-09-23,44.8026,44.8026,43.649,43.649,17023.565891011
2008-09-24,44.6506,44.6506,42.9201,43.3477,6823.1007750086
2008-09-25,43.1957,43.5983,42.8455,43.5725,4824.031007621
2008-09-26,43.473,43.473,42.6446,42.8455,4396.4341084078
2008-09-29,42.3931,42.3931,41.139,41.139,8869.9224803794
2008-09-30,39.1331,39.1331,37.2018,38.1296,28889.922479836
2008-10-01,38.8318,39.6095,38.2301,38.9313,81112.093021054
2008-10-02,39.5846,39.9108,38.3812,38.3812,11982.48061983
2008-10-03,37.7786,38.1296,37.5777,37.6284,99325.116276374
2008-10-06,37.5777,37.5777,34.818,35.1184,17416.434108054
2008-10-07,34.9682,34.9682,31.4815,31.4815,26919.069766711
2008-10-08,30.6043,31.0807,27.6926,30.1012,145105.11627513
2008-10-09,30.3537,31.4815,29.8515,31.4318,21834.573642818
2008-10-10,30.1012,30.3537,29.7004,30.0773,35925.736433133
2008-10-13,30.9794,32.109,30.9047,31.1314,18867.441859953
2008-10-14,32.6112,32.6849,31.8593,32.309,36954.573642408
2008-10-15,32.9862,33.2129,30.1012,30.6043,43083.100774024
2008-10-16,29.8515,30.9554,29.3005,30.6043,42071.627905835
2008-10-17,31.3562,31.6575,29.1982,30.0773,23445.116278433
2008-10-20,30.6043,31.1047,29.3503,29.7004,79549.302323422
2008-10-21,29.6497,30.1012,29.6497,29.7004,17850.542635174
2008-10-22,29.5005,29.9031,27.6926,27.6926,58038.139533308
2008-10-23,28.0953,28.5975,25.3365,26.3897,89507.751935555
2008-10-24,26.3897,26.3897,25.3365,25.3365,32171.782944863
2008-10-27,25.3854,25.5872,23.8355,23.8401,54910.387595409
2008-10-28,24.533,24.5828,24.0834,24.0834,159493.64340652
2008-10-29,25.0841,26.8403,25.0841,26.0884,38722.480619104
2008-10-30,27.5949,29.0987,27.5949,27.97,46229.302324327
2008-10-31,28.0934,28.2943,27.8437,28.2188,31851.627906112
2008-11-03,28.8232,29.4747,28.3966,28.4463,28251.78294497
2008-11-04,29.6497,29.9501,28.6979,29.0987,65050.077517614
2008-11-05,29.5511,29.5511,27.3674,27.5949,35189.922479665
2008-11-06,27.0918,27.2678,26.3648,26.3648,31408.83720845
2008-11-07,26.8163,27.6198,26.5887,27.0918,18272.713177799
2008-11-10,27.6438,28.5975,27.4199,27.4199,22444.496123422
2008-11-12,27.5949,27.5949,26.3648,26.3897,12337.36434075
2008-11-13,26.1382,26.1888,25.8378,25.9382,10164.651162515
2008-11-14,26.5666,26.7905,26.0884,26.0884,13736.279069395
2008-11-17,26.0138,26.0138,25.0841,25.0841,14495.968991855
2008-11-18,24.7348,24.7348,23.3297,24.0834,33976.589146365
2008-11-19,25.9382,26.9914,25.5872,26.2395,45322.015502646
2008-11-20,24.8343,25.8378,24.8343,25.1357,25642.790696978
2008-11-21,25.6876,26.5887,25.5356,25.5356,53899.999998537
2008-11-24,26.339,26.339,25.3365,25.5872,32220.620154164
2008-11-25,25.9382,25.9871,25.3365,25.7097,27304.34108453
2008-11-26,25.7871,26.7905,25.765,26.34,43783.100774005
2008-11-27,27.3443,28.1478,27.3443,27.8705,48969.612401772
2008-11-28,28.2455,28.2455,27.6217,28.0446,20892.558138968
2008-12-01,28.2188,28.2188,27.8437,27.8705,21716.279069178
2008-12-02,27.1444,28.4463,27.1444,28.4463,48938.139533555
2008-12-03,30.0201,30.0201,28.3938,28.7725,37140.155037752
2008-12-04,28.7983,29.2609,28.2842,28.9356,21078.139534312
2008-12-05,28.6629,30.128,28.6629,29.858,56583.875967456
2008-12-08,30.4007,30.9434,30.0469,30.9167,24327.441859805
2008-12-09,30.9434,31.1609,30.2109,30.2376,20491.007751382
2008-12-10,30.4551,30.9167,29.858,30.1851,13425.891472504
2008-12-11,30.8356,30.8356,29.6405,29.9658,6116.5891471208
2008-12-12,29.4783,29.9391,29.4507,29.9391,17930.852712692
2008-12-15,30.128,30.2376,29.5871,29.9934,3710.5426355582
2008-12-16,29.8036,30.2376,29.7492,30.128,7781.395348626
2008-12-17,30.128,30.128,29.6405,29.6958,2381.0852712532
2008-12-18,29.2065,29.3162,29.0434,29.3162,72492.868215087
2008-12-19,29.3162,29.858,29.3162,29.858,5011.7829456004
2008-12-22,29.7492,30.128,29.7492,29.858,11896.744185724
2008-12-23,29.858,30.3749,29.4783,30.1851,5177.8294572238
2008-12-29,30.128,30.2652,29.6405,30.2652,5305.8914727242
2008-12-30,30.2652,30.3187,29.7492,29.7492,29780.93023175
2008-12-31,29.6405,29.6958,28.8813,28.8813,27685.271317078
2009-01-05,29.9934,29.9934,28.6629,28.7725,41942.480619017
2009-01-06,29.1512,29.1512,28.1202,28.3653,35430.852712217
2009-01-07,28.6629,28.6629,26.8716,26.8716,62428.062013809
2009-01-08,27.1444,28.228,26.058,27.1444,284267.28681399
2009-01-09,27.9036,27.9036,27.4162,27.5507,23873.798448964
2009-01-12,28.1754,28.1754,27.4162,27.4973,5889.7674417006
2009-01-13,27.6327,27.6327,26.4386,26.6551,53400.775192349
2009-01-14,27.078,27.1158,26.4386,26.4386,24231.937983838
2009-01-15,26.4386,26.4386,26.1234,26.2745,44410.387595694
2009-01-16,26.1723,26.9278,24.9772,26.058,28046.666665905
2009-01-19,26.1124,26.8191,25.6784,25.7871,20903.410852146
2009-01-20,26.5731,26.5731,25.6784,25.9926,6051.4728680528
2009-01-21,25.7871,25.7871,24.7017,24.7017,26707.44185974
2009-01-22,24.9182,24.9182,22.5289,22.9961,48479.069766126
2009-01-23,22.258,22.2636,21.0095,21.5255,31131.007751093
2009-01-26,21.602,22.4534,21.602,22.2147,8381.5503873694
2009-01-27,22.4267,22.5824,21.8766,21.8766,5852.8682168954
2009-01-28,22.176,22.176,21.6066,21.9328,8913.3333330914
2009-01-29,22.0673,22.0673,21.7153,21.7153,12268.992247729
2009-01-30,21.9328,21.9862,21.7153,21.883,12111.627906648
2009-02-02,21.883,21.883,20.6824,20.6824,12798.604650815
2009-02-03,21.3348,22.0848,20.628,21.1661,23337.674417971
2009-02-04,21.308,22.258,20.7976,21.8766,39004.651161732
2009-02-05,21.7153,22.3658,21.1938,22.0185,38783.255812901
2009-02-06,22.5243,24.8095,22.3658,24.8095,16428.837208856
2009-02-09,24.8095,25.4609,24.158,24.7284,9668.6821702802
2009-02-10,25.1347,26.058,24.7284,25.9216,9847.7519377172
2009-02-11,25.8138,26.3298,24.9735,26.3298,11510.387596587
2009-02-12,26.3298,26.3298,25.5144,25.5144,39783.875967912
2009-02-13,25.5144,26.6551,25.5144,26.3298,22886.201549766
2009-02-16,26.6016,26.6016,25.108,26.058,24396.899224144
2009-02-17,25.8092,26.0036,25.3522,25.7871,8880.7751935574
2009-02-18,25.7318,25.7318,25.026,25.7051,7351.6279067772
2009-02-19,25.9502,26.8191,25.7871,26.5519,9731.6279067126
2009-02-20,26.5464,26.5464,25.5144,26.5464,7689.147286613
2009-02-23,26.5519,26.7104,25.8138,26.6016,10534.728681885
2009-02-24,26.7104,26.7104,26.2211,26.7104,14424.34108488
2009-02-25,26.9592,27.7405,26.9592,27.5793,9156.4341082786
2009-02-26,27.8216,27.8216,26.7104,26.7104,12257.054263233
2009-02-27,26.7104,26.7104,25.8516,26.1391,36382.635657927
2009-03-02,25.5144,25.8138,25.4609,25.8092,45380.620153807
2009-03-03,26.6016,27.0356,26.1935,26.2745,5731.3178293018
2009-03-04,26.6016,26.6016,26.2745,26.2745,15322.945736018
2009-03-05,26.5851,26.5851,25.8516,26.3298,3183.1007751074
2009-03-06,26.3022,26.4773,26.3022,26.4773,36059.224805223
2009-03-09,26.4809,26.9481,26.4809,26.5952,4214.1085270174
2009-03-10,26.5952,27.1444,26.4773,26.7629,9844.4961237638
2009-03-11,27.4696,28.1202,27.4162,28.0934,103127.90697394
2009-03-12,28.4463,29.5585,28.4463,29.3162,33664.031006838
2009-03-13,29.8847,30.3749,29.8036,30.1565,36923.100774192
2009-03-16,30.5094,31.1894,30.4551,30.9167,50034.263564533
2009-03-17,31.2705,31.2705,29.9934,30.3463,32097.984495253
2009-03-18,30.6725,30.6725,30.2929,30.3749,21164.961239736
2009-03-19,30.5361,30.5361,30.2929,30.4007,16808.682170086
2009-03-20,30.6725,30.6725,30.3187,30.4007,13494.263565525
2009-03-23,30.4274,31.757,30.4274,31.7045,16575.348836759
2009-03-24,31.8658,32.79,31.8658,32.7632,22415.193797841
2009-03-25,32.872,35.8841,32.872,35.8288,58675.193796857
2009-03-26,36.3725,37.539,36.3725,37.2405,50092.868215695
2009-03-27,37.2405,37.2405,36.6434,37.1327,164662.7906932
2009-03-30,35.8574,36.3181,35.8288,36.1827,39033.953487313
2009-03-31,35.287,39.1948,35.2603,38.0006,111011.31782644
2009-04-01,38.0006,39.087,37.457,38.0006,171769.14728216
2009-04-02,38.5443,39.3597,38.2734,38.5443,13356.434108165
2009-04-03,39.5219,39.5486,38.5443,39.1948,14859.534883318
2009-04-06,39.087,39.3597,36.9161,37.539,16827.131782489
2009-04-07,38.7074,38.8963,37.7574,38.1103,7368.992247862
2009-04-08,38.4346,39.087,37.4303,39.087,16760.930232103
2009-04-09,38.4899,39.087,38.4899,39.087,20983.720929663
2009-04-14,39.3597,40.4443,39.087,40.3899,40233.178293482
2009-04-15,40.7161,40.8515,39.3597,40.3632,8290.3875966742
2009-04-16,40.4443,40.4443,38.9248,39.087,16518.914728234
2009-04-17,39.5754,39.603,38.2457,39.5486,14848.68217014
2009-04-20,39.603,39.6306,38.5443,38.5443,35003.255813003
2009-04-21,38.4346,38.5443,37.8928,37.9196,12002.01550355
2009-04-22,37.8375,38.7074,37.7841,38.6539,6125.2713176632
2009-04-23,39.3597,39.603,38.9783,39.087,4055.6589146186
2009-04-24,39.087,39.9006,39.087,39.4676,118528.99224484
2009-04-27,39.4676,39.6306,38.5996,39.6306,24241.705425699
2009-04-28,39.087,39.4132,38.0559,39.1423,4324.806201433
2009-04-29,38.7074,40.2821,38.7074,40.0094,51091.317828071
2009-04-30,40.0646,42.3443,40.0646,41.2855,47044.341083994
2009-05-04,42.3166,42.8317,41.9646,42.6428,21526.356588563
2009-05-05,43.1312,44.4875,43.1312,43.1846,102907.59689643
2009-05-06,44.0802,44.0802,43.2942,43.4297,60686.20154874
2009-05-07,43.7015,44.2977,43.485,43.9724,56436.279068236
2009-05-08,43.9724,44.9215,43.5108,44.9215,9913.953488103
2009-05-11,45.6015,46.6869,45.1122,46.6335,19446.976743658
2009-05-12,47.1762,49.1315,47.0942,49.1315,42344.031006603
2009-05-13,49.1831,49.348,44.6792,45.0588,77932.2480599
2009-05-14,44.7335,46.1451,41.8559,45.818,155058.13953067
2009-05-15,46.1451,46.253,44.4073,45.0588,8865.5813951082
2009-05-18,44.1079,45.0588,43.9457,44.787,23055.503875343
2009-05-19,45.0321,45.0321,44.5151,44.5151,81431.162788487
2009-05-20,44.5151,45.0588,44.271,44.4073,1443.410852674
2009-05-21,44.4875,44.5151,42.9957,43.7015,10829.922480326
2009-05-22,43.4297,44.787,42.9413,44.0802,7774.8837207192
2009-05-25,43.9181,44.2461,42.9413,43.7015,4884.8062014178
2009-05-26,43.0215,43.1588,42.6704,43.1588,20971.782945167
2009-05-27,43.4297,43.9181,42.887,43.6472,7341.860464917
2009-05-28,44.2166,44.2461,43.4297,43.9457,15686.511627481
2009-05-29,43.9715,44.4866,43.9715,44.001,17847.286821221
2009-06-01,44.0553,45.5462,44.0553,45.5462,12515.34883687
2009-06-02,46.1986,46.4151,44.0802,44.705,20881.70542579
2009-06-03,46.0899,46.1451,45.6282,46.1451,22941.550386974
2009-06-04,45.7102,47.2297,45.7102,47.0131,24877.674417929
2009-06-05,48.5593,48.8044,47.7733,47.7733,27905.581394591
2009-06-08,48.5326,48.8044,46.6869,46.6869,21255.038759113
2009-06-09,46.6869,48.3151,46.6869,47.5549,10577.054263279
2009-06-10,48.3151,48.6422,46.1451,46.9855,19844.186045973
2009-06-12,47.5015,47.5015,45.6015,47.4462,11893.48837177
2009-06-15,48.0442,48.0442,46.6869,46.6869,5059.5348835836
2009-06-16,45.7637,46.6869,45.7637,45.9811,5987.4418603026
2009-06-17,45.9811,46.3617,45.1399,45.221,48447.59689791
2009-06-18,44.6792,45.0588,44.5151,44.787,16962.790697214
2009-06-19,45.0588,45.3297,44.6792,45.2762,1678.9147286366
2009-06-22,45.0588,45.0588,43.4297,43.485,24686.666665997
2009-06-23,43.485,43.7015,42.9137,43.4297,29992.558138721
2009-06-24,43.4297,44.2461,43.4297,44.1899,4119.6899223688
2009-06-25,44.1899,44.1899,43.1044,43.1312,8682.1705424
2009-06-26,43.1846,43.9457,42.8317,43.321,2755.5038758942
2009-06-29,42.5073,43.9724,42.3443,42.5341,11351.937984188
2009-06-30,43.3763,43.3763,42.887,42.887,8997.9844958798
2009-07-01,43.4297,43.4297,42.887,42.9957,9551.4728679578
2009-07-02,43.403,43.403,42.9957,43.2399,7403.7209300316
2009-07-03,42.887,43.2684,42.887,42.9681,40359.069766346
2009-07-06,43.1588,43.1588,41.2588,42.3443,3529.3023254856
2009-07-07,42.1268,42.2908,42.0724,42.2632,58356.124029424
2009-07-08,42.2632,42.2632,41.4763,41.8015,5562.015503725
2009-07-09,41.6394,41.8559,41.5841,41.8559,28245.271317063
2009-07-10,41.9103,41.9103,41.4219,41.8559,12884.341084922
2009-07-13,42.2355,42.3443,41.2588,41.2588,5362.3255812498
2009-07-14,41.2588,43.1044,41.2588,42.6152,2690.3875968262
2009-07-15,43.3763,45.0588,43.3763,44.787,9524.3410850128
2009-07-16,44.787,45.0321,44.5428,44.6239,23886.821704778
2009-07-17,46.253,46.253,44.787,44.8957,3113.6434107682
2009-07-20,44.8957,45.0588,43.485,44.0802,13662.480619784
2009-07-21,44.1374,44.7335,44.1374,44.1899,4870.6976742864
2009-07-22,44.7335,44.7335,43.7015,43.9181,80441.395346654
2009-07-23,43.9181,43.9724,43.5108,43.7015,52501.085269893
2009-07-24,44.2461,45.7102,44.2461,44.5151,56333.178293045
2009-07-27,45.3297,45.3297,42.9413,43.9724,17974.263565404
2009-07-28,44.787,44.787,43.7015,43.9724,5203.875968851
2009-07-29,43.9724,44.5151,43.1846,44.5151,17559.689922004
2009-07-30,44.8957,44.8957,43.7015,44.2461,4485.4263564674
2009-07-31,44.5151,44.8957,44.5151,44.787,6811.1627905128
2009-08-03,45.6015,45.6015,45.0588,45.2762,7800.9302323464
2009-08-04,44.5151,44.5151,43.6472,44.1079,6487.7519378084
2009-08-05,44.1079,44.2166,43.5108,43.9181,40377.519378749
2009-08-06,44.4626,44.4626,43.6195,44.0802,6887.1317827588
2009-08-07,44.3004,44.5161,43.7034,44.001,6475.8139533126
2009-08-10,43.9715,45.0615,43.9715,44.5161,72348.527129819
2009-08-11,44.787,45.0035,44.5428,44.5428,9851.0077516706
2009-08-12,44.2977,44.2977,43.5651,43.7559,9081.5503873504
2009-08-13,44.0268,44.4626,44.0268,44.4341,3412.0930231632
2009-08-14,44.787,44.787,44.1374,44.4341,2665.4263565168
2009-08-17,44.8137,44.8137,43.4297,44.6792,34200.155037831
2009-08-18,44.5428,44.9501,43.7015,44.8957,46502.790696412
2009-08-19,44.868,44.868,44.1079,44.787,2765.2713177544
2009-08-20,44.787,44.9501,44.705,44.787,6468.217054088
2009-08-21,44.9501,46.6869,44.9501,46.6049,34886.046510681
2009-08-24,46.769,48.3151,46.7413,47.5835,53642.790696218
2009-08-25,48.4782,48.4782,47.6637,48.3151,12222.325581064
2009-08-26,48.316,48.316,45.6531,47.12,20108.992247516
2009-08-27,46.9044,47.1219,46.7413,46.933,78309.922478495
2009-08-28,47.0131,48.3704,47.0131,48.2617,16154.263565453
2009-08-31,47.7733,47.7733,47.5015,47.718,8061.3953486184
2009-09-01,47.718,47.7715,45.5997,46.851,10757.209302034
2009-09-02,45.7084,45.7084,44.5161,44.5161,10104.961240036
2009-09-03,43.7559,44.0268,42.7792,43.7015,123848.9922447
2009-09-04,43.5384,44.705,43.5384,44.1079,5703.100775039
2009-09-07,43.9724,44.1899,43.7015,44.1899,49716.279068418
2009-09-08,44.5151,45.0035,43.9724,44.705,9938.9147284124
2009-09-09,43.8093,44.6506,43.7817,44.5151,16428.837208856
2009-09-10,44.8957,45.221,43.7817,43.9724,41807.906975609
2009-09-11,44.2461,44.2461,42.7792,43.9724,184466.82170042
2009-09-14,42.9413,43.9724,42.9413,43.9724,11488.682170231
2009-09-15,43.9724,43.9724,43.0491,43.2399,4298.7596898058
2009-09-16,43.5384,43.9724,42.9413,42.9957,2082.6356588582
2009-09-17,43.4297,44.1079,42.9957,42.9957,8888.372092782
2009-09-18,43.1588,44.1374,42.9413,44.1374,39750.232557061
2009-09-21,43.8093,44.1374,43.1588,43.6472,4265.116278954
2009-09-22,43.1846,44.5151,43.1846,44.1622,55890.387595382
2009-09-23,44.5151,44.787,43.4297,43.4297,73243.875967004
2009-09-24,43.4297,43.9181,43.1588,43.8637,99734.263563184
2009-09-25,43.1846,43.8637,43.1846,43.4297,50200.310076157
2009-09-28,43.7015,43.8093,43.2684,43.2684,5640.1550386066
2009-09-29,43.485,43.8093,43.2684,43.4297,1404.3410852332
2009-09-30,43.7817,43.7817,42.3443,42.3443,13319.534883359
2009-10-01,42.3986,42.7239,41.3132,41.3675,19662.9457359
2009-10-02,41.3943,42.2908,41.3675,41.6928,9292.0930230036
2009-10-05,41.6928,41.6928,39.087,39.7928,31794.108526269
2009-10-06,40.1734,40.5806,39.087,39.6306,23608.992247421
2009-10-07,40.1734,40.5806,40.0646,40.1181,41645.116277939
2009-10-08,40.1181,41.6117,40.1181,41.2588,6550.6976742408
2009-10-09,41.5306,41.6928,40.7419,40.7419,10387.131782664
2009-10-12,41.773,41.773,40.1734,40.1734,10257.984495846
2009-10-13,40.1734,40.553,38.9783,40.2001,44287.751936782
2009-10-14,40.1734,41.2035,40.1734,40.987,4504.9612401878
2009-10-15,41.2035,41.2035,40.4443,40.4443,6014.5736432476
2009-10-16,40.4996,40.987,40.2259,40.2259,65350.697672645
2009-10-19,40.3079,40.7161,40.1734,40.2259,3189.6124030142
2009-10-20,40.2259,40.4166,39.9006,40.1734,9235.658914478
2009-10-21,40.7161,40.7161,39.6306,39.8481,2765.2713177544
2009-10-22,39.6841,39.8481,39.4676,39.7385,12081.24030975
2009-10-23,39.6306,40.987,39.6306,40.9317,14498.13953449
2009-10-26,40.4443,40.987,40.2259,40.4166,5507.751937835
2009-10-27,40.4443,40.6617,40.4443,40.4996,28196.434107762
2009-10-28,40.6617,41.0137,40.1734,40.4996,3170.0775192938
2009-10-29,40.7161,41.2588,40.1734,41.2302,39234.728681106
2009-10-30,41.2588,41.2588,40.6074,41.2588,4485.4263564674
2009-11-02,41.5306,42.019,41.2588,41.3943,39809.92247954
2009-11-03,41.5841,41.7481,40.7161,40.8248,3655.1937983504
2009-11-04,41.0137,41.5306,41.0137,41.2588,6479.069767266
2009-11-05,41.2588,41.2588,40.9603,40.9603,4166.3565890342
2009-11-06,41.2588,41.2588,40.7161,40.987,5995.0387595272
2009-11-09,40.8248,41.2588,40.7161,40.9317,2416.8992247406
2009-11-10,41.0681,41.2035,40.6074,40.9317,9633.9534881106
2009-11-12,40.7161,40.7419,40.6074,40.6617,3551.0077518416
2009-11-13,40.7161,40.7705,40.4443,40.6332,28557.829456589
2009-11-16,41.2588,41.3132,39.8195,40.0361,18275.968991752
2009-11-17,39.4943,39.4943,37.5114,37.8661,46601.550386332
2009-11-18,38.3821,38.3821,37.457,37.8661,5098.6046510244
2009-11-19,37.457,38.0006,37.457,37.8928,5318.9147285378
2009-11-20,37.7288,37.8928,37.457,37.5114,2580.7751937284
2009-11-23,37.4865,38.4899,37.4865,38.4899,6013.4883719298
2009-11-24,38.2734,38.9516,38.2734,38.8963,5530.5426355088
2009-11-25,38.9248,38.9516,37.8375,38.8161,3599.8449611426
2009-11-26,38.2992,39.3045,38.0283,39.087,40849.612401992
2009-11-27,38.0006,38.2734,37.4865,38.1103,3704.0310076514
2009-11-30,38.2734,39.087,38.2734,39.087,13894.728681793
2009-12-01,39.087,39.7652,39.087,39.6306,20218.604650614
2009-12-02,39.8739,39.9836,38.7617,39.087,4789.3023254514
2009-12-03,39.0336,39.6306,38.3259,39.087,21593.643410267
2009-12-04,39.3597,39.9006,38.7617,39.9006,17686.666666187
2009-12-07,39.087,39.9559,39.087,39.9006,15408.682170124
2009-12-08,39.9283,40.6332,39.9283,40.4443,11553.798449299
2009-12-09,40.6332,40.8248,40.4443,40.8248,7086.821705234
2009-12-10,40.9317,41.1501,40.7705,41.0957,18207.596898731
2009-12-11,40.7161,41.2302,40.7161,41.2035,8679.9999997644
2009-12-14,41.2035,41.2302,40.8248,40.9059,18636.279069262
2009-12-15,40.9059,41.1777,40.9059,41.1501,58274.728680589
2009-12-16,41.2035,43.1588,41.2035,42.887,90807.906974279
2009-12-17,43.4297,43.6472,42.1812,42.6152,32488.682169661
2009-12-18,42.453,42.5608,42.3443,42.453,14747.751937584
2009-12-21,42.5073,42.8317,42.5073,42.8059,28337.519379076
2009-12-22,42.9413,45.0321,42.9413,43.9724,25745.891472169
2009-12-23,44.5151,45.0588,43.5928,43.9724,7134.5736432172
2009-12-28,44.5151,44.5151,43.485,43.5384,9695.8139532252
2009-12-29,43.6195,43.9457,43.5384,43.5928,6652.713178114
2009-12-30,43.5384,43.5384,42.4253,42.453,11903.25581363
2009-12-31,42.8354,43.3735,42.3443,42.3443,14771.627906576
2010-01-04,42.3986,43.4297,42.3986,43.2399,11746.976743867
2010-01-05,43.4297,43.9181,43.403,43.9181,107165.11627616
2010-01-06,43.9715,45.0017,43.7577,44.7621,13704.806201178
2010-01-07,44.787,45.0321,44.5151,45.0035,61481.705424688
2010-01-08,45.3297,46.3617,45.3297,46.1451,24179.844960584
2010-01-11,46.6335,48.1262,46.4151,47.9898,34958.759688974
2010-01-12,48.5058,48.8588,47.7733,48.1529,608162.17052613
2010-01-13,48.0442,48.4782,48.0442,48.1529,77390.697672318
2010-01-14,48.1262,48.3151,48.0442,48.0442,56056.434107006
2010-01-15,48.1529,48.5058,48.0442,48.2617,6626.6666664868
2010-01-18,48.2635,48.8072,48.1557,48.586,17183.100774727
2010-01-19,48.5869,48.5869,48.2064,48.4782,23836.899224159
2010-01-20,48.4515,48.5869,48.1529,48.1529,44641.550386385
2010-01-21,48.1557,48.2635,47.3651,48.1253,11913.023255491
2010-01-22,48.1013,48.1013,47.5273,47.7715,15396.744185629
2010-01-25,47.695,48.0479,47.4195,47.7715,15626.821705002
2010-01-26,48.316,48.5326,47.5024,47.7715,47406.82170414
2010-01-27,47.7715,47.7715,47.4195,47.695,56522.015502342
2010-01-28,47.7715,48.2865,47.5559,47.6637,146382.48061618
2010-01-29,47.2757,48.4718,46.6777,46.9763,56079.224804679
2010-02-01,44.5824,46.6777,44.5824,45.2698,18529.922480117
2010-02-02,44.8819,44.9722,43.3855,43.6849,24542.325580729
2010-02-03,43.5956,44.822,43.3855,44.5824,11224.961240005
2010-02-04,44.8819,45.5702,43.3855,43.8637,34781.860464172
2010-02-05,43.1468,43.1468,42.4871,42.5175,31040.930231716
2010-02-08,42.4871,43.1468,42.1895,42.2199,10168.992247786
2010-02-09,42.4871,43.415,42.3682,43.415,23280.155038128
2010-02-10,43.7144,43.8047,42.8169,43.5956,5640.1550386066
2010-02-11,44.2516,44.2516,42.4871,43.3855,3765.891472766
2010-02-12,43.356,43.415,42.6069,43.3855,15448.837208883
2010-02-15,43.5053,44.2829,42.8474,44.2829,4585.271317705
2010-02-16,44.3419,44.3419,43.6849,43.9826,5931.007751777
2010-02-17,43.9826,44.224,43.2961,44.013,53862.015502414
2010-02-18,43.6849,43.9531,43.6849,43.7144,1982.7906976206
2010-02-19,43.6849,43.6849,43.086,43.5956,27817.67441785
2010-02-22,43.3855,43.6849,42.8474,43.6849,3108.2170541792
2010-02-23,43.5956,43.5956,42.9072,43.086,1751.6279069292
2010-02-24,42.9662,43.086,42.8474,43.0261,3698.6046510624
2010-02-25,43.5053,43.5053,41.8909,41.8909,19704.186045977
2010-02-26,41.292,41.8909,41.292,41.5905,36889.45736334
2010-03-01,41.8909,43.625,41.4698,41.8909,22833.023255194
2010-03-02,41.9204,42.1895,41.5002,41.5905,7613.178294367
2010-03-03,41.8909,42.1895,41.7398,42.0089,6517.054263389
2010-03-04,41.8909,42.1895,41.5905,41.7693,22180.775193196
2010-03-05,41.7398,42.1895,41.7398,41.8596,9077.2093020792
2010-03-08,42.0383,42.6686,42.0383,42.4871,23844.496123384
2010-03-09,42.5175,43.9826,42.5175,43.9826,14757.519379444
2010-03-10,44.2829,46.0797,44.224,46.0797,48092.713176989
2010-03-11,46.4382,47.5752,46.4382,47.2158,18763.255813444
2010-03-12,47.2158,47.2757,45.7784,46.0198,19455.658914201
2010-03-15,45.4808,45.7194,44.5824,45.3011,10052.868216781
2010-03-16,44.9418,46.0493,44.9418,45.7784,4499.5348835988
2010-03-17,46.0198,46.4676,45.7784,46.4382,9528.682170284
2010-03-18,46.4382,47.2757,46.4382,47.2757,20963.100774625
2010-03-19,47.2757,47.7844,46.4382,47.7844,45022.480618933
2010-03-22,45.7784,47.7549,45.7784,47.7549,7586.046511422
2010-03-23,47.7549,47.7549,46.3175,46.6777,9142.3255811472
2010-03-24,46.6777,47.156,46.0198,46.7966,4292.248061899
2010-03-25,46.6777,47.2453,45.959,46.1083,5566.3565889962
2010-03-26,46.6777,47.2453,46.0493,47.2453,6422.6356587404
2010-03-29,46.1083,47.2757,46.1083,46.3792,13740.620154666
2010-03-30,46.6777,46.6777,45.8088,46.0797,25312.868216367
2010-03-31,45.6605,46.6777,45.4808,45.4808,18124.03100726
2010-04-01,45.2403,46.6777,45.2403,46.6777,3688.8372092022
2010-04-06,46.6464,46.9164,46.6464,46.8574,8007.1317827284
2010-04-07,46.8574,46.8574,45.7194,46.0797,57656.124029443
2010-04-08,45.8088,46.6777,45.7499,46.6777,27903.410851956
2010-04-09,45.5997,46.0493,45.4808,45.69,12986.356588795
2010-04-12,45.4808,45.6605,45.3011,45.3297,5233.1782944316
2010-04-13,45.2117,45.8687,44.6423,44.822,9146.6666664184
2010-04-14,44.8819,45.42,44.0747,44.2829,37801.085270292
2010-04-15,44.2829,44.493,43.625,44.2516,14898.604650758
2010-04-16,44.2516,44.2516,43.0556,43.0556,15424.961239891
2010-04-19,42.4871,42.7856,41.8596,41.8909,20797.054263001
2010-04-20,41.8909,42.6686,41.8909,42.6069,32469.14728594
2010-04-21,42.6686,43.086,42.2493,42.4871,15908.99224763
2010-04-22,42.6069,43.0261,41.8909,41.8909,8669.1472865864
2010-04-23,42.0079,42.7276,41.8881,42.0687,15990.387596465
2010-04-26,42.5774,42.7856,41.4698,41.8909,16798.914728226
2010-04-27,42.0697,42.0697,41.2302,41.2302,17010.542635197
2010-04-28,40.694,41.8909,40.6636,40.8128,11783.875968672
2010-04-29,41.2616,41.2616,39.9753,40.0941,20442.170542081
2010-04-30,40.4544,40.6322,40.0656,40.0941,21161.705425782
2010-05-04,40.5134,40.6322,40.1549,40.1549,4690.5426355316
2010-05-05,40.0941,40.6322,39.1967,39.2565,13224.031007393
2010-05-06,38.8972,39.1967,38.5986,38.5986,13180.620154681
2010-05-07,38.2983,38.2983,36.8028,38.1803,49995.193797093
2010-05-10,38.5397,40.694,38.5397,40.0941,11820.775193478
2010-05-11,40.694,40.694,39.4961,39.4961,6607.1317827664
2010-05-12,39.4961,40.694,39.4961,40.6028,3925.4263564826
2010-05-13,41.292,41.292,40.0941,40.6028,17450.077518906
2010-05-14,41.2616,41.2616,40.3641,40.6322,6561.5503874188
2010-05-17,40.0656,40.0656,39.5256,39.9753,8404.3410850432
2010-05-18,40.3936,40.5134,40.0941,40.5134,7775.968992037
2010-05-19,40.483,40.8128,39.556,40.0941,9606.8217051656
2010-05-20,40.0941,40.0941,38.8373,38.8373,54986.356587655
2010-05-21,37.7012,38.8373,37.7012,38.8373,33089.922479722
2010-05-24,38.8972,39.5864,38.7175,39.1967,2879.2248061234
2010-05-25,38.5986,38.6567,38.2983,38.4779,3496.7441859516
2010-05-26,39.1377,39.6159,38.5986,39.4961,4261.8604650006
2010-05-27,39.4961,39.6159,38.6567,38.8972,13059.069767087
2010-05-28,39.9753,40.0057,39.1377,39.1377,12843.100774845
2010-05-31,39.1939,39.1939,38.6558,38.7783,3278.6046510738
2010-06-01,38.8972,38.8972,37.9997,38.2393,3496.7441859516
2010-06-02,38.0596,38.1803,37.0424,37.0424,14344.031007363
2010-06-04,37.7012,37.7012,35.9652,36.5641,13558.294573275
2010-06-07,36.5641,36.8627,35.9366,36.624,3163.565891387
2010-06-08,36.624,36.624,36.2647,36.624,69346.666664784
2010-06-09,37.1013,37.7012,37.1013,37.5206,86415.813951143
2010-06-10,37.4017,37.82,37.1621,37.82,1555.1937984074
2010-06-11,37.82,38.5093,37.82,37.8799,4003.5658913642
2010-06-14,38.0301,38.5986,37.9997,38.4779,4114.2635657798
2010-06-15,38.4779,38.5986,38.3277,38.418,22093.953487772
2010-06-16,38.3277,38.5397,38.2983,38.3277,11404.031007442
2010-06-17,38.2983,38.2983,37.7012,38.2983,4358.4496122848
2010-06-18,38.2688,38.2983,37.7611,37.7611,1683.2558139078
2010-06-21,38.1204,38.4779,38.1204,38.1204,918.1395348588
2010-06-22,38.0596,38.418,37.8799,37.9103,5673.7984494584
2010-06-23,38.2983,38.2983,37.6717,37.6717,2275.8139534266
2010-06-24,37.7012,37.9398,37.4017,37.9398,11555.968991934
2010-06-25,37.7012,37.7012,37.4017,37.4017,7550.2325579346
2010-06-28,37.1013,38.1204,37.0424,37.3418,3695.348837109
2010-06-29,37.4017,38.0301,37.4017,37.7012,14121.550387214
2010-06-30,38.2098,38.2098,37.4294,37.7021,2568.8372092326
2010-07-01,37.2515,38.3582,37.1013,38.2983,5703.100775039
2010-07-02,38.3582,38.8972,38.3582,38.8373,3112.5581394504
2010-07-05,39.0161,39.4961,38.4779,39.1967,4293.3333332168
2010-07-06,39.1967,40.3936,39.1967,40.1549,2467.9069766772
2010-07-07,40.1549,40.1549,39.2565,40.0941,6029.7674416968
2010-07-08,40.1549,40.694,40.1549,40.3936,4801.2403099472
2010-07-09,40.694,41.8909,40.3936,40.4249,8175.3488369874
2010-07-12,40.4544,40.6636,40.3936,40.5134,1837.3643410354
2010-07-13,41.2616,41.4698,40.5429,40.5429,6585.4263564104
2010-07-14,41.1114,41.1114,40.6322,40.6322,3210.2325580524
2010-07-15,40.694,41.292,40.6322,40.9925,1994.7286821164
2010-07-16,40.9925,41.5905,40.694,40.9925,5385.1162789236
2010-07-19,41.292,41.5316,40.5723,40.9925,3768.0620154016
2010-07-20,40.9925,40.9925,40.3936,40.694,37376.744185032
2010-07-21,40.3936,40.9925,39.4961,40.213,6545.2713176518
2010-07-22,40.213,40.694,40.0342,40.3337,13586.511627538
2010-07-23,40.3337,40.694,40.3337,40.3936,1634.4186046068
2010-07-26,40.694,40.8718,40.5134,40.6322,4496.2790696454
2010-07-27,40.7225,40.9925,40.5134,40.694,9414.728681915
2010-07-28,40.694,40.9925,40.694,40.9925,8222.0155036528
2010-07-29,40.9925,40.9925,40.5134,40.9317,5985.271317667
2010-07-30,40.9013,41.292,40.3936,41.292,3685.5813952488
2010-08-02,41.292,41.8596,41.292,41.7094,4901.0852711848
2010-08-03,41.8596,41.8596,41.3519,41.5316,6696.124030826
2010-08-04,41.8596,41.8596,41.292,41.8596,8073.3333331142
2010-08-05,41.8301,41.8909,41.4099,41.6495,10876.589146992
2010-08-06,41.6495,43.086,41.6495,43.086,22048.372092425
2010-08-09,43.4454,44.7621,43.4454,44.5824,17636.744185568
2010-08-10,44.5824,44.5824,43.3256,43.6849,6621.2403098978
2010-08-11,43.086,43.8637,43.086,43.6849,12308.06201517
2010-08-12,43.6849,43.7448,43.086,43.6849,14097.674418222
2010-08-13,43.2371,43.9826,43.2371,43.8637,4626.5116277814
2010-08-16,43.1155,44.5234,43.1155,44.5234,7118.2945734502
2010-08-17,44.4635,45.7194,44.2516,45.4808,55205.58139385
2010-08-18,45.2403,45.8687,45.1813,45.8687,41333.643409731
2010-08-19,45.8088,46.1378,45.0017,45.1813,15052.713177886
2010-08-20,45.7194,46.0797,45.0017,46.0797,14419.999999609
2010-08-23,45.091,46.6777,45.091,46.4078,31949.302324714
2010-08-24,45.9286,46.1977,45.5398,45.5398,8251.3178292334
2010-08-25,45.4808,46.0797,45.4808,46.0493,7128.0620153104
2010-08-26,45.4808,46.4676,45.4808,46.4676,10412.093022973
2010-08-27,45.5997,46.4382,45.5997,46.3792,8963.2558137102
2010-08-30,46.3792,46.3792,46.0797,46.0797,3995.9689921396
2010-08-31,45.5112,45.8973,45.4817,45.7766,4241.2403099624
2010-09-01,45.5103,46.1977,45.4808,46.1977,6168.6821703752
2010-09-02,46.1977,46.3792,45.4808,45.7194,90857.829454898
2010-09-03,46.1673,46.4382,45.7194,45.8392,5627.131782793
2010-09-06,46.3792,46.4382,45.7499,46.0797,9268.217054012
2010-09-07,45.5702,45.8392,45.4808,45.5103,2572.093023186
2010-09-08,45.3905,45.8392,45.2403,45.8392,3442.4806200616
2010-09-09,45.8392,46.557,45.4808,46.557,7872.5581393212
2010-09-10,46.3792,46.4382,45.4808,45.6605,3020.3100774374
2010-09-13,45.5997,46.0198,45.5398,45.7194,2213.953488312
2010-09-14,45.7194,45.7194,44.9123,45.0017,2553.6434107834
2010-09-15,45.0017,45.0017,44.9123,44.9418,66507.59689742
2010-09-16,44.9418,45.4808,44.9418,45.0017,2349.612403037
2010-09-17,45.4504,45.7784,44.8819,45.7194,6636.434108347
2010-09-20,46.0198,46.0198,45.0017,45.1813,3363.2558138622
2010-09-21,45.091,45.42,45.0311,45.42,4841.3953487058
2010-09-22,45.0615,45.1214,44.8819,44.8819,7251.7829455396
2010-09-23,44.822,44.8819,44.224,44.8819,5537.0542634156
2010-09-24,44.9123,46.0797,44.2516,46.0797,61621.705424684
2010-09-27,46.1083,46.1378,45.69,46.0198,4366.0465115094
2010-09-28,45.6605,45.6605,44.9418,44.9722,15402.170542218
2010-09-29,44.9722,45.1813,44.8819,45.1813,44196.589146087
2010-09-30,45.1786,45.6623,44.8819,45.2385,2970.3875968186
2010-10-01,45.2403,45.2403,44.6137,44.6423,1593.1782945304
2010-10-04,44.9418,44.9418,43.5651,44.4635,4924.9612401764
2010-10-05,43.625,44.5234,43.625,44.4322,5976.5891471246
2010-10-06,44.2829,45.1813,44.2829,44.7621,5429.6124029534
2010-10-07,44.8819,44.8819,43.9826,44.3419,2684.9612402372
2010-10-08,44.0443,45.0017,44.0443,44.2829,1634.4186046068
2010-10-11,44.0443,44.5234,43.9245,43.9245,3288.372092934
2010-10-12,43.8637,43.8637,42.4871,43.086,56030.387595378
2010-10-13,43.086,44.5824,43.086,43.6849,130971.62790342
2010-10-14,43.6849,43.9826,43.4454,43.4454,3526.0465115322
2010-10-15,43.086,43.086,42.4871,42.5175,172298.75968525
2010-10-18,42.4871,43.6849,42.4871,43.6849,151648.21705015
2010-10-19,43.6849,44.2516,43.2666,43.9826,44529.767440652
2010-10-20,43.9826,44.5824,43.2067,44.2829,120672.4030975
2010-10-21,44.2829,44.2829,43.8932,44.0747,1984.9612402562
2010-10-22,43.9245,44.8515,43.9245,44.8515,5534.88372078
2010-10-25,44.8515,46.1977,44.8515,45.4808,12875.658914379
2010-10-26,46.0198,46.0198,45.3297,45.4808,24534.728681505
2010-10-27,45.6605,45.6605,45.2117,45.42,2696.899224733
2010-10-28,45.42,45.6623,44.8819,44.8819,3439.2248061082
2010-10-29,45.2385,45.2385,44.1051,44.8819,16557.984495675
2010-11-02,44.7916,44.7916,44.2857,44.2857,3388.2170541716
2010-11-03,44.2829,44.5234,44.013,44.0747,2612.2480619446
2010-11-04,44.1051,44.5824,44.1051,44.2516,1594.2635658482
2010-11-05,44.4322,44.5824,44.1945,44.5824,22566.046511015
2010-11-08,44.8819,45.3601,44.7621,45.1813,40792.093022149
2010-11-09,45.6605,45.6605,45.3011,45.4808,7372.2480618154
2010-11-10,45.4808,45.6605,45.1813,45.1813,4852.2480618838
2010-11-12,44.8819,45.5997,44.5824,45.5997,7307.1317827474
2010-11-15,44.7013,45.1813,43.8047,44.9418,151737.20929821
2010-11-16,44.7621,44.7621,43.625,44.224,33784.496123114
2010-11-17,43.3855,43.9531,42.7856,43.3855,25580.930231864
2010-11-18,43.3855,44.5824,43.086,43.6849,9455.9689919914
2010-11-19,44.224,44.224,41.8909,41.8909,20967.441859896
2010-11-22,42.4871,42.9662,41.9794,42.6981,4693.798449485
2010-11-23,42.9662,43.0261,42.1895,43.0261,3993.798449504
2010-11-24,42.9072,43.836,42.4871,42.5479,3847.286821601
2010-11-25,42.5479,43.2067,42.5175,43.2067,2145.5813952906
2010-11-26,43.2067,43.2067,42.4871,43.2067,4203.2558138394
2010-11-29,43.2067,44.8819,42.5479,44.8819,4201.0852712038
2010-11-30,44.0434,44.2857,43.414,43.6877,6105.7364339428
2010-12-01,43.9826,43.9826,43.1155,43.6849,4845.736433977
2010-12-02,43.9816,43.9816,43.2942,43.6877,10324.186046231
2010-12-03,43.5053,43.9826,43.086,43.9826,2048.9922480064
2010-12-06,43.9826,44.3419,43.2666,44.3419,2314.8837208674
2010-12-07,43.9227,44.6414,43.7771,44.6414,3593.3333332358
2010-12-08,43.4454,45.3601,43.4454,45.3601,22402.170542028
2010-12-09,45.4817,45.6015,44.1632,44.1632,5437.209302178
2010-12-10,44.6137,45.1813,44.2829,45.1509,12030.232557813
2010-12-13,44.0443,46.6777,44.0443,46.6464,29024.496123243
2010-12-14,46.5884,47.5752,46.3488,47.5752,19058.449611886
2010-12-15,47.4554,47.4849,44.7621,47.4849,13071.007751583
2010-12-16,47.2748,48.4699,47.2748,48.023,26583.720929511
2010-12-17,48.1723,50.4473,48.1723,50.2676,50156.899223445
2010-12-20,50.4473,50.8067,49.9682,50.2676,106477.05426068
2010-12-21,49.9682,50.2676,49.3692,50.2676,4392.0930231366
2010-12-22,50.3303,50.4455,50.2704,50.2704,2437.5193797788
2010-12-23,49.9682,50.9873,49.9682,50.8647,19697.67441807
2010-12-27,50.8647,50.8647,50.2676,50.8647,9026.2015501426
2010-12-28,50.8647,50.896,50.5072,50.8647,14950.697674013
2010-12-29,50.4749,51.1328,50.4749,50.8665,4271.6279068608
2010-12-30,50.8076,50.9274,50.7468,50.9274,8313.178294348
2010-12-31,50.8076,51.1328,50.8076,50.8665,24497.829456699
2011-01-03,50.2676,52.4219,49.6687,52.4219,26069.302324874
2011-01-04,52.3629,54.3956,52.2118,54.0068,40745.426355483
2011-01-05,54.0068,54.5163,52.6606,54.157,42994.108525965
2011-01-07,52.3593,53.8566,52.3593,53.8566,27912.093022498
2011-01-10,53.3802,54.157,53.3194,54.0962,40616.279068665
2011-01-11,54.4555,55.4147,54.4555,55.0535,11465.891472557
2011-01-12,55.0535,55.7713,54.6665,55.7713,57800.46511471
2011-01-13,55.9519,58.6452,55.8321,58.6452,53000.310076081
2011-01-14,59.4248,65.8868,59.4248,64.9257,151296.58914318
2011-01-17,65.168,70.5556,63.4956,65.8278,104290.23255531
2011-01-18,66.3097,68.8464,63.4118,65.8278,73031.162788715
2011-01-19,65.8278,66.1291,63.4118,65.8278,53370.387595451
2011-01-20,65.766,67.9397,64.6189,66.4304,65137.984494356
2011-01-21,67.5158,67.5158,65.2224,65.9466,64182.945734692
2011-01-24,65.5237,65.8278,64.6797,65.4039,22763.565890855
2011-01-25,64.6189,64.6189,63.5307,64.0153,34765.581394405
2011-01-26,64.0153,67.5158,64.0153,67.5158,47795.348835912
2011-01-27,66.4304,67.3362,66.4304,66.7925,27670.077518629
2011-01-28,66.4304,67.0349,65.5845,66.7326,33648.837208389
2011-01-31,65.8278,67.0349,64.7396,67.0349,25017.674417926
2011-02-01,67.3362,67.9397,67.0349,67.6983,27958.759689164
2011-02-02,68.1212,69.3891,68.1212,68.8464,60538.60464952
2011-02-03,69.1477,69.3283,67.397,69.1477,37484.186045494
2011-02-04,68.8464,69.1477,68.3027,68.5442,49202.945735099
2011-02-07,68.604,68.8464,67.397,67.397,16192.248061576
2011-02-08,67.2763,67.6384,65.8868,67.3362,27820.930231803
2011-02-09,66.4304,68.2419,66.4304,67.6983,112232.24805897
2011-02-10,67.8199,67.8789,65.8278,67.8789,9528.682170284
2011-02-11,66.4921,67.397,65.9466,67.3362,5187.596899084
2011-02-14,67.3362,67.4578,66.0075,66.0075,6494.2635657152
2011-02-15,65.7062,66.974,65.2224,66.248,26809.457363613
2011-02-16,66.248,69.3283,65.8278,69.2693,84211.627904691
2011-02-17,69.7521,72.1691,69.7521,71.2614,112713.02325275
2011-02-18,71.8042,72.0465,70.657,70.9592,13489.922480254
2011-02-21,71.3822,71.3822,69.7521,69.7521,6696.124030826
2011-02-22,69.2085,69.4499,66.5511,68.2419,11977.054263241
2011-02-23,67.5776,68.8464,67.3362,68.0005,8872.093023015
2011-02-24,67.5158,68.182,67.0349,67.0957,5105.1162789312
2011-02-25,67.0349,68.2419,67.0349,67.6384,5492.5581393858
2011-02-28,67.8789,68.5442,65.2832,68.4843,10412.093022973
2011-03-01,67.3362,68.182,66.4304,67.6983,4306.3565890304
2011-03-02,67.6384,68.7846,67.6384,68.7248,11150.077519077
2011-03-03,68.7248,70.3566,68.3027,70.0525,110897.36433808
2011-03-04,70.0525,70.5962,69.5715,69.5715,63418.914726961
2011-03-07,69.2085,69.6324,68.8464,69.2693,6023.25581379
2011-03-08,68.8464,70.4165,68.8464,69.6324,22550.852712566
2011-03-09,69.6324,70.1152,69.4499,69.9936,10934.108526835
2011-03-10,70.0525,70.0525,68.8464,68.8464,4516.8992246836
2011-03-11,68.3027,68.3027,67.3362,67.3362,5891.9379843362
2011-03-14,66.4304,66.6718,65.8868,66.4304,10740.930232267
2011-03-15,66.4304,66.4304,63.4118,65.3431,27632.093022506
2011-03-16,63.7131,66.4304,63.7131,64.4373,10917.829457068
2011-03-17,64.3176,66.0075,64.0743,64.6189,24891.782945061
2011-03-18,65.7062,66.3705,64.9202,65.2224,16079.379844525
2011-03-21,64.6797,66.611,64.6797,66.4304,5801.8604649588
2011-03-22,67.3362,67.6384,67.1556,67.397,151956.4341044
2011-03-23,67.0349,67.0349,66.5511,66.7326,2151.0077518796
2011-03-24,67.6384,68.4843,66.974,67.8199,68550.077517519
2011-03-25,67.9397,68.4843,67.2145,67.76,38281.860464077
2011-03-28,68.2419,68.5442,67.397,68.5442,5055.1937983124
2011-03-29,67.6983,68.8464,67.6983,68.5442,17373.023255342
2011-03-30,68.3626,68.8464,68.2419,68.7248,7098.7596897298
2011-03-31,68.7846,68.7846,68.1212,68.604,22096.124030408
2011-04-01,68.7248,69.0878,67.6983,68.8464,29220.930231765
2011-04-04,69.1477,69.9327,68.8464,69.4499,11704.651162473
2011-04-05,69.2085,70.8404,69.2085,70.235,19820.310076981
2011-04-06,70.0525,74.281,70.0525,73.5604,105402.63565605
2011-04-07,73.3743,75.4844,72.5883,75.4844,63129.147285108
2011-04-08,74.89,75.4844,74.0349,74.89,55510.542634152
2011-04-11,75.0688,75.4844,73.0739,74.89,11466.976743875
2011-04-12,74.8237,74.8237,73.4379,73.4379,101719.22480344
2011-04-13,73.1964,74.9416,73.131,74.89,60297.674416968
2011-04-14,74.89,74.89,73.4379,74.7048,7414.5736432096
2011-04-15,73.6728,74.6449,73.4968,73.6728,27548.527131035
2011-04-18,73.1964,73.3743,71.4411,73.0103,15217.674418192
2011-04-19,72.4105,74.281,71.2614,74.281,27267.441859725
2011-04-20,74.281,74.7048,74.0349,74.7048,22929.612402478
2011-04-21,73.7963,73.917,73.7963,73.8608,14400.465115888
2011-04-26,72.4676,73.9843,72.4676,73.9843,8452.0930230264
2011-04-27,73.9843,73.9843,72.6537,73.1964,63070.542633947
2011-04-28,74.1022,74.1621,72.8887,73.6728,3880.9302324528
2011-04-29,72.8325,73.6728,72.7744,73.6728,6517.054263389
2011-05-02,73.917,73.9843,73.131,73.917,1331.6279069406
2011-05-04,73.917,74.2211,72.7744,73.4379,6379.2248060284
2011-05-05,72.8887,73.4379,72.2898,73.2527,6339.0697672698
2011-05-06,72.7744,73.8608,72.7744,73.0739,4917.3643409518
2011-05-09,72.8325,73.6728,72.8325,72.8325,8526.9767439546
2011-05-10,72.8325,74.8237,72.8325,74.7048,78182.945734312
2011-05-11,74.89,76.0271,74.4597,75.7295,54300.465114805
2011-05-12,75.0089,75.3664,73.0739,74.281,28462.325580623
2011-05-13,75.7295,76.7034,72.7744,75.3056,132353.17829098
2011-05-16,75.7295,76.0934,73.3743,76.0934,12119.224805873
2011-05-17,75.7967,75.7967,73.3743,74.89,11160.930232255
2011-05-18,75.4328,77.001,74.1022,77.001,43304.496122856
2011-05-19,77.001,78.4514,76.391,77.365,29813.488371284
2011-05-20,77.9059,77.9059,75.9147,75.9147,30939.99999916
2011-05-23,75.4844,76.0271,74.4597,74.89,16678.44961195
2011-05-24,74.89,74.89,71.9249,74.4597,31615.038758832
2011-05-25,74.4597,75.4844,73.4379,75.4844,13243.565891113
2011-05-26,74.89,75.9746,73.7373,75.4844,7853.0232556008
2011-05-27,75.4844,77.2977,75.1877,77.2977,15359.844960823
2011-05-30,76.7034,77.1789,75.7967,76.7034,7489.4573641378
2011-05-31,76.4574,77.2977,76.1524,77.2977,20485.581394793
2011-06-01,77.2977,77.6018,76.1524,77.1789,18572.248061511
2011-06-02,75.6106,77.1789,74.5777,76.0934,14659.844960842
2011-06-03,76.391,76.391,74.89,75.4844,4360.6201549204
2011-06-06,75.3664,75.3664,74.281,74.5261,526.356589133
2011-06-07,75.1278,75.4844,74.281,75.3664,5202.7906975332
2011-06-08,74.281,75.3056,74.281,75.1877,1875.3488371584
2011-06-09,75.4844,75.4844,73.9843,73.9843,8953.48837185
2011-06-10,74.0349,74.7048,73.2527,74.281,4360.6201549204
2011-06-13,73.6728,74.89,73.131,74.89,6572.4031005968
2011-06-14,74.8237,76.0934,74.0349,76.0934,32117.519378973
2011-06-15,76.0934,76.3404,74.4597,76.3404,28917.054262781
2011-06-16,76.0934,76.7034,75.2466,75.4844,6043.8759688282
2011-06-17,75.4844,75.4844,73.9843,75.4844,39122.945735372
2011-06-20,74.89,74.89,73.7373,73.7373,2296.4341084648
2011-06-21,72.7744,73.5604,72.2253,72.2898,15377.209301908
2011-06-22,72.1691,72.1691,70.235,71.2614,12311.317829123
2011-06-24,70.0525,70.3566,69.5107,70.3566,8044.0310075336
2011-06-27,69.5715,70.0525,68.4234,69.9936,13869.767441484
2011-06-28,68.8464,68.8464,68.2419,68.4843,14167.131782561
2011-06-29,68.4843,71.2614,68.2419,71.2614,44381.085270113
2011-06-30,71.2614,72.4676,70.7169,71.5609,30348.527130959
2011-07-01,72.4105,72.4105,67.5158,67.5158,25817.519379144
2011-07-04,67.3362,67.3362,65.1625,65.2224,12893.023255464
2011-07-05,64.6797,65.2224,64.3176,64.6797,14220.310077133
2011-07-06,64.6189,65.5845,62.8073,63.3501,7704.3410850622
2011-07-07,63.2902,66.974,63.0488,66.974,18515.813952986
2011-07-08,66.974,67.1556,65.7062,67.0349,6515.9689920712
2011-07-11,66.4304,66.4304,64.7396,65.2224,3037.6744185222
2011-07-12,65.2224,65.2224,63.4118,65.1625,4920.6201549052
2011-07-13,65.0418,65.766,64.0743,64.981,2948.6821704626
2011-07-14,64.6189,65.766,64.3775,64.6189,28503.565890699
2011-07-15,64.6189,64.6189,63.4717,63.4717,19048.682170026
2011-07-18,63.7131,63.7131,60.6936,60.6936,6348.83720913
2011-07-19,60.8124,61.4786,58.5798,58.5798,24874.418603976
2011-07-20,58.9429,60.3914,58.9429,60.3914,4808.8372091718
2011-07-21,59.7869,60.3914,59.4847,59.7565,11004.651162492
2011-07-22,59.8468,60.3914,59.8468,60.3315,1249.1472867878
2011-07-25,58.5181,62.8073,58.5181,60.8124,4237.984496009
2011-07-26,60.3914,62.2029,60.1195,62.2029,5183.2558138128
2011-07-27,61.7191,62.6857,60.994,61.1764,6106.8217052606
2011-07-28,60.3914,63.4118,59.9988,63.4118,28569.767441085
2011-07-29,63.4118,63.9545,61.1165,63.9545,4580.9302324338
2011-08-01,63.1105,64.3176,62.8073,62.8073,8696.2790695314
2011-08-02,61.9624,62.2029,61.5993,61.5993,670.6976744004
2011-08-03,60.994,60.994,55.1678,57.3718,8978.4496121594
2011-08-04,57.9763,58.8516,54.3514,55.5594,10597.674418317
2011-08-05,53.7479,57.9763,51.3328,57.3718,23962.790697024
2011-08-08,53.1443,56.1638,53.1443,53.1443,9755.5038757042
2011-08-09,51.9363,54.3514,48.3741,51.9363,15376.12403059
2011-08-10,53.1443,54.3514,49.8235,49.8235,9769.6124028356
2011-08-11,50.7293,51.9363,47.4066,48.011,27558.294572895
2011-08-12,49.2789,50.1248,48.3123,49.9129,44314.883719727
2011-08-16,51.3328,52.479,50.7293,51.5742,112119.37984192
2011-08-17,53.1443,53.1443,51.3623,51.5742,19767.131782409
2011-08-18,52.843,52.843,47.7097,48.9159,13137.209301969
2011-08-19,46.5017,51.9363,45.3546,51.3328,18552.713177791
2011-08-22,51.5134,51.5742,50.4279,51.2112,8731.007751701
2011-08-23,51.3328,53.7479,51.0315,53.7479,44566.666665457
2011-08-24,54.1717,54.9558,51.9363,54.9558,25648.217053567
2011-08-25,54.9872,57.3718,54.9872,57.3423,19984.186045969
2011-08-26,57.3718,60.3914,56.526,60.0891,11584.186046197
2011-08-29,60.994,63.4118,59.4248,59.4248,157418.60464689
2011-08-30,60.0891,62.3835,59.7869,62.3835,23505.89147223
2011-08-31,62.8073,62.8073,61.4786,61.5993,20593.023255255
2011-09-01,61.5993,61.5993,58.3375,59.6063,6633.1782943936
2011-09-02,59.1824,59.1824,58.3375,58.3992,3862.4806200502
2011-09-05,54.8969,56.7683,54.3514,54.9558,27501.86046437
2011-09-06,54.3514,57.4317,52.5417,53.688,10024.651162519
2011-09-07,55.0167,56.7075,54.3514,54.9558,72208.527129823
2011-09-08,56.1039,56.1039,54.0492,54.9558,6158.914728515
2011-09-09,55.1973,55.1973,53.2346,53.2641,7602.325581189
2011-09-12,52.843,52.843,50.7293,50.9089,6690.697674237
2011-09-13,51.3328,52.479,49.0071,49.7627,13704.806201178
2011-09-14,49.5213,50.3662,49.2494,49.2494,19552.248061485
2011-09-15,49.5802,53.7479,48.9159,53.1443,35312.558138576
2011-09-16,53.4456,53.688,51.9363,51.9363,6190.3875967312
2011-09-19,52.269,54.9558,49.5802,54.3514,17300.31007705
2011-09-20,53.9893,59.1824,52.057,58.4582,15609.457363917
2011-09-21,56.9489,58.5798,56.7683,56.7683,8366.3565889202
2011-09-22,56.6467,56.6467,52.8126,52.8126,6797.0542633814
2011-09-23,52.2395,52.5417,51.3328,51.3328,25081.705425676
2011-09-26,51.2112,53.5083,50.2455,50.2455,12005.271317504
2011-09-27,51.7557,51.9363,50.4279,51.1522,57014.728680623
2011-09-28,51.7557,51.846,50.2455,50.7293,8791.7829454978
2011-09-29,50.7587,52.2395,50.7587,50.849,27619.069766692
2011-09-30,54.9568,55.4967,51.1522,52.3593,121577.51937654
2011-10-03,50.7293,51.3328,49.2789,49.3692,44892.248060797
2011-10-04,49.2494,49.5213,47.167,48.6146,32407.286820826
2011-10-05,48.9463,50.6076,48.9159,49.2789,4084.9612401992
2011-10-06,50.0032,50.1248,49.2789,49.3397,76262.015501806
2011-10-07,50.0032,50.0032,48.9767,49.0983,9262.790697423
2011-10-10,49.8235,50.4279,49.8235,50.2759,8365.2713176024
2011-10-11,50.7293,50.7293,50.2455,50.3054,97289.147284181
2011-10-12,50.1248,51.6949,50.1248,51.6949,4243.410852598
2011-10-13,51.4535,52.479,51.3328,51.9363,5088.8372091642
2011-10-14,52.4192,53.6271,51.9363,53.1443,6534.4186044738
2011-10-17,53.688,54.4131,51.3623,53.1738,35709.767440891
2011-10-18,53.1139,53.1139,52.057,53.0236,3073.4883720096
2011-10-19,54.3514,54.3514,52.7813,53.6271,3215.6589146414
2011-10-20,53.4161,53.4161,51.9363,51.9363,3267.7519378958
2011-10-21,53.0835,53.0835,51.5742,52.6016,1306.6666666312
2011-10-24,53.4456,54.3514,53.0236,54.3514,4532.0930231328
2011-10-25,54.3514,54.9558,54.3228,54.7743,7003.2558137634
2011-10-26,54.9558,54.9558,54.3514,54.473,2536.2790696986
2011-10-27,54.473,57.3718,54.473,57.0392,6316.279069596
2011-10-28,57.0392,57.1286,55.5594,56.6771,6092.7131781292
2011-10-31,56.1638,57.3709,55.6801,57.3709,4665.5813952222
2011-11-02,54.3514,56.7683,53.2051,56.7683,12913.643410502
2011-11-03,55.4387,58.5798,55.1973,56.7683,10631.317829169
2011-11-04,56.7075,56.737,55.2581,56.737,4332.4031006576
2011-11-07,56.4062,56.4062,55.6506,55.9519,1906.8217053746
2011-11-08,56.1638,56.2247,55.5594,55.5594,22969.767441237
2011-11-09,55.8616,56.3444,54.7743,54.8361,2987.7519379034
2011-11-10,54.473,55.0766,54.3514,54.7743,4780.620154909
2011-11-14,55.1973,56.1638,53.9598,54.3514,10986.201550089
2011-11-15,53.9893,56.1638,53.9893,55.8616,8747.286821468
2011-11-16,56.4651,56.4651,55.106,55.5594,11621.085271002
2011-11-17,55.5594,55.5594,53.688,54.262,6060.1550385952
2011-11-18,53.3258,53.5977,51.3328,52.5104,16922.635658455
2011-11-21,52.5104,52.5104,49.0384,49.0384,27953.333332575
2011-11-22,49.8235,50.4869,49.219,50.1248,8539.9999997682
2011-11-23,50.1248,51.3015,49.853,50.1248,3569.4573642442
2011-11-24,50.2455,50.5164,48.9159,49.0071,5030.232558003
2011-11-25,50.1248,50.1543,48.3741,49.5213,1932.8682170018
2011-11-28,49.5213,51.9363,49.5213,51.9363,2829.3023255046
2011-11-29,52.5417,52.5417,51.3328,52.5417,4104.4961239196
2011-11-30,52.843,55.6801,51.9704,55.6801,4945.5813952146
2011-12-01,55.8616,55.8616,53.4456,54.2325,2650.2325580676
2011-12-02,54.2915,54.2915,53.688,53.8695,1885.1162790186
2011-12-05,53.7479,54.9558,53.7479,54.0492,8950.2325578966
2011-12-06,53.7488,53.7488,52.2395,52.2395,6295.6589145578
2011-12-07,53.3848,53.3848,49.5213,49.5213,8173.1782943518
2011-12-08,50.6979,51.6949,50.1248,50.6675,7673.9534881638
2011-12-09,50.7293,50.7293,50.1248,50.1543,4344.3410851534
2011-12-12,51.3328,51.3328,49.9433,50.9697,1214.4186046182
2011-12-13,51.2711,51.9363,50.0032,50.0032,4838.1395347524
2011-12-14,50.3966,51.3015,48.7961,48.9159,6895.8139533012
2011-12-15,50.0649,50.4279,48.2525,48.3123,13388.992247699
2011-12-16,49.4614,49.4614,48.3741,48.4939,3332.8682169638
2011-12-19,48.9159,48.9159,46.804,46.804,11538.60465085
2011-12-20,46.804,48.7666,46.804,48.1916,4978.1395347486
2011-12-21,48.7666,48.7961,48.3123,48.7961,4183.720930119
2011-12-22,48.9159,49.3692,48.3123,48.3123,5885.4263564294
2011-12-23,48.3741,48.6146,47.4066,47.4066,5444.8062014026
2011-12-27,48.8864,48.9767,47.7097,48.3123,1936.1240309552
2011-12-28,49.3692,49.3692,48.3123,48.3123,29424.961239511
2011-12-29,48.9159,48.9159,48.011,48.3123,6486.6666664906
2011-12-30,48.4054,48.915,48.4054,48.6127,8225.2713176062
2012-01-02,48.9767,49.7019,48.9159,49.642,1267.5968991904
2012-01-03,50.1248,50.4279,49.642,50.1248,6176.2790695998
2012-01-04,50.1248,50.2455,49.8235,50.2455,1443.410852674
2012-01-05,50.2455,50.2455,49.642,50.1248,919.2248061766
2012-01-09,50.1248,50.1248,49.0071,49.1886,2485.271317762
2012-01-10,50.1847,50.2759,49.5802,49.9433,22093.953487772
2012-01-11,50.2455,50.3653,49.9442,50.1266,95177.209299742
2012-01-12,50.3653,51.9372,49.9764,51.3346,81240.155036555
2012-01-13,51.3908,52.2395,50.9697,51.0637,4094.7286820594
2012-01-16,51.0315,52.4505,50.7293,52.4505,20280.465115729
2012-01-17,52.5417,53.2328,51.9059,51.9059,19753.023255278
2012-01-18,53.1139,53.1139,51.6359,51.9372,11312.868216747
2012-01-19,52.2395,52.7804,51.8184,51.8423,5696.5891471322
2012-01-20,52.2395,53.0264,51.8423,52.2081,12927.751937634
2012-01-23,52.2395,52.4781,51.8746,51.9059,11510.387596587
2012-01-24,52.5417,52.9001,51.9372,52.1464,17291.627906507
2012-01-25,52.2395,52.5417,51.8746,52.5417,29003.875968205
2012-01-26,53.1452,56.1003,53.1452,55.5594,39471.317828386
2012-01-27,55.3401,57.2253,54.7107,56.5969,13213.178294215
2012-01-30,55.6552,56.5969,55.4663,55.6856,11001.395348539
2012-01-31,56.0597,58.671,56.0597,58.5761,27755.813952735
2012-02-01,57.3506,59.4285,57.2253,58.7991,27670.077518629
2012-02-02,58.8609,59.7417,58.7991,59.7417,13293.488371732
2012-02-03,59.4589,59.7417,59.1124,59.6478,9071.7829454902
2012-02-06,59.6478,59.6478,58.8931,59.3962,16944.341084811
2012-02-07,59.5833,59.6146,58.7991,59.0811,7160.6201548444
2012-02-08,59.0811,59.1124,56.5969,58.1698,13129.612402744
2012-02-09,57.886,59.1124,57.7293,57.8547,28908.372092239
2012-02-10,57.8547,57.8547,57.1313,57.1636,6977.2093021362
2012-02-13,57.8547,57.8547,56.8485,57.2253,14426.511627515
2012-02-14,57.5405,57.5405,56.5352,57.2253,8014.728681953
2012-02-15,57.2253,57.2253,56.5352,56.7231,23495.038759052
2012-02-16,56.5352,57.2253,56.315,56.5969,4349.7674417424
2012-02-17,56.5969,57.194,56.315,56.5969,83035.193796196
2012-02-20,56.6605,57.1313,56.6605,56.8162,14644.651162393
2012-02-21,57.2253,57.2253,55.8423,56.0947,3651.937984397
2012-02-22,56.0947,56.5969,54.4269,54.4269,10237.364340807
2012-02-23,54.6481,56.0625,54.6481,55.9362,4705.7364339808
2012-02-24,55.9049,56.2514,55.9049,56.0947,2590.5426355886
2012-02-27,55.5916,56.0947,54.5219,55.0259,7274.5736432134
2012-02-28,55.6552,55.6552,54.7107,55.3401,10393.643410571
2012-02-29,57.1,57.4778,54.8683,56.4403,19009.612402585
2012-03-01,57.0051,57.0051,54.8996,54.8996,9499.3798447034
2012-03-02,55.0876,55.9049,54.5532,54.5532,22052.713177696
2012-03-05,54.7107,56.2827,54.5532,55.3401,4636.2790696416
2012-03-06,55.9685,56.1565,55.0259,55.0259,21624.031007165
2012-03-07,54.7107,55.3401,54.6481,55.3401,82632.558137292
2012-03-08,55.9685,56.5352,55.7179,56.5352,5518.604651013
2012-03-09,56.5969,57.4778,56.5969,56.8485,9111.9379842488
2012-03-12,57.2253,57.2253,56.7231,56.7231,1203.5658914402
2012-03-13,57.1636,57.2253,56.7849,56.7849,4262.9457363184
2012-03-14,57.2889,58.5467,57.2889,57.8547,20644.031007192
2012-03-15,57.8547,59.7417,57.8547,59.1751,135829.30232189
2012-03-16,59.2709,59.3022,58.8609,59.2709,12817.054263218
2012-03-19,59.0811,59.0811,57.9182,58.4849,19092.093022738
2012-03-20,58.7991,59.1124,57.886,59.1124,25514.728681478
2012-03-21,59.1124,59.6146,58.7991,59.4285,8902.4806199134
2012-03-22,59.5538,59.5538,55.9049,57.2253,8464.0310075222
2012-03-23,57.2253,59.3649,57.2253,58.8609,21130.232557566
2012-03-26,59.1124,62.1319,58.4849,62.1319,8953.48837185
2012-03-27,63.0119,65.4012,63.0119,64.7737,24899.379844285
2012-03-28,64.899,64.899,62.8866,63.1372,13536.589146919
2012-03-29,63.0119,63.0119,60.4964,60.8733,9178.1395346346
2012-03-30,60.8769,62.5724,60.8769,62.3835,12494.728681831
2012-04-02,62.3835,64.7737,62.0066,63.3888,15620.310077095
2012-04-03,63.3888,66.0305,62.2582,65.4012,10554.263565605
2012-04-04,64.207,65.087,63.5777,64.1443,18131.627906485
2012-04-05,63.7656,64.899,63.515,64.899,4705.7364339808
2012-04-10,64.5212,66.3456,63.5777,65.591,18201.085270824
2012-04-11,64.5212,65.4012,64.0181,65.4012,10849.457364047
2012-04-12,65.3394,65.9052,64.5212,65.2758,9333.33333308
2012-04-13,65.2758,65.9678,64.1443,65.5274,7756.4341083166
2012-04-16,65.4012,65.5274,62.9483,63.5777,7551.3178292524
2012-04-17,63.5777,64.0181,60.4964,60.9986,45434.883719697
2012-04-18,61.943,62.2582,60.4964,60.4964,5832.2480618572
2012-04-19,60.5581,61.4095,60.5581,60.747,18672.093022749
2012-04-20,60.747,61.6288,59.5538,61.6288,7275.6589145312
2012-04-23,60.3711,60.3711,57.4465,58.6729,4462.6356587936
2012-04-24,58.8295,61.6288,58.4849,60.3711,7563.2558137482
2012-04-25,61.943,62.823,60.056,60.7784,7092.248061823
2012-04-26,62.2582,62.2582,60.747,62.1642,2130.3875968414
2012-04-27,62.1319,62.2268,60.9986,62.1642,3532.558139439
2012-04-30,62.1319,62.1319,60.3711,60.3711,1859.0697673914
2012-05-02,59.8993,61.1257,59.8044,60.8106,2771.7829456612
2012-05-04,60.8733,61.0935,59.9297,60.3711,3504.3410851762
2012-05-07,60.2448,60.2448,56.6292,59.1124,8611.627906743
2012-05-08,59.1124,60.056,59.1124,59.1124,2407.1317828804
2012-05-09,59.7417,62.5715,59.7417,60.9986,17527.13178247
2012-05-10,62.1319,62.5715,61.3146,61.6602,4337.8294572466
2012-05-11,61.6288,62.4461,59.774,61.0631,2509.1472867536
2012-05-14,60.3711,60.4024,59.1124,59.1124,2410.3875968338
2012-05-15,60.056,61.3773,60.056,60.6834,21354.883720351
2012-05-16,61.6288,62.5715,61.6288,62.3835,66858.139533069
2012-05-17,62.8866,63.515,62.2582,62.2582,41813.333332198
2012-05-18,61.943,62.4461,60.9986,62.2582,155946.97673995
2012-05-21,62.7613,62.7613,62.1319,62.2582,4070.8527130678
2012-05-22,62.1642,64.1443,61.346,64.0817,19136.589146767
2012-05-23,64.0817,64.4576,62.7613,64.207,33962.480619233
2012-05-24,64.1443,65.087,62.8866,63.0755,12868.062015155
2012-05-25,63.0755,63.515,62.8866,63.515,2205.2713177696
2012-05-28,63.0119,64.0817,62.6341,63.515,3453.3333332396
2012-05-29,63.515,63.515,62.6341,62.9483,7931.1627904824
2012-05-30,62.6028,63.0119,62.6028,63.0119,5917.9844959634
2012-05-31,62.8866,63.515,62.6341,62.8866,45935.193797203
2012-06-01,62.6654,62.8866,62.4139,62.8866,60384.496122392
2012-06-04,61.6602,62.5715,61.6602,62.2895,2314.8837208674
2012-06-05,62.2895,62.3208,60.9986,61.3146,9632.8682167928
2012-06-06,61.3146,63.6403,61.3146,63.6403,22498.759689312
2012-06-08,62.8866,65.7163,62.4139,65.7163,28874.728681387
2012-06-11,65.7163,65.7163,64.4576,64.8363,11851.162790376
2012-06-12,64.4576,65.4012,63.7656,65.3394,8161.240309856
2012-06-13,65.4012,65.4012,63.7656,65.2758,3995.9689921396
2012-06-14,64.207,64.7737,63.515,64.1443,5946.2015502262
2012-06-15,64.1443,64.7101,63.0755,64.3323,13425.891472504
2012-06-18,65.087,65.3394,62.2895,64.2696,18291.162790201
2012-06-19,63.5777,64.4576,63.2634,64.4576,24726.821704755
2012-06-20,64.4576,64.4576,64.1443,64.3959,14143.25581357
2012-06-21,64.0817,64.3959,64.0817,64.2696,11922.790697351
2012-06-22,64.207,64.4576,63.703,64.3959,12331.937984161
2012-06-25,64.3959,64.3959,63.703,63.8292,4097.9844960128
2012-06-26,63.5777,65.7163,63.3261,64.6474,27193.643410115
2012-06-27,64.6474,64.6474,63.9554,64.207,36968.682169539
2012-06-28,64.6474,64.6474,63.5777,63.5777,27571.317828709
2012-06-29,63.8301,64.4549,63.5823,63.5823,29079.844960451
2012-07-02,63.515,64.0817,63.2017,63.2017,64812.403099016
2012-07-03,63.2634,63.8292,63.1372,63.1372,8989.3023253374
2012-07-04,63.8292,64.3959,63.0755,64.3323,5277.6744184614
2012-07-05,64.3959,65.6527,63.7656,64.7101,56313.643409324
2012-07-06,64.5848,65.087,64.207,64.5212,55716.744184534
2012-07-09,64.0817,64.899,63.5777,63.703,9259.5348834696
2012-07-10,64.1443,64.7101,63.8909,64.4576,27360.775193056
2012-07-11,64.4576,64.7737,64.4576,64.7737,84128.06201322
2012-07-12,64.7737,65.087,64.4576,65.087,7851.937984283
2012-07-13,65.087,65.9678,65.087,65.2758,19604.341084739
2012-07-16,65.9052,68.0429,65.4647,66.2811,148954.57363937
2012-07-17,66.7216,68.8611,66.4083,68.7358,276586.82169792
2012-07-18,68.6722,68.9238,67.6034,68.7358,16130.387596461
2012-07-19,67.9176,68.9238,67.9176,68.546,8633.333333099
2012-07-20,68.2944,70.4322,68.2944,69.8037,47280.930231275
2012-07-23,69.3006,69.8037,68.546,69.2371,14780.310077118
2012-07-24,69.5531,69.7411,69.1744,69.4895,5232.0930231138
2012-07-25,69.426,70.3695,69.1744,70.3695,13850.232557764
2012-07-26,70.4322,71.6899,70.118,71.1269,31211.31782861
2012-07-27,71.3766,73.3881,71.3766,72.3174,27008.062014771
2012-07-30,72.4455,72.9458,70.118,70.1797,10358.914728401
2012-07-31,70.118,71.0633,70.118,70.4948,7491.6279067734
2012-08-01,70.4322,70.4322,69.2371,69.6784,3872.2480619104
2012-08-02,69.1744,72.3174,69.1118,72.0686,3255.8139534
2012-08-03,71.876,71.9396,70.4948,71.3121,4749.1472866928
2012-08-06,71.3766,71.6899,70.5584,71.6899,17844.031007268
2012-08-07,71.5609,71.5609,69.6158,70.3695,9277.9844958722
2012-08-08,69.8664,70.622,69.4895,69.4895,5301.550387453
2012-08-09,69.1744,70.4322,69.1744,69.426,38751.782944685
2012-08-10,69.426,69.5531,68.9238,68.9855,25872.868216352
2012-08-13,69.0491,70.3068,68.6087,70.3068,4137.0542634536
2012-08-14,70.3695,70.4322,68.9238,69.1744,1415.1937984112
2012-08-16,69.1744,69.8037,67.9176,69.8037,12257.054263233
2012-08-17,69.8037,70.3695,69.6784,70.3695,3174.418604565
2012-08-20,70.3695,70.8099,70.3695,70.8099,5087.7519378464
2012-08-21,70.9353,72.5109,70.9353,72.5109,17514.108526656
2012-08-22,72.569,73.5752,72.569,73.5752,10292.713178015
2012-08-23,73.9539,73.9539,72.0686,73.1384,3391.472868125
2012-08-24,72.3828,72.8813,72.3828,72.3828,3959.0697673344
2012-08-27,72.569,72.9458,72.3828,72.6325,3928.682170436
2012-08-28,72.8242,72.8242,72.3174,72.5109,2855.3488371318
2012-08-29,72.3828,72.6961,72.3174,72.569,8362.015503649
2012-08-30,72.2538,72.8813,72.2538,72.6961,4082.7906975636
2012-08-31,72.3174,72.8813,72.0686,72.8242,2958.4496123228
2012-09-03,72.3174,73.26,72.1967,73.26,7896.4341083128
2012-09-04,72.6325,73.202,72.6325,72.8242,3585.7364340112
2012-09-05,72.9458,72.9458,72.3174,72.6325,11089.30232528
2012-09-06,72.6961,72.7597,71.1905,71.6899,5586.9767440344
2012-09-07,72.1967,73.5162,72.0041,72.2538,25883.72092953
2012-09-10,72.9458,73.26,72.0041,73.26,4093.6434107416
2012-09-11,72.9458,73.3881,72.3828,73.26,4707.9069766164
2012-09-12,72.6325,73.5752,72.6325,72.9458,9678.4496121404
2012-09-13,73.3881,73.3881,72.8242,73.0103,2899.8449611616
2012-09-14,73.0103,73.7659,73.0103,73.7659,7405.8914726672
2012-09-17,73.3245,78.2966,73.3245,77.1632,35262.635657958
2012-09-18,77.1632,77.6018,74.8384,76.4049,9708.8372090388
2012-09-19,76.4049,76.9706,75.7811,76.1607,6189.3023254134
2012-09-20,76.7255,76.7255,76.1607,76.7255,4819.6899223498
2012-09-21,76.0934,77.1632,75.8409,77.1632,6654.8837207496
2012-09-24,76.4721,76.9706,76.4049,76.7255,5520.7751936486
2012-09-25,76.5311,77.9851,76.4049,76.7255,6263.1007750238
2012-09-26,76.4721,76.7255,76.4721,76.5311,4349.7674417424
2012-09-27,76.7255,77.3502,76.7255,77.037,41511.62790585
2012-09-28,77.3502,77.3502,76.7845,77.3502,7479.6899222776
2012-10-01,77.3502,78.538,77.3502,78.538,8088.5271315634
2012-10-02,78.0395,78.4836,76.7255,77.3502,15359.844960823
2012-10-03,76.8518,77.9851,76.7845,77.9851,4372.5581394162
2012-10-04,77.9132,78.1086,77.2231,77.4756,3827.7519378806
2012-10-05,77.4756,78.1086,77.4166,77.9851,1175.3488371774
2012-10-08,77.6018,77.8441,77.2231,77.2231,1836.2790697176
2012-10-09,77.2231,77.6018,76.1607,76.1607,5766.0465114714
2012-10-10,76.2132,77.8441,75.5876,76.2132,29452.093022456
2012-10-11,76.0934,76.0934,75.4622,75.8409,3430.5426355658
2012-10-12,76.0934,76.7255,75.5212,75.5212,1414.1085270934
2012-10-15,76.2132,76.2132,75.5876,76.1607,10298.139534604
2012-10-16,77.2839,77.2839,76.1607,76.4721,3289.4573642518
2012-10-17,76.4721,77.2231,73.3881,74.8965,14341.860464727
2012-10-18,74.8965,77.037,74.8965,77.037,2166.2015503288
2012-10-19,76.2132,77.0969,76.2132,77.037,4434.4186045308
2012-10-22,76.7255,78.2256,76.5928,77.6645,5148.5271316432
2012-10-23,77.037,77.6018,77.037,77.6018,13024.341084918
2012-10-24,77.5364,77.6018,75.7811,77.2231,36207.906975761
2012-10-25,76.2132,77.1632,76.2132,76.5311,1321.8604650804
2012-10-26,76.5311,76.5311,76.0934,76.1607,12953.798449261
2012-10-29,76.4049,76.4049,75.8409,75.8409,1942.635658862
2012-10-30,75.8409,76.4049,75.8409,76.4049,397.2093023148
2012-10-31,76.6583,76.7255,74.9573,74.9573,7455.813953286
2012-11-02,75.0236,77.3502,75.0236,77.3502,2687.1317828728
2012-11-05,77.2839,77.2839,76.1607,76.4049,912.7131782698
2012-11-06,77.0969,78.9204,77.0969,77.6645,32398.604650283
2012-11-07,78.608,82.6356,77.6645,81.6883,36515.038758699
2012-11-08,81.4395,81.7574,80.8148,81.7574,8993.6434106086
2012-11-09,81.5639,81.5639,80.6831,81.4395,5910.3875967388
2012-11-12,81.1825,82.0689,81.1825,82.0689,9205.2713175796
2012-11-13,81.7574,82.3812,81.5022,82.3241,9314.8837206774
2012-11-14,80.5504,81.6883,80.5034,81.4395,13704.806201178
2012-11-15,78.608,82.0689,78.608,82.0689,10002.945736163
2012-11-16,82.3812,82.3812,80.5034,80.5034,3956.8992246988
2012-11-19,80.051,82.3241,80.051,82.3241,4201.0852712038
2012-11-20,82.3812,82.4467,81.1272,81.1272,9671.9379842336
2012-11-21,81.1272,82.2504,80.5504,82.1343,13196.899224448
2012-11-22,82.3812,82.3812,81.3069,81.8717,2053.3333332776
2012-11-23,81.3769,82.0689,81.3069,82.0689,2839.0697673648
2012-11-26,82.2504,82.2504,81.7574,81.8136,2958.4496123228
2012-11-27,82.2504,83.5727,81.8717,82.7019,12705.271317485
2012-11-28,83.3257,83.3257,82.5038,83.1368,2705.5813952754
2012-11-29,83.6381,83.7689,83.3257,83.3257,4037.209302216
2012-11-30,83.1368,84.894,83.0133,84.8286,28308.217053495
2012-12-03,84.7714,85.2119,84.5171,84.5825,14118.29457326
2012-12-04,84.5899,84.894,84.2702,84.894,3562.9457363374
2012-12-05,84.894,85.2119,84.5899,84.7051,7222.480619959
2012-12-06,85.0755,85.2119,84.894,84.894,13804.651162416
2012-12-07,84.894,85.2718,84.8286,85.2718,7642.4806199476
2012-12-10,84.9603,86.0909,84.894,86.0319,5195.1937983086
2012-12-11,86.1517,89.1114,86.1517,89.1114,8995.8139532442
2012-12-12,90.4963,90.4963,90.0604,90.4963,53682.945734977
2012-12-13,90.4963,90.5654,89.4864,90.2438,5172.4031006348
2012-12-14,90.2438,90.2438,88.6672,89.2947,4838.1395347524
2012-12-17,88.6672,89.5472,87.4141,87.9798,6572.4031005968
2012-12-18,88.0499,89.5472,87.9098,88.6064,34017.829456441
2012-12-19,88.9897,91.0445,88.9289,90.6179,56302.790696146
2012-12-20,91.9678,95.4692,91.1579,92.2995,31664.961239451
2012-12-21,91.9678,93.4513,91.4969,92.8431,14611.007751541
2012-12-27,93.0274,94.1147,92.7694,93.1104,11686.20155007
2012-12-28,93.3131,93.783,91.4969,92.5114,9427.7519377286
2013-01-02,92.5114,95.5245,91.6278,95.5245,28945.271317044
2013-01-03,95.4692,95.7272,93.783,94.3911,7892.0930230416
2013-01-04,93.0274,94.1884,92.4469,92.4469,6968.5271315938
2013-01-07,92.9076,93.5066,88.5281,90.1388,13470.387596534
2013-01-08,90.1388,90.1388,87.4491,87.4491,23474.418604014
2013-01-09,87.4491,87.7799,84.4342,86.4586,43118.914727512
2013-01-10,87.1174,89.2772,86.4586,87.4491,34206.666665738
2013-01-11,87.4491,88.8156,86.1766,88.1365,13211.007751579
2013-01-14,88.8156,89.2772,87.7799,87.7799,25030.697673739
2013-01-15,87.8665,88.8156,87.8665,88.1365,6585.4263564104
2013-01-16,87.9273,87.9273,86.1176,86.3738,11067.596898924
2013-01-17,86.3222,86.3222,82.8171,84.0979,22948.062014881
2013-01-18,84.0979,86.3738,82.4061,86.1176,32055.658913859
2013-01-21,86.3738,87.3183,84.2951,87.3183,15284.961239895
2013-01-22,87.0566,87.7357,86.1176,86.7958,22212.248061413
2013-01-23,86.2457,86.5102,84.6977,85.3823,15733.178294147
2013-01-24,85.3823,85.3823,84.2951,84.2951,14041.240309696
2013-01-25,84.1559,84.7631,84.0979,84.7631,10595.503875681
2013-01-28,84.4342,85.7749,84.4342,85.6385,6153.488371926
2013-01-29,85.7076,86.4586,85.7076,86.4586,6508.3720928466
2013-01-30,86.4586,86.7083,85.844,86.7083,12405.736433772
2013-01-31,86.7083,86.7083,85.7749,86.1766,15649.612402676
2013-02-01,86.4586,86.4586,86.0402,86.1176,3142.9457363488
2013-02-04,86.3222,86.9174,84.8286,86.9174,16356.124030564
2013-02-05,86.9174,87.3183,86.4586,87.2574,12647.751937641
2013-02-06,87.2574,88.3973,87.0566,87.9881,32437.674417724
2013-02-07,87.7357,88.3973,86.9783,87.1874,11856.589146965
2013-02-08,87.1174,88.8156,87.1174,88.1365,32316.124030131
2013-02-11,88.3364,88.3364,86.9174,88.1365,41340.155037638
2013-02-12,88.4673,89.1381,87.5965,88.3364,19431.782945209
2013-02-13,88.9372,89.1381,88.1973,88.8156,20953.333332765
2013-02-14,88.8156,89.1381,88.1365,88.5281,12527.286821365
2013-02-15,88.1365,88.8156,87.4491,87.5965,15587.751937561
2013-02-18,88.1365,88.1365,84.1559,86.6567,78054.883718812
2013-02-19,86.1176,88.729,86.1176,88.1365,10587.906976457
2013-02-20,87.7799,88.3364,87.4491,88.1365,12155.03875936
2013-02-21,88.1365,88.3973,88.1365,88.3973,21874.728681577
2013-02-22,88.3973,88.4673,88.1973,88.3973,14673.953487974
2013-02-25,88.3973,88.6672,88.3364,88.3364,20358.60465061
2013-02-26,88.2581,88.6672,88.1973,88.5981,7024.9612401194
2013-02-27,88.5981,88.9372,88.3364,88.8156,23935.658914079
2013-02-28,88.8156,89.4164,87.0566,87.0566,20843.720929667
2013-03-01,87.9273,88.8156,87.9273,88.4673,10387.131782664
2013-03-04,88.4673,88.4673,88.3364,88.3364,6902.325581208
2013-03-05,88.3973,88.6672,88.3364,88.3364,14149.767441476
2013-03-06,88.3364,88.6672,88.3364,88.3364,13060.155038405
2013-03-07,88.3364,88.5281,88.3364,88.4673,2722.9457363602
2013-03-08,88.5281,88.5981,88.3364,88.5281,3692.0930231556
2013-03-11,88.5281,88.5981,87.7799,88.5981,14066.201550006
2013-03-12,88.4673,88.6672,88.3364,88.6672,13148.062015147
2013-03-13,88.6672,88.6672,88.3364,88.6672,2439.6899224144
2013-03-14,88.5981,88.6672,88.3973,88.5981,3936.2790696606
2013-03-15,88.5981,88.5981,88.3973,88.3973,3277.519379756
2013-03-18,88.3364,88.4673,88.3364,88.4673,3895.0387595842
2013-03-19,88.3973,88.5981,88.3973,88.5981,4482.170542514
2013-03-20,88.4673,88.5981,88.4673,88.4673,12642.325581052
2013-03-21,88.4673,88.5281,88.4673,88.4673,21238.759689346
2013-03-22,88.4673,88.5281,88.4673,88.4673,6889.3023253944
2013-03-25,88.4673,88.5981,88.4673,88.5281,11712.248061698
2013-03-26,88.5281,88.5981,88.5281,88.5281,13768.837208929
2013-03-27,88.5281,88.5981,88.5281,88.5281,22824.341084652
2013-03-28,88.5281,88.6672,88.5281,88.5981,9920.4651160098
2013-04-02,88.4673,88.9372,88.4673,88.9372,13486.666666301
2013-04-03,88.8156,88.8156,88.1365,88.1365,18321.5503871
2013-04-04,88.1365,88.4673,87.4491,88.4673,3800.6201549356
2013-04-05,88.5981,88.5981,87.5274,87.9881,4349.7674417424
2013-04-08,87.5965,88.6672,87.2574,87.7799,4305.2713177126
2013-04-09,87.6573,88.729,87.3183,88.5981,2576.4341084572
2013-04-10,87.7799,88.6672,87.7357,88.3364,3760.465116177
2013-04-11,87.9881,88.3364,87.7799,87.8665,6728.68217036
2013-04-12,87.8665,88.3364,87.8665,88.1365,5334.108526987
2013-04-15,87.6573,88.0582,87.6573,87.7799,3666.0465115284
2013-04-17,87.7799,87.9623,87.7799,87.9623,3602.0155037782
2013-04-18,87.8665,88.1365,87.8232,88.1365,4234.7286820556
2013-04-19,87.9015,88.1365,87.8232,88.1365,6284.8062013798
2013-04-22,87.8665,88.1365,87.8665,88.1365,3783.2558138508
2013-04-23,87.8665,87.9881,87.8232,87.9015,3714.8837208294
2013-04-24,87.9015,88.1365,87.2574,88.1365,3151.6279068912
2013-04-25,87.7799,88.1365,87.5965,88.1015,3787.596899122
2013-04-26,87.7357,88.0324,87.5274,87.5274,6260.9302323882
2013-04-29,87.4924,87.8665,87.4924,87.6573,3237.3643409974
2013-04-30,87.6233,87.6233,87.4491,87.6233,3979.6899223726
2013-05-02,87.4924,87.4924,87.4924,87.4924,1086.3565891178
2013-05-06,87.4491,87.5274,87.4491,87.5274,1300.1550387244
2013-05-07,87.7799,87.7799,87.5274,87.5274,2867.2868216276
2013-05-08,87.5274,87.5965,87.5274,87.5965,2083.720930176
2013-05-09,87.5274,87.7799,87.5274,87.7532,2164.0310076932
2013-05-10,87.5615,87.7799,87.5615,87.7357,557.8294573492
2013-05-13,87.6233,87.6233,87.5965,87.5965,3074.5736433274
2013-05-14,87.4924,88.6672,87.4924,88.6672,8826.5116276674
2013-05-15,88.6672,88.6672,88.2148,88.2148,2008.8372092478
2013-05-16,87.9015,88.1623,87.8665,88.1015,4444.186046391
2013-05-17,88.1365,88.1973,88.0582,88.1623,14787.906976343
2013-05-20,88.1365,89.8863,88.0582,89.8863,24179.844960584
2013-05-21,89.8863,90.4437,89.0423,90.0088,5799.6899223232
2013-05-22,89.4772,90.1388,89.2072,90.1388,2658.91472861
2013-05-23,89.0423,90.1388,89.0072,90.1388,3439.2248061082
2013-05-24,90.1388,90.1388,89.0423,90.113,699.999999981
2013-05-27,89.4772,89.808,89.1381,89.808,869.3023255578
2013-05-28,89.5039,89.5039,88.3973,89.1639,1063.565891444
2013-05-29,88.8414,89.2072,88.4323,89.1381,213.7984496066
2013-05-31,89.1381,89.1381,88.4323,88.4673,753.1782945532
2013-06-03,88.3023,88.4673,87.9881,88.4673,1301.2403100422
2013-06-04,88.5106,88.8156,88.0582,88.8156,5606.5116277548
2013-06-05,88.8156,89.303,88.1365,89.303,1839.534883671
2013-06-06,89.2072,90.0521,89.1639,89.2422,1291.472868182
2013-06-07,89.338,90.2171,89.338,89.9388,10975.348836911
2013-06-10,90.2871,90.2871,88.9372,88.9814,1505.2713177886
2013-06-11,89.4514,89.4772,88.8414,88.8589,344.0310077426
2013-06-12,88.9031,88.9031,88.8589,88.8589,2056.589147231
2013-06-13,88.6672,88.8589,88.4673,88.4673,385.271317819
2013-06-14,88.2581,88.8156,88.2581,88.3973,702.1705426166
2013-06-17,88.3364,88.7723,88.1973,88.6847,160.6201550344
2013-06-18,88.6672,88.7723,88.3973,88.729,538.2945736288
2013-06-19,88.729,88.729,88.2148,88.6331,142.1705426318
2013-06-20,88.4673,89.608,87.9881,89.4772,6168.6821703752
2013-06-21,89.1381,89.1381,87.9881,88.1365,430.8527131666
2013-06-24,88.1365,88.1365,87.7799,87.7799,2958.4496123228
2013-06-25,87.8665,88.5106,87.8232,88.5106,2003.4108526588
2013-06-26,87.8665,89.808,87.8665,88.5106,3191.7829456498
2013-06-27,88.5106,90.8178,88.5106,90.4871,12028.062015177
2013-06-28,90.757,91.4969,89.538,90.183,8856.8992245658
2013-07-01,88.8156,90.6179,88.8156,90.6179,1003.875968965
2013-07-02,88.8156,90.8178,88.8156,90.8178,2332.2480619522
2013-07-03,90.8178,90.8178,90.113,90.8178,3176.5891472006
2013-07-04,89.1639,90.792,89.1639,90.4871,2113.0232557566
2013-07-05,90.0088,91.1579,90.0088,90.8178,1166.666666635
2013-07-08,89.608,90.757,89.538,90.1388,2022.9457363792
2013-07-09,90.757,92.8431,90.757,91.4969,89140.930230139
2013-07-10,91.2187,91.4969,89.1639,89.303,8389.147286594
2013-07-11,89.1639,91.4969,88.8156,91.1579,34723.255813011
2013-07-12,91.1579,91.4536,89.8513,91.4536,2302.9457363716
2013-07-15,92.7694,94.8611,91.5237,94.8611,11464.806201239
2013-07-16,93.3776,94.557,93.3776,93.9212,1635.5038759246
2013-07-17,93.9212,93.9212,93.1656,93.1656,144.3410852674
2013-07-18,93.2762,94.1884,93.2762,93.5526,2085.8914728116
2013-07-19,93.5066,93.5066,93.4052,93.4052,438.4496123912
2013-07-22,93.2394,94.1884,93.1656,94.1884,6590.8527129994
2013-07-23,94.1516,94.8611,93.6356,93.6816,1512.8682170132
2013-07-24,93.5526,94.1884,93.5526,94.1516,302.7906976662
2013-07-25,94.1884,96.9435,94.1884,96.9435,11075.193798149
2013-07-26,95.6719,96.8053,95.6719,96.5473,2805.426356513
2013-07-29,96.1971,96.1971,95.5245,96.105,1833.0232557642
2013-07-30,96.7408,96.7408,95.6351,95.9944,575.193798434
2013-07-31,95.5245,95.5982,94.8611,95.4324,1804.8062015014
2013-08-01,95.5245,95.9944,94.8795,95.9944,3014.8837208484
2013-08-02,96.0681,96.7776,96.0681,96.1971,618.604651146
2013-08-05,94.1884,96.7408,94.1147,96.7408,3174.418604565
2013-08-06,96.1971,96.6026,94.686,96.6026,13412.86821669
2013-08-07,96.1971,97.5516,95.3218,97.4134,17523.875968517
2013-08-08,97.2476,98.4915,95.6996,98.4915,2930.23255806
2013-08-09,97.0172,99.2194,97.0172,98.5836,10860.310077225
2013-08-12,98.4546,103.265,98.4546,103.265,12147.441860135
2013-08-13,102.933,103.265,101.661,102.454,9671.9379842336
2013-08-14,102.454,104.011,102.454,103.91,1970.8527131248
2013-08-16,103.928,107.429,101.044,107.429,8722.3255811586
2013-08-19,102.196,106.287,101.79,104.269,9296.4341082748
2013-08-20,103.928,105.319,102.629,104.453,29475.968991448
2013-08-21,104.453,105.181,104.453,104.96,307.1317829374
2013-08-22,104.684,106.361,104.637,105.522,996.2790697404
2013-08-23,105.522,106.149,104.684,105.485,1719.0697673952
2013-08-26,105.458,106.434,105.015,106.121,6555.038759512
2013-08-27,105.992,106.287,103.062,103.467,2926.9767441066
2013-08-28,102.997,102.997,99.6894,100.049,4570.0775192558
2013-08-29,101.569,102.269,99.0259,101.33,6280.4651161086
2013-08-30,102.896,104.748,100.887,103.698,13856.74418567
2013-09-02,104.813,104.813,103.688,104.306,457.9844961116
2013-09-03,104.785,106.287,104.352,104.352,1037.5193798168
2013-09-04,106.195,106.195,103.172,103.403,495.9689922346
2013-09-05,103.172,103.172,94.5201,97.6161,15353.333332917
2013-09-06,97.2107,100.509,97.1831,100.251,2639.3798448896
2013-09-09,102.795,102.795,98.2888,101.569,438.4496123912
2013-09-10,101.919,101.919,100.251,101.892,11305.271317523
2013-09-11,101.855,102.269,100.473,102.269,8867.7519377438
2013-09-12,100.27,102.896,100.27,102.269,1276.2790697328
2013-09-13,101.569,102.15,101.486,101.569,438.4496123912
2013-09-16,102.564,102.564,100.989,101.753,503.5658914592
2013-09-17,101.753,102.15,101.357,102.15,1251.3178294234
2013-09-18,102.196,102.352,101.569,102.269,689.147286803
2013-09-19,102.269,109.106,101.79,105.633,2796.7441859706
2013-09-20,105.522,110.341,104.914,110.341,3034.4186045688
2013-09-23,111.005,119.675,110.424,119.675,11152.248061713
2013-09-24,117.049,124.457,117.049,123.112,5369.9224804744
2013-09-25,124.457,125.13,120.412,121.057,2639.3798448896
2013-09-26,122.439,122.873,121.057,121.103,1575.8139534456
2013-09-27,121.103,121.103,117.095,120.753,3359.9999999088
2013-09-30,117.731,121.767,117.731,121.767,2338.759689859
2013-10-01,121.739,121.739,119.242,121.02,1116.7441860162
2013-10-02,121.767,121.767,117.795,119.62,1245.8914728344
2013-10-03,119.546,119.546,117.998,118.874,970.2325581132
2013-10-04,118.394,119.003,117.703,119.003,969.1472867954
2013-10-07,119.675,119.675,117.049,117.703,435.1937984378
2013-10-08,118.984,119.076,117.593,118.984,310.3875968908
2013-10-09,118.984,118.984,116.386,118.901,1241.5503875632
2013-10-10,118.901,120.993,118.901,120.891,1571.4728681744
2013-10-11,120.412,121.057,119.076,121.057,3399.0697673496
2013-10-14,120.956,120.956,119.546,120.956,245.2713178228
2013-10-15,120.891,121.057,119.141,120.938,2768.5271317078
2013-10-16,120.412,121.057,119.214,121.02,3147.28682162
2013-10-17,120.827,121.103,119.417,121.103,4515.8139533658
2013-10-18,120.993,121.767,119.675,121.629,1165.5813953172
2013-10-21,121.103,123.149,120.753,123.112,3179.844961154
2013-10-22,123.711,123.711,121.831,122.651,1928.5271317306
2013-10-23,122.78,122.78,119.823,121.02,8437.984495895
2013-10-24,121.02,121.592,120.753,120.753,3065.891472785
2013-10-25,120.753,122.439,120.081,122.439,4324.806201433
2013-10-28,122.854,125.13,122.439,125.066,2903.100775115
2013-10-29,126.208,129.175,126.208,128.281,11146.821705124
2013-10-30,129.175,129.175,126.337,126.954,3246.0465115398
2013-10-31,127.517,127.95,127.489,127.59,1373.9534883348
2013-11-04,127.811,128.843,127.793,127.811,4094.7286820594
2013-11-05,128.502,128.502,127.212,128.466,9428.8372090464
2013-11-06,129.839,129.839,126.485,126.485,1055.9689922194
2013-11-07,126.512,128.466,124.457,127.12,2516.7441859782
2013-11-08,127.093,127.452,125.535,126.807,3736.5891471854
2013-11-12,126.485,126.485,125.812,126.485,559.9999999848
2013-11-13,126.079,127.811,126.079,127.811,4048.062015394
2013-11-14,125.535,127.157,124.798,127.157,1181.8604650842
2013-11-15,126.485,127.811,125.812,126.641,2923.7209301532
2013-11-18,127.157,127.673,127.01,127.093,999.5348836938
2013-11-19,127.157,127.157,126.144,127.093,2187.9069766848
2013-11-20,126.485,127.093,126.208,126.337,2970.3875968186
2013-11-21,126.144,127.489,124.457,125.812,4940.1550386256
2013-11-22,125.932,126.144,125.453,126.107,6344.4961238588
2013-11-25,125.453,126.402,125.453,125.812,2693.6434107796
2013-11-26,125.738,125.738,124.798,125.13,395.0387596792
2013-11-27,125.13,127.093,124.798,125.453,3119.0697673572
2013-11-28,127.093,127.093,125.812,125.812,851.937984473
2013-11-29,126.144,127.756,126.144,127.673,5121.3953486982
2013-12-02,127.811,131.202,127.811,131.156,3975.3488371014
2013-12-03,131.202,131.525,127.157,127.811,6730.8527129956
2013-12-04,128.843,128.843,127.59,127.756,1844.96124026
2013-12-05,127.894,127.95,126.485,126.485,2040.310077464
2013-12-06,126.005,129.369,125.812,126.779,3545.5813952526
2013-12-09,129.175,129.175,126.485,126.485,5960.3100773576
2013-12-10,127.811,128.06,126.144,126.485,4108.8372091908
2013-12-11,127.811,127.811,126.144,126.485,3851.6279068722
2013-12-12,126.485,127.157,125.812,126.402,2071.7829456802
2013-12-13,127.59,127.811,121.767,121.767,9335.5038757156
2013-12-16,121.767,122.513,113.022,117.289,24396.899224144
2013-12-17,118.1,118.1,116.386,116.386,6069.9224804554
2013-12-18,117.731,118.708,116.386,117.049,8989.3023253374
2013-12-19,117.593,120.357,117.399,117.399,5711.7829455814
2013-12-20,117.731,117.731,116.45,116.45,5671.6279068228
2013-12-23,117.924,119.076,117.316,117.795,5646.6666665134
2013-12-27,119.85,121.767,119.85,121.767,4943.410852579
2013-12-30,125.978,126.328,122.771,124.19,3351.3178293664
2014-01-02,124.19,124.19,121.555,121.841,1765.7364340606
2014-01-03,121.343,121.555,114.276,116.69,4394.2635657722
2014-01-07,116.69,118.8,114.911,114.911,2204.1860464518
2014-01-08,114.911,114.911,107.78,109.42,3406.6666665742
2014-01-09,109.457,110.525,102.491,102.785,13767.751937611
2014-01-10,100.712,102.03,95.8562,100.27,13788.372092649
2014-01-13,100.86,106.628,100.86,106.213,2743.5658913984
2014-01-14,106.13,106.13,105.633,106.103,1000.6201550116
2014-01-15,104.204,110.636,104.204,109.908,1846.0465115778
2014-01-16,110.055,110.055,109.558,109.558,588.2170542476
2014-01-17,109.632,109.632,100.638,104.997,5438.2945734958
2014-01-20,105.015,105.992,102.067,102.573,1715.8139534418
2014-01-21,102.785,104.168,102.573,102.573,8259.9999997758
2014-01-22,102.61,104.499,101.919,101.919,1384.8062015128
2014-01-23,101.919,102.785,101.357,101.965,1409.7674418222
2014-01-24,103.311,103.311,97.0633,100.638,1561.7054263142
2014-01-27,97.2844,98.4178,97.0633,97.6069,982.170542609
2014-01-28,99.9289,102.067,98.1782,102.067,1685.4263565434
2014-01-29,102.785,103.099,98.5007,100.638,1542.1705425938
2014-01-30,101.247,101.247,99.201,99.846,545.8914728534
2014-01-31,99.9289,103.495,99.201,102.067,30273.643410031
2014-02-03,102.813,104.204,102.813,104.075,787.9069767228
2014-02-04,103.569,103.569,102.426,103.495,939.8449612148
2014-02-05,104.075,105.633,104.075,105.633,1155.813953457
2014-02-06,105.633,105.633,104.923,105.319,352.713178285
2014-02-07,105.633,106.895,105.633,106.49,812.8682170322
2014-02-10,106.49,107.503,106.49,107.236,909.4573643164
2014-02-11,107.733,109.558,107.733,108.526,2066.3565890912
2014-02-12,109.245,109.558,108.572,109.208,6203.4108525448
2014-02-13,109.208,109.208,107.78,108.277,1473.7984495724
2014-02-14,107.816,109.208,107.816,108.627,7473.1782943708
2014-02-17,108.784,110.562,108.627,110.203,2246.511627846
2014-02-18,109.632,110.636,109.558,109.558,619.6899224638
2014-02-19,109.632,109.678,107.033,107.171,889.922480596
2014-02-20,107.061,107.098,105.522,105.522,497.0542635524
2014-02-21,106.259,109.208,106.259,108.48,446.0465116158
2014-02-24,108.139,108.572,106.075,107.171,684.8062015318
2014-02-25,108.48,109.208,107.78,109.208,936.5891472614
2014-02-26,110.028,110.055,109.208,109.272,2756.589147212
2014-02-27,106.775,108.203,106.351,107.78,517.6744185906
2014-02-28,109.162,110.277,103.274,105.789,1652.8682170094
2014-03-03,99.9289,101.357,95.1467,98.5007,6789.4573641568
2014-03-04,98.5007,105.098,98.5007,103.062,1988.2170542096
2014-03-05,102.712,105.817,102.666,105.559,7061.8604649246
2014-03-06,105.817,105.817,104.204,105.605,834.5736433882
2014-03-07,107.061,107.061,103.421,105.282,2857.5193797674
2014-03-10,105.282,106.351,103.495,106.351,1154.7286821392
2014-03-11,106.351,107.78,103.532,107.78,662.015503858
2014-03-12,107.78,107.78,103.495,104.923,385.271317819
2014-03-13,104.886,104.886,102.067,103.458,262.6356589076
2014-03-14,101.357,101.357,99.2471,99.3576,1791.7829456878
2014-03-17,98.5652,100.574,98.5652,99.9658,1011.4728681896
2014-03-18,102.067,102.067,101.357,101.357,731.4728681972
2014-03-19,101.357,101.357,99.6156,100.638,431.9379844844
2014-03-20,99.9289,100.638,98.5652,100.638,1538.9147286404
2014-03-21,101.357,102.104,99.4221,102.067,2041.3953487818
2014-03-24,102.067,102.067,99.201,100.638,1087.4418604356
2014-03-25,101.33,103.458,100.638,101.717,1223.1007751606
2014-03-26,102.104,102.104,100.638,100.638,240.9302325516
2014-03-27,101.357,101.385,100.638,100.638,251.7829457296
2014-03-28,100.638,101.357,99.9658,100.86,800.9302325364
2014-03-31,100.638,105.633,100.638,105.559,845.4263565662
2014-04-01,103.384,105.854,103.384,105.854,612.0930232392
2014-04-02,105.789,105.854,105.559,105.633,329.9224806112
2014-04-03,105.633,105.633,104.204,104.204,146.511627903
2014-04-04,103.919,103.919,100.104,102.785,213.7984496066
2014-04-07,102.712,102.712,100.638,100.675,306.0465116196
2014-04-08,101.357,102.758,99.6156,102.758,1687.596899179
2014-04-09,102.785,102.785,101.385,101.468,1029.9224805922
2014-04-10,102.758,102.758,100.675,102.426,71.6279069748
2014-04-11,101.422,101.422,100.638,100.638,225.7364341024
2014-04-14,100.638,100.638,99.201,100.638,213.7984496066
2014-04-15,100.638,100.638,99.201,99.201,200.775193793
2014-04-16,99.201,99.201,98.1045,98.1321,346.2015503782
2014-04-17,99.5696,99.9289,98.5007,99.9289,120.4651162758
2014-04-22,99.9289,101.855,98.5652,98.5652,395.0387596792
2014-04-23,98.6021,99.9289,98.6021,99.3853,779.2248061804
2014-04-24,99.201,99.9289,99.201,99.9289,146.511627903
2014-04-25,99.846,99.846,98.1045,98.1045,1371.7829456992
2014-04-28,98.1045,98.1045,95.2849,97.7175,339.6899224714
2014-04-29,99.846,99.846,96.7131,99.201,533.9534883576
2014-04-30,99.1457,99.1457,99.1457,99.1457,17.3643410848
2014-05-02,99.1457,99.201,97.7912,98.5007,668.5271317648
2014-05-05,98.7864,98.7864,94.9256,97.0633,316.8992247976
2014-05-06,98.1321,98.1321,95.1099,95.1099,64.0310077502
2014-05-07,94.9256,94.9256,89.2947,93.6079,1674.5736433654
2014-05-08,93.8199,94.9256,92.8524,94.9256,510.077519366
2014-05-09,94.6123,94.6123,94.2898,94.5662,37.984496123
2014-05-12,92.0784,95.3218,92.0784,94.1424,191.0077519328
2014-05-13,96.3169,96.3169,94.2253,95.6443,517.6744185906
2014-05-14,94.9256,96.1419,94.9256,95.9944,412.403100764
2014-05-15,95.0361,102.924,95.0361,102.924,2205.2713177696
2014-05-16,101.744,101.744,98.2888,101.68,847.5968992018
2014-05-19,101.68,102.629,99.9289,100.04,161.7054263522
2014-05-20,101.357,101.357,99.5696,99.5696,98.7596899198
2014-05-21,99.2471,99.5696,99.2471,99.2471,105.2713178266
2014-05-22,100.638,100.638,97.5332,97.5701,421.0852713064
2014-05-23,97.5701,99.9289,97.5701,99.7815,428.682170531
2014-05-26,100.602,100.602,97.7912,98.5007,760.7751937778
2014-05-27,98.5007,99.201,97.9939,98.5284,317.9844961154
2014-05-28,99.9289,99.9289,99.9289,99.9289,139.9999999962
2014-05-29,99.9289,99.9289,98.8509,98.8509,166.0465116234
2014-05-30,98.8877,99.9289,98.5007,98.8877,1910.077519328
2014-06-02,97.8649,99.8921,97.8649,99.201,124.806201547
2014-06-03,99.201,101.717,98.6021,101.357,1414.1085270934
2014-06-04,101.33,102.426,100.823,102.426,1857.9844960736
2014-06-05,102.426,104.564,102.426,104.564,3544.4961239348
2014-06-06,104.204,104.785,102.527,104.785,2454.8837208636
2014-06-09,105.633,105.633,103.495,103.495,279.9999999924
2014-06-10,103.495,104.204,103.495,104.204,223.5658914668
2014-06-11,104.204,105.209,104.204,105.209,439.534883709
2014-06-12,103.495,105.282,103.495,105.282,855.1937984264
2014-06-13,104.039,104.204,103.891,103.891,200.775193793
2014-06-16,103.734,104.923,103.495,104.564,1281.7054263218
2014-06-17,102.813,105.282,102.813,105.282,594.7286821544
2014-06-18,105.522,106.167,105.061,105.061,306.0465116196
2014-06-23,105.633,106.103,105.559,106.103,2273.643410791
2014-06-24,106.425,107.061,106.213,106.213,366.8217054164
2014-06-25,106.351,106.351,99.9934,103.495,1625.7364340644
2014-06-26,103.532,103.532,103.495,103.495,602.325581379
2014-06-27,103.246,105.854,103.218,105.669,335.3488372002
2014-06-30,102.887,106.923,102.205,106.923,3087.596899141
2014-07-01,106.287,106.895,104.969,104.997,515.503875955
2014-07-02,104.923,106.72,104.315,106.49,296.2790697594
2014-07-03,105.172,106.388,105.144,106.305,480.7751937854
2014-07-04,103.495,106.259,103.495,105.633,105.2713178266
2014-07-07,104.886,104.923,104.204,104.204,139.9999999962
2014-07-09,102.067,104.168,102.067,104.075,94.4186046486
2014-07-10,102.785,102.785,97.7175,99.9289,1091.7829457068
2014-07-11,99.5696,102.426,99.5327,102.426,453.6434108404
2014-07-14,102.785,103.854,100.638,100.638,727.131782926
2014-07-15,102.758,102.758,99.9289,102.426,208.3720930176
2014-07-16,102.454,102.491,100.74,102.491,187.7519379794
2014-07-17,99.9658,101.643,97.7912,97.7912,729.3023255616
2014-07-18,97.7912,102.03,97.7912,101.993,467.7519379718
2014-07-21,101.965,101.965,100.215,100.215,7.5968992246
2014-07-22,97.9939,100.215,97.9939,100.215,85.7364341062
2014-07-23,100.574,100.961,100.574,100.961,166.0465116234
2014-07-24,99.9289,101.993,99.9289,101.993,93.3333333308
2014-07-25,101.965,102.067,101.717,102.067,197.5193798396
2014-07-28,100.076,102.067,100.076,102.067,334.2635658824
2014-07-29,102.067,102.067,100.307,102.067,42.3255813942
2014-07-30,102.067,102.067,100.638,100.638,218.1395348778
2014-07-31,100.638,102.067,99.9658,102.067,170.3875968946
2014-08-01,102.03,102.03,101.283,101.283,6.5116279068
2014-08-04,99.2839,101.781,99.2839,101.357,74.8837209282
2014-08-05,101.357,101.357,99.3853,99.9289,378.7596899122
2014-08-06,101.68,101.68,99.201,99.846,275.6589147212
2014-08-07,99.201,99.201,97.3581,98.9983,480.7751937854
2014-08-08,96.363,97.0633,95.8562,96.363,642.4806201376
2014-08-11,99.1826,99.1826,96.3906,96.3906,457.9844961116
2014-08-12,98.8232,98.8232,96.3906,96.3906,382.0155038656
2014-08-13,98.4639,98.5007,97.6069,97.7912,565.4263565738
2014-08-14,97.8649,97.8649,97.2476,97.2476,894.2635658672
2014-08-18,97.7451,98.5007,96.5012,98.5007,728.2170542438
2014-08-19,99.4682,99.4682,96.363,96.363,1036.434108499
2014-08-20,96.7131,98.5007,96.7131,97.7912,923.5658914478
2014-08-21,99.846,99.846,97.2844,97.7912,272.4031007678
2014-08-22,99.7078,99.7078,99.1457,99.201,329.9224806112
2014-08-25,99.6801,99.6801,97.9479,99.6433,376.5891472766
2014-08-26,98.8232,99.5696,98.7864,99.5696,195.348837204
2014-08-27,99.7078,99.846,98.1782,99.846,455.813953476
2014-08-28,99.1826,99.1826,97.1462,97.4319,1041.860465088
2014-08-29,97.1462,97.7451,97.1462,97.4319,66.2015503858
2014-09-01,97.7451,97.8649,97.7451,97.8649,523.1007751796
2014-09-02,97.8189,98.8509,97.8189,98.8509,177.9844961192
2014-09-03,98.8509,101.357,98.8509,100.638,1851.4728681668
2014-09-04,99.9289,102.067,99.6156,102.03,569.767441845
2014-09-05,102.03,102.03,100.27,100.638,316.8992247976
2014-09-08,101.357,101.357,99.3853,101.357,204.0310077464
2014-09-09,101.357,101.357,99.5696,100.574,612.0930232392
2014-09-10,100.27,100.27,99.2471,100.27,453.6434108404
2014-09-11,98.5284,100.251,97.8649,99.8921,354.8837209206
2014-09-12,99.9289,101.283,99.9289,100.27,339.6899224714
2014-09-15,99.9289,100.924,99.9289,100.924,412.403100764
2014-09-16,99.9658,99.9934,99.9289,99.9289,309.302325573
2014-09-17,99.9289,100.574,99.9289,100.27,172.5581395302
2014-09-18,100.74,100.74,100.638,100.638,397.2093023148
2014-09-19,100.961,101.007,100.74,100.74,245.2713178228
2014-09-22,100.74,101.007,100.74,101.007,413.4883720818
2014-09-23,101.007,101.136,101.007,101.136,105.2713178266
2014-09-24,101.062,101.357,100.896,100.896,759.68992246
2014-09-25,100.896,100.896,100.896,100.896,726.0465116082
2014-09-26,101.357,101.357,100.961,101.33,130.232558136
2014-09-29,101.357,101.781,100.675,100.675,170.3875968946
2014-09-30,100.675,102.426,100.675,102.389,288.6821705348
2014-10-01,102.389,102.712,100.712,100.712,271.31782945
2014-10-02,100.675,101.283,100.27,100.307,307.1317829374
2014-10-03,100.307,100.638,100.27,100.353,97.674418602
2014-10-06,100.638,100.638,99.7078,99.9289,242.0155038694
2014-10-07,99.9289,99.9289,99.5696,99.5696,57.5193798434
2014-10-08,101.33,101.33,100.602,101.007,33.6434108518
2014-10-09,101.007,101.007,99.9289,100.638,264.8062015432
2014-10-10,99.9289,100.638,99.201,99.201,283.2558139458
2014-10-13,99.201,99.3576,99.201,99.201,368.992248052
2014-10-14,99.8921,99.8921,98.8877,99.846,425.4263565776
2014-10-15,99.846,99.846,99.846,99.846,17.3643410848
2014-10-16,99.8184,99.846,99.201,99.201,153.0232558098
2014-10-17,96.7869,98.5007,96.7869,97.7912,436.2790697556
2014-10-20,99.201,99.5696,98.5284,98.5284,334.2635658824
2014-10-21,99.846,99.846,99.2839,99.2839,97.674418602
2014-10-22,99.9289,99.9289,99.201,99.9289,64.0310077502
2014-10-23,99.9289,101.357,99.9289,99.9658,253.9534883652
2014-10-24,99.9289,100.638,99.2471,99.9289,602.325581379
2014-10-27,100.638,100.638,100.638,100.638,3.2558139534
2014-10-28,99.201,100.638,99.201,100.638,174.7286821658
2014-10-29,100.638,102.067,99.9289,102.067,1100.4651162492
2014-10-30,100.076,101.357,100.076,101.357,125.8914728648
2014-10-31,101.283,101.357,101.283,101.357,91.1627906952
2014-11-03,101.007,102.785,101.007,102.785,582.7906976586
2014-11-04,103.421,103.421,102.887,102.997,355.9689922384
2014-11-05,103.357,103.919,103.136,103.919,909.4573643164
2014-11-06,103.854,104.536,103.854,103.854,307.1317829374
2014-11-07,104.536,104.536,103.854,103.854,287.596899217
2014-11-10,103.274,104.499,103.218,104.499,405.8914728572
2014-11-12,104.499,104.499,103.136,103.136,729.3023255616
2014-11-13,103.099,103.384,101.919,102.067,1219.8449612072
2014-11-14,102.177,103.421,102.067,102.629,337.5193798358
2014-11-17,102.61,102.61,101.33,101.468,590.3875968832
2014-11-18,101.505,101.505,101.385,101.385,98.7596899198
2014-11-19,101.468,102.067,101.468,102.067,62.9457364324
2014-11-20,102.067,102.067,102.067,102.067,10.852713178
2014-11-21,102.03,102.03,101.993,101.993,70.542635657
2014-11-24,100.307,106.13,100.307,101.357,724.9612402904
2014-11-25,100.04,101.357,99.9934,101.357,344.0310077426
2014-11-26,101.357,101.357,101.357,101.357,13.0232558136
2014-11-27,101.33,101.33,100.638,100.638,192.0930232506
2014-11-28,100.638,100.638,99.9289,100.638,214.8837209244
2014-12-01,100.638,100.638,99.9289,100.638,56.4341085256
2014-12-02,100.27,101.357,100.27,101.099,368.992248052
2014-12-03,101.283,101.33,100.574,100.574,130.232558136
2014-12-04,101.33,101.33,101.33,101.33,5.426356589
2014-12-05,101.283,101.33,100.104,101.33,35.8139534874
2014-12-08,101.283,101.33,97.4319,98.6758,1054.8837209016
2014-12-09,99.9289,99.9289,98.5007,98.5007,412.403100764
2014-12-10,98.8509,99.9289,98.1321,99.846,933.333333308
2014-12-11,99.846,99.9289,98.2151,99.9289,838.9147286594
2014-12-12,100.638,100.638,99.9289,99.9289,714.1085271124
2014-12-15,99.9289,100.27,99.9289,99.9289,760.7751937778
2014-12-16,99.8921,99.9289,97.7912,99.9289,460.1550387472
2014-12-17,97.4319,99.9289,97.4319,99.9289,1505.2713177886
2014-12-18,100.638,102.785,99.9289,102.758,1410.85271314
2014-12-19,102.758,102.758,99.9289,99.9289,70.542635657
2014-12-22,99.9289,100.638,99.201,99.3576,1754.8837208826
2014-12-23,100.638,100.638,99.5696,99.9289,193.1782945684
2014-12-29,97.4319,100.638,97.4319,99.9289,1238.2945736098
2014-12-30,99.9289,102.712,99.5696,99.5696,5863.7209300734
2015-01-02,101.201,101.357,101.007,101.201,211.627906971
2015-01-05,99.9289,100.638,99.9289,99.9934,279.9999999924
2015-01-07,99.9289,101.357,98.2888,101.357,1031.00775191
2015-01-08,101.357,102.067,101.357,102.067,485.1162790566
2015-01-09,101.357,101.357,99.9934,100.169,243.1007751872
2015-01-12,99.9289,99.9289,99.9289,99.9289,222.480620149
2015-01-13,99.5696,99.9289,98.5007,99.9289,1276.2790697328
2015-01-14,99.9289,99.9289,98.5284,98.5284,199.6899224752
2015-01-15,98.5007,98.5652,98.5007,98.5007,314.728682162
2015-01-16,98.5007,100.712,98.5007,100.712,730.3875968794
2015-01-19,99.9289,100.638,99.9289,99.9289,653.3333333156
2015-01-20,99.9289,100.638,99.201,99.201,352.713178285
2015-01-21,99.5696,100.638,99.201,99.201,92.248062013
2015-01-22,99.9289,100.602,99.201,100.537,197.5193798396
2015-01-23,100.463,100.537,99.201,100.537,173.643410848
2015-01-26,99.9289,99.9289,99.2839,99.2839,180.1550387548
2015-01-27,99.9289,99.9289,98.9246,98.9246,428.682170531
2015-01-28,99.2839,99.7815,98.9706,99.201,247.4418604584
2015-01-29,99.0351,99.8921,99.0351,99.201,456.8992247938
2015-01-30,99.9289,100.574,99.9289,100.537,23.8759689916
2015-02-02,100.638,101.33,99.9289,100.27,367.9069767342
2015-02-03,100.27,100.27,99.201,99.201,75.968992246
2015-02-04,99.201,99.201,99.201,99.201,62.9457364324
2015-02-05,99.2471,100.638,99.201,100.307,307.1317829374
2015-02-06,100.638,101.007,100.638,100.777,185.5813953438
2015-02-09,102.067,102.067,100.823,101.007,270.2325581322
2015-02-10,101.283,102.205,101.007,101.505,917.054263541
2015-02-11,102.426,102.426,100.712,101.357,412.403100764
2015-02-12,102.352,102.352,101.717,101.993,650.0775193622
2015-02-13,102.03,104.204,102.03,103.495,1974.1085270782
2015-02-16,104.204,104.204,103.062,103.062,822.6356588924
2015-02-17,103.495,104.204,103.136,103.136,1189.4573643088
2015-02-18,104.204,104.204,103.495,103.919,839.9999999772
2015-02-19,104.168,104.204,103.919,104.075,245.2713178228
2015-02-20,104.204,104.204,103.357,103.357,662.015503858
2015-02-23,103.854,104.204,103.854,104.075,253.9534883652
2015-02-24,104.204,106.775,103.495,104.997,2895.5038758904
2015-02-25,105.789,108.388,104.674,107.558,1838.4496123532
2015-02-26,107.558,108.24,105.633,107.78,19458.914728154
2015-02-27,106.425,107.78,104.674,107.78,2217.2093022654
2015-03-02,108.48,110.323,108.48,109.908,2098.9147286252
2015-03-03,110.562,110.562,106.775,107.061,802.0155038542
2015-03-04,107.061,108.434,107.061,107.558,179.069767437
2015-03-05,107.816,110.525,107.816,109.632,1303.4108526778
2015-03-06,110.35,110.35,109.208,109.272,80.3100775172
2015-03-09,110.24,110.24,108.572,110.166,743.410852693
2015-03-10,110.35,110.35,108.572,108.572,224.6511627846
2015-03-11,107.78,107.78,105.669,105.706,296.2790697594
2015-03-12,106.987,107.411,106.351,107.061,510.077519366
2015-03-13,107.411,108.139,107.061,108.139,386.3565891368
2015-03-16,108.139,108.139,106.425,107.061,307.1317829374
2015-03-17,107.678,107.733,107.061,107.098,841.085271295
2015-03-18,107.061,107.098,106.453,107.061,2205.2713177696
2015-03-19,106.351,107.411,106.351,107.411,499.224806188
2015-03-20,105.817,107.78,105.817,105.992,332.0930232468
2015-03-23,106.775,106.775,105.789,105.918,555.6589147136
2015-03-24,106.351,107.061,106.305,106.72,880.1550387358
2015-03-25,107.061,107.457,105.789,107.457,296.2790697594
2015-03-26,106.987,106.987,104.923,105.43,549.1472868068
2015-03-27,105.633,105.633,104.131,104.923,213.7984496066
2015-03-30,104.131,104.997,103.136,104.997,542.6356589
2015-03-31,104.997,106.029,104.997,105.992,200.775193793
2015-04-01,105.891,106.351,104.997,105.061,1013.6434108252
2015-04-02,105.144,105.144,105.061,105.061,150.8527131742
2015-04-07,105.992,107.78,105.992,107.78,831.3178294348
2015-04-08,109.558,109.908,109.558,109.715,177.9844961192
2015-04-09,109.862,109.862,107.964,108.203,276.744186039
2015-04-10,108.203,109.493,106.849,106.849,485.1162790566
2015-04-13,105.356,109.77,105.319,109.42,472.093023243
2015-04-14,109.558,109.558,107.098,107.273,139.9999999962
2015-04-15,108.48,108.48,106.72,107.061,787.9069767228
2015-04-16,108.784,112.064,108.784,112.064,6110.077519214
2015-04-17,113.843,121.343,113.843,120.624,7051.0077517466
2015-04-20,121.343,128.475,121.343,127.627,6193.6434106846
2015-04-21,128.438,132.041,127.765,129.995,6282.6356587442
2015-04-22,131.976,134.473,124.909,125.268,8937.209302083
2015-04-23,125.628,128.576,125.296,126.19,2395.1937983846
2015-04-24,125.655,126.051,125.628,125.729,624.031007735
2015-04-27,125.692,125.766,118.837,125.628,3998.1395347752
2015-04-28,124.19,124.19,121.693,123.481,816.1240309856
2015-04-29,123.481,123.831,122.052,122.08,1050.5426356304
2015-04-30,122.08,122.08,120.984,121.343,298.449612395
2015-05-04,121.417,123.481,121.417,123.481,464.4961240184
2015-05-05,123.481,126.328,123.121,125.978,2411.4728681516
2015-05-06,126.162,129.184,126.162,129.157,3315.503875879
2015-05-07,129.184,129.221,128.475,128.475,1289.3023255464
2015-05-08,128.475,129.184,128.475,128.475,253.9534883652
2015-05-11,129.184,129.184,128.475,128.576,1168.8372092706
2015-05-12,128.714,130.622,128.714,130.299,1264.341085237
2015-05-13,130.622,130.622,129.267,130.585,3009.4573642594
2015-05-14,129.627,131.285,129.627,130.622,708.6821705234
2015-05-15,131.248,131.976,130.548,130.548,917.054263541
2015-05-18,130.622,131.939,130.622,131.903,2573.1782945038
2015-05-19,131.976,132.041,129.903,131.331,3142.9457363488
2015-05-20,131.331,131.331,130.272,131.248,535.0387596754
2015-05-21,131.248,131.248,130.972,131.23,497.0542635524
2015-05-22,131.23,131.23,129.304,129.977,219.2248061956
2015-05-25,129.977,129.977,123.831,125.379,2347.4418604014
2015-05-26,126.761,127.48,126.706,127.047,1795.0387596412
2015-05-27,127.047,129.12,127.047,128.475,933.333333308
2015-05-28,129.866,129.866,128.475,128.549,798.7596899008
2015-05-29,128.475,128.549,126.402,128.475,703.2558139344
2015-06-01,128.106,128.106,126.485,127.728,1690.8527131324
2015-06-02,131.635,131.635,126.761,127.139,920.3100774944
2015-06-03,124.946,125.978,121.343,123.333,2784.8062014748
2015-06-05,123.416,123.49,117.408,121.859,1418.4496123646
2015-06-08,120.375,120.375,118.358,120.145,513.3333333194
2015-06-09,120.375,123.269,120.329,121.113,891.0077519138
2015-06-10,122.974,124.798,122.974,124.642,529.6124030864
2015-06-11,124.826,124.826,120.375,120.412,728.2170542438
2015-06-12,122.412,122.605,120.449,120.449,153.0232558098
2015-06-15,122.412,122.412,120.007,120.007,436.2790697556
2015-06-16,120.219,120.293,120.219,120.293,55.3488372078
2015-06-17,120.293,121.076,115.953,118.625,379.84496123
2015-06-18,118.625,118.883,115.123,116.284,1246.9767441522
2015-06-19,116.653,117.989,116.33,117.989,245.2713178228
2015-06-22,118.588,119.325,113.686,115.731,834.5736433882
2015-06-23,118.883,119.961,117.408,119.187,452.5581395226
2015-06-24,117.62,119.638,117.62,119.638,24.9612403094
2015-06-25,119.601,120.375,118.883,118.966,182.3255813904
2015-06-26,119.694,122.605,119.694,122.605,1380.4651162416
2015-06-29,115.215,119.601,109.963,116.515,1715.8139534418
2015-06-30,115.556,115.907,112.193,114.828,1432.558139496
2015-07-01,113.391,116.542,113.391,115.879,239.8449612338
2015-07-02,115.612,115.658,115.022,115.658,358.139534874
2015-07-03,115.907,115.907,115.169,115.907,58.6046511612
2015-07-06,115.105,115.556,113.612,115.556,200.775193793
2015-07-07,115.215,115.907,115.169,115.556,366.8217054164
2015-07-08,115.169,115.464,111.825,112.949,1617.054263522
2015-07-09,114.045,115.169,113.76,115.169,361.3953488274
2015-07-10,115.556,117.408,115.556,117.408,212.7131782888
2015-07-13,117.408,118.883,117.408,118.837,800.9302325364
2015-07-14,119.638,119.638,118.837,118.837,899.6899224562
2015-07-15,118.837,118.883,116.653,116.81,1163.4108526816
2015-07-16,116.81,120.375,116.81,119.638,1790.69767437
2015-07-17,119.638,122.006,118.136,120.735,710.852713159
2015-07-20,120.735,121.785,120.375,121.785,78.1395348816
2015-07-21,119.694,122.228,119.694,121.859,515.503875955
2015-07-22,121.712,122.006,120.412,122.006,1241.5503875632
2015-07-23,122.006,127.793,122.006,127.793,2335.5038759056
2015-07-24,127.83,127.913,127.793,127.83,3618.2945735452
2015-07-27,129.958,129.958,128.171,128.171,7479.6899222776
2015-07-28,128.549,130.769,128.549,129.295,2094.573643354
2015-07-29,129.332,130.41,129.332,129.802,1598.6046511194
2015-07-30,129.885,132.262,129.885,130.769,2330.0775193166
2015-07-31,131.516,138.869,131.101,138.196,5964.6511626288
2015-08-03,138.869,140.656,138.869,139.689,2716.4341084534
2015-08-04,139.689,139.689,137.606,138.491,1295.8139534532
2015-08-05,138.583,140.435,138.583,140.315,732.558139515
2015-08-06,140.435,140.435,138.583,138.583,1151.4728681858
2015-08-07,138.951,138.951,137.717,137.754,96.5891472842
2015-08-10,137.698,138.822,137.532,137.532,371.1627906876
2015-08-11,137.698,138.048,135.22,136.722,602.325581379
2015-08-12,136.722,137.081,135.413,136.722,1041.860465088
2015-08-13,136.722,136.786,135.413,136.722,622.9457364172
2015-08-14,136.344,136.344,132.041,132.114,1195.9689922156
2015-08-17,132.114,134.077,132.114,132.262,391.7829457258
2015-08-18,133.377,133.377,127.277,127.277,1054.8837209016
2015-08-19,128.549,129.295,128.549,129.295,340.7751937892
2015-08-20,128.659,130.023,128.659,128.908,731.4728681972
2015-08-21,128.364,130.023,128.033,128.613,319.0697674332
2015-08-24,128.033,128.033,119.638,120.375,5329.7674417158
2015-08-25,119.638,126.015,119.638,122.605,893.1782945494
2015-08-26,122.642,126.835,122.642,124.826,820.4651162568
2015-08-27,124.909,132.004,124.909,130.023,479.6899224676
2015-08-28,131.488,131.488,128.549,131.331,239.8449612338
2015-08-31,130.41,130.465,128.549,130.437,184.496124026
2015-09-01,128.549,129.921,126.346,126.862,159.5348837166
2015-09-02,127.793,127.793,126.54,127.056,276.744186039
2015-09-03,127.434,127.765,127.056,127.056,411.3178294462
2015-09-04,126.328,127.056,123.333,125.167,477.519379832
2015-09-07,123.379,124.098,122.642,122.642,297.3643410772
2015-09-08,124.098,124.826,122.974,122.974,412.403100764
2015-09-09,124.798,125.535,124.457,125.204,517.6744185906
2015-09-10,124.826,124.826,124.826,124.826,195.348837204
2015-09-11,124.826,124.826,122.605,124.052,408.0620154928
2015-09-14,122.642,123.333,122.642,123.333,126.9767441826
2015-09-15,123.333,124.826,122.605,123.711,1066.8217053974
2015-09-16,123.748,123.748,122.753,122.891,182.3255813904
2015-09-17,122.854,123.822,121.859,121.859,367.9069767342
2015-09-18,121.859,121.859,118.523,118.588,690.2325581208
2015-09-21,118.809,118.92,118.809,118.883,346.2015503782
2015-09-22,118.431,118.883,118.431,118.588,351.6279069672
2015-09-23,118.431,118.966,118.256,118.883,124.806201547
2015-09-24,118.883,118.883,118.256,118.256,135.658914725
2015-09-25,118.256,118.883,118.256,118.293,112.8682170512
2015-09-28,118.293,118.523,118.256,118.523,65.116279068
2015-09-29,118.256,118.523,118.256,118.256,396.124030997
2015-09-30,118.256,126.245,118.136,126.245,1052.713178266
2015-10-01,126.245,127.793,124.163,127.793,891.0077519138
2015-10-02,126.346,126.346,124.163,126.171,218.1395348778
2015-10-05,126.328,127.765,125.646,125.646,111.7829457334
2015-10-06,125.72,125.932,124.31,124.31,461.240310065
2015-10-07,124.236,124.31,121.186,121.859,243.1007751872
2015-10-08,121.859,124.826,121.859,124.826,519.8449612262
2015-10-09,123.167,124.098,122.605,123.333,7728.2170540538
2015-10-12,123.333,124.163,123.333,124.098,634.883720913
2015-10-13,123.011,123.011,121.97,122.605,222.480620149
2015-10-14,123.306,124.503,123.306,124.503,940.9302325326
2015-10-15,125.204,126.696,123.416,126.696,751.0077519176
2015-10-16,127.59,130.023,127.59,128.807,1023.4108526854
2015-10-19,130.023,130.769,127.793,129.885,948.5271317572
2015-10-20,129.885,129.885,127.056,129.249,670.6976744004
2015-10-21,129.101,129.101,127.056,128.549,159.5348837166
2015-10-22,127.793,127.793,126.383,127.765,389.6124030902
2015-10-23,127.277,128.549,127.277,128.549,951.7829457106
2015-10-26,127.83,131.516,127.793,127.793,632.7131782774
2015-10-27,127.728,129.249,127.019,129.249,693.4883720742
2015-10-28,130.023,130.41,128.069,130.41,1720.155038713
2015-10-29,129.507,129.958,127.47,129.802,428.682170531
2015-10-30,130.023,132.262,129.295,132.262,1047.286821677
2015-11-02,130.023,132.262,130.023,132.262,1671.317829412
2015-11-03,133.377,133.377,131.516,132.262,614.2635658748
2015-11-04,133.515,133.515,131.516,132.262,953.9534883462
2015-11-05,133.515,133.515,130.115,132.216,1591.0077518948
2015-11-06,132.142,132.179,130.889,130.889,142.1705426318
2015-11-09,132.179,137.459,132.179,137.081,6869.767441674
2015-11-10,134.777,138.196,133.893,137.459,3469.6124030066
2015-11-12,138.168,138.196,135.653,138.196,1760.3100774716
2015-11-13,137.422,137.459,134.934,134.934,1072.2480619864
2015-11-16,134.86,135.607,134.86,134.86,685.8914728496
2015-11-17,134.86,137.081,134.86,136.722,453.6434108404
2015-11-18,139.615,139.615,137.063,138.196,1271.9379844616
2015-11-19,138.951,138.951,136.602,136.786,174.7286821658
2015-11-20,138.915,150.092,138.915,148.608,24386.046510966
2015-11-23,148.608,149.723,147.134,149.723,2414.728682105
2015-11-24,149.723,151.289,144.148,148.608,3642.1705425368
2015-11-25,147.134,154.542,146.526,154.542,3382.7906975826
2015-11-26,154.478,162.125,154.478,162.125,6168.6821703752
2015-11-27,160.531,176.573,160.531,175.2,13577.829456996
2015-11-30,178.103,184.267,167.331,181.227,6940.310077331
2015-12-01,178.324,181.964,171.708,174.242,4300.9302324414
2015-12-02,170.897,170.897,162.982,165.82,8546.511627675
2015-12-03,163.461,170.897,159.02,169.34,4752.4031006462
2015-12-04,167.331,167.331,160.494,164.217,3637.8294572656
2015-12-07,163.461,170.897,162.945,167.184,2785.8914727926
2015-12-08,167.184,173.118,167.184,172.39,45468.527130549
2015-12-09,173.8,173.8,170.16,170.897,4948.837209168
2015-12-10,170.897,178.25,170.897,177.882,2041.3953487818
2015-12-11,177.882,177.882,167.553,175.357,4945.5813952146
2015-12-14,169.478,173.118,169.478,173.118,1610.5426356152
2015-12-15,172.39,177.909,172.39,175.726,1482.4806201148
2015-12-16,177.578,180.554,177.55,178.324,3513.0232557186
2015-12-17,177.209,179.808,173.938,178.324,2223.7209301722
2015-12-18,178.324,179.08,178.324,178.693,742.3255813752
2015-12-21,179.66,179.66,178.324,178.398,1187.2868216732
2015-12-22,178.398,178.398,175.422,178.324,1208.9922480292
2015-12-23,178.324,179.08,176.924,179.08,949.612403075
2015-12-28,178.324,178.693,178.324,178.324,973.4883720666
2015-12-29,178.324,182.047,178.324,182.047,1824.3410852218
2015-12-30,182.047,192.376,182.047,189.473,1808.0620154548
2016-01-04,188.736,189.473,182.111,184.267,215.9689922422
2016-01-05,184.313,189.059,184.313,186.506,1075.5038759398
2016-01-07,186.543,186.543,171.708,184.267,2160.7751937398
2016-01-08,184.194,187.244,182.047,185.004,1635.5038759246
2016-01-11,185.76,185.76,177.578,182.047,2544.961240241
2016-01-12,182.084,184.267,182.047,184.267,244.186046505
2016-01-13,184.645,188.736,184.645,188.736,669.6124030826
2016-01-14,184.267,186.506,182.047,186.129,2297.5193797826
2016-01-15,185.871,188.764,185.788,188.764,919.2248061766
2016-01-18,187.981,190.22,183.613,190.22,2410.3875968338
2016-01-19,187.345,205.082,187.345,203.59,2024.031007697
2016-01-20,203.59,203.59,195.417,198.31,13696.124030636
2016-01-21,198.052,198.052,188.736,188.736,1607.2868216618
2016-01-22,187.981,193.113,182.194,190.22,7720.6201548292
2016-01-25,190.22,190.321,188.801,190.321,177.9844961192
2016-01-26,185.76,190.146,182.94,185.76,1166.666666635
2016-01-27,187.161,187.161,185.004,185.76,565.4263565738
2016-01-28,185.281,192.892,185.281,190.883,319.0697674332
2016-01-29,190.174,190.174,186.543,187.28,309.302325573
2016-02-01,187.244,189.584,185.76,189.372,487.2868216922
2016-02-02,188.064,188.847,185.76,188.653,320.155038751
2016-02-03,188.432,190.883,187.244,187.244,333.1782945646
2016-02-04,187.244,187.244,187.244,187.244,96.5891472842
2016-02-05,186.801,186.801,185.76,186.801,529.6124030864
2016-02-08,186.718,186.718,183.162,183.162,438.4496123912
2016-02-09,182.738,183.53,173.265,176.481,2045.736434053
2016-02-10,173.312,176.039,172.39,172.39,710.852713159
2016-02-11,171.635,171.635,163.544,165.332,3061.5503875138
2016-02-12,165.691,165.691,161.241,163.36,1082.0155038466
2016-02-15,159.794,174.574,159.748,174.574,2575.3488371394
2016-02-16,173.874,174.62,170.16,173.874,666.3565891292
2016-02-17,172.971,176.841,172.971,176.094,495.9689922346
2016-02-18,175.357,175.357,173.874,173.874,59.689922479
2016-02-19,172.869,174.915,171.496,174.62,295.1937984416
2016-02-22,176.325,176.325,174.62,176.067,170.3875968946
2016-02-23,176.067,176.067,170.897,174.5,208.3720930176
2016-02-24,170.897,173.118,170.897,173.118,193.1782945684
2016-02-25,175.993,175.993,170.934,172.611,187.7519379794
2016-02-26,169.561,172.344,169.036,169.036,489.4573643278
2016-02-29,165.36,168.308,165.36,167.147,347.286821696
2016-03-01,170.455,170.741,167.147,170.16,143.2558139496
2016-03-02,169.782,175.357,169.782,174.62,263.7209302254
2016-03-03,174.205,174.62,171.045,174.205,180.1550387548
2016-03-04,174.205,174.205,171.635,173.874,85.7364341062
2016-03-07,173.8,173.8,169.036,169.036,219.2248061956
2016-03-08,168.815,174.168,168.815,173.496,233.333333327
2016-03-09,173.874,174.168,173.118,174.168,24.9612403094
2016-03-10,170.897,172.943,170.897,170.897,71.6279069748
2016-03-11,177.209,185.686,176.094,184.35,4419.2248060816
2016-03-14,184.267,184.267,179.218,182.047,135.658914725
2016-03-15,182.047,184.267,177.209,177.209,268.0620154966
2016-03-16,176.094,185.456,172.611,185.456,774.8837209092
2016-03-17,184.267,184.267,179.08,181.3,120.4651162758
2016-03-18,181.3,181.3,179.218,180.407,266.9767441788
2016-03-21,176.841,180.554,176.841,178.324,243.1007751872
2016-03-22,178.103,179.808,178.103,178.324,73.7984496104
2016-03-23,181.153,181.153,174.62,179.734,357.0542635562
2016-03-24,181.153,181.3,176.481,181.116,142.1705426318
2016-03-29,180.674,182.775,180.554,182.775,289.7674418526
2016-03-30,183.162,183.982,183.088,183.088,159.5348837166
2016-03-31,183.088,183.088,177.578,180.996,510.077519366
2016-04-01,178.73,180.489,172.528,180.489,357.0542635562
2016-04-04,180.407,180.407,178.324,179.771,219.2248061956
2016-04-05,179.706,181.475,176.619,178.324,210.5426356532
2016-04-06,177.172,177.172,175.422,176.841,6784.0310075678
2016-04-07,174.62,180.849,174.62,180.849,6780.7751936144
2016-04-08,179.734,181.3,176.177,181.19,161.7054263522
2016-04-11,175.062,181.227,175.062,176.094,457.9844961116
2016-04-12,178.324,178.324,168.704,173.118,765.116279049
2016-04-13,173.118,177.55,173.118,177.393,143.2558139496
2016-04-14,177.43,177.43,173.164,175.726,256.1240310008
2016-04-15,175.311,175.357,173.118,175.357,117.2093023224
2016-04-18,175.274,175.274,172.39,172.464,556.7441860314
2016-04-19,173.118,175.357,171.708,175.2,156.2790697632
2016-04-20,175.2,175.2,173.874,173.874,164.9612403056
2016-04-21,173.874,175.2,173.874,175.2,96.5891472842
2016-04-22,174.989,175.016,174.62,174.989,97.674418602
2016-04-25,171.782,173.017,170.897,173.017,504.651162777
2016-04-26,173.496,173.874,170.897,173.652,392.8682170436
2016-04-27,173.726,173.726,170.897,170.897,200.775193793
2016-04-28,170.897,170.897,170.897,170.897,75.968992246
2016-04-29,170.16,170.16,168.511,170.16,188.8372092972
2016-05-02,168.668,173.726,168.216,173.726,19.5348837204
2016-05-04,169.478,169.478,168.004,169.405,143.2558139496
2016-05-05,169.405,169.405,167.921,169.405,32.558139534
2016-05-06,169.386,169.386,167.921,169.036,57.5193798434
2016-05-09,169.036,169.405,167.921,168.668,481.8604651032
2016-05-10,168.668,169.405,168.668,169.036,223.5658914668
2016-05-11,163.461,164.908,159.748,163.461,2246.511627846
2016-05-12,164.88,167.857,163.461,167.857,991.9379844692
2016-05-13,167.626,167.626,165.092,167.184,371.1627906876
2016-05-16,164.954,164.954,160.872,161.978,1174.2635658596
2016-05-17,161.978,162.724,150.902,162.724,1282.7906976396
2016-05-18,162.724,162.724,156.035,156.035,519.8449612262
2016-05-19,156.781,161.978,156.781,157.518,425.4263565776
2016-05-20,160.384,160.494,157.518,159.748,220.3100775134
2016-05-23,159.02,160.494,159.02,159.02,516.5891472728
2016-05-24,159.075,159.223,159.075,159.223,201.8604651108
2016-05-25,159.306,164.954,159.306,164.954,418.9147286708
2016-05-27,171.423,171.423,163.001,163.001,320.155038751
2016-05-30,163.784,166.511,163.784,166.511,49.9224806188
2016-05-31,160.743,166.465,160.743,166.465,3.2558139534
2016-06-01,161.6,166.511,156.763,166.511,1583.4108526702
2016-06-02,163.784,166.751,161.287,166.751,1109.1472867916
2016-06-03,166.751,168.069,157.546,165.415,479.6899224676
2016-06-06,165.35,165.35,162.227,164.954,75.968992246
2016-06-07,164.908,166.908,161.434,166.908,905.1162790452
2016-06-08,166.862,168.465,166.862,167.682,126.9767441826
2016-06-09,167.645,167.645,166.908,167.645,8812.403100536
2016-06-10,166.981,167.608,166.981,167.608,47.7519379832
2016-06-13,167.608,167.608,166.29,167.534,213.7984496066
2016-06-14,165.507,167.285,165.507,167.221,179.069767437
2016-06-15,161.84,164.171,160.347,164.171,593.6434108366
2016-06-16,163.784,163.784,160.43,162.927,42.3255813942
2016-06-17,163.784,163.784,151.299,163.388,849.7674418374
2016-06-20,161.434,161.434,160.66,161.434,74.8837209282
2016-06-21,160.577,160.577,159.886,159.886,33.6434108518
2016-06-22,158.993,158.993,155.989,156.062,234.4186046448
2016-06-23,156.182,160.614,154.966,160.614,302.7906976662
2016-06-24,157.933,158.32,155.989,157.15,589.3023255654
2016-06-27,155.989,155.989,153.676,155.989,329.9224806112
2016-06-28,155.989,159.803,155.989,159.803,112.8682170512
2016-06-29,159.84,163.001,159.84,163.001,117.2093023224
2016-06-30,162.964,162.964,162.227,162.227,35.8139534874
2016-07-01,162.227,162.227,161.434,162.227,258.2945736364
2016-07-04,162.227,162.227,155.989,156.062,425.4263565776
2016-07-05,160.273,160.31,159.103,160.31,58.6046511612
2016-07-06,160.273,160.273,160.19,160.273,65.116279068
2016-07-07,160.273,160.273,159.886,160.273,130.232558136
2016-07-08,160.236,162.227,160.236,162.227,293.023255806
2016-07-11,162.3,168.695,162.3,165.35,638.1395348664
2016-07-12,168.815,168.815,160.273,164.908,452.5581395226
2016-07-13,165.35,165.35,163.001,163.001,41.2403100764
2016-07-14,163.001,164.521,161.13,164.521,24.9612403094
2016-07-15,163.784,165.728,161.434,165.35,105.2713178266
2016-07-18,161.213,167.645,161.093,167.645,392.8682170436
2016-07-19,167.645,167.645,163.388,166.908,168.217054259
2016-07-20,166.908,166.908,163.701,163.701,133.4883720894
2016-07-21,163.784,163.784,162.927,163.701,56.4341085256
2016-07-22,162.614,163.001,160.273,160.273,158.4496123988
2016-07-25,160.273,161.047,157.546,161.047,389.6124030902
2016-07-26,157.546,160.66,157.546,160.66,366.8217054164
2016-07-27,160.66,160.66,159.527,159.527,31.4728682162
2016-07-28,159.103,163.664,159.103,163.664,2310.5426355962
2016-07-29,163.59,163.59,159.886,159.886,54.26356589
2016-08-01,159.886,160.66,159.886,160.273,126.9767441826
2016-08-02,160.273,162.227,160.273,162.227,289.7674418526
2016-08-03,160.273,160.273,160.273,160.273,136.7441860428
2016-08-04,162.144,162.144,162.144,162.144,4.3410852712
2016-08-05,162.19,162.19,161.6,161.6,134.5736434072
2016-08-08,161.6,162.227,159.886,161.434,113.953488369
2016-08-09,160.273,163.001,149.898,157.546,707.5968992056
2016-08-10,158.007,158.32,158.007,158.007,136.7441860428
2016-08-11,162.19,162.227,158.43,159.886,122.6356589114
2016-08-12,163.747,163.747,160.66,161.434,94.4186046486
2016-08-16,162.964,165.35,162.927,164.567,487.2868216922
2016-08-17,166.134,166.134,163.001,166.134,362.4806201452
2016-08-18,166.511,167.682,166.134,166.134,273.4883720856
2016-08-19,166.511,166.511,163.858,163.858,49.9224806188
2016-08-22,165.35,167.682,165.35,166.134,115.0387596868
2016-08-23,165.35,166.134,165.35,166.134,472.093023243
2016-08-24,153.648,166.751,152.156,166.714,2646.9767441142
2016-08-25,165.968,166.134,160.66,166.134,485.1162790566
2016-08-26,165.728,167.608,164.06,167.608,714.1085271124
2016-08-29,167.608,168.465,166.751,168.465,258.2945736364
2016-08-30,169.082,170.022,159.886,169.939,747.7519379642
2016-08-31,170.022,171.515,169.856,169.856,120.4651162758
2016-09-01,169.939,170.022,164.567,166.134,131.3178294538
2016-09-02,166.134,167.682,159.886,160.743,893.1782945494
2016-09-05,162.144,167.682,157.546,160.043,401.550387586
2016-09-06,159.886,163.001,159.886,162.227,120.4651162758
2016-09-07,161.434,162.577,161.434,162.227,70.542635657
2016-09-08,162.227,162.227,160.273,162.033,129.1472868182
2016-09-09,161.333,161.333,157.703,160.55,372.2480620054
2016-09-12,158.403,161.757,157.5,161.757,253.9534883652
2016-09-13,161.434,161.434,156.882,161.25,144.3410852674
2016-09-14,161.01,161.01,159.84,159.84,16.279069767
2016-09-15,157.546,160.66,157.389,160.467,227.906976738
2016-09-16,157.933,160.43,157.546,160.236,93.3333333308
2016-09-19,159.886,159.886,155.989,156.413,430.8527131666
2016-09-20,160.19,160.19,155.989,159.886,144.3410852674
2016-09-21,160.043,160.043,155.602,156.376,552.4031007602
2016-09-22,155.989,157.426,154.422,156.339,658.7596899046
2016-09-23,159.343,159.416,156.763,156.763,306.0465116196
2016-09-26,156.459,156.763,156.459,156.763,19.5348837204
2016-09-27,156.495,158.283,155.279,155.279,399.3798449504
2016-09-28,156.376,156.763,145.853,147.097,1178.6046511308
2016-09-29,148.184,148.967,148.184,148.184,499.224806188
2016-09-30,149.364,149.751,149.281,149.281,951.7829457106
2016-10-03,149.751,149.751,141.283,145.024,239.8449612338
2016-10-04,145.024,145.024,143.863,144.978,624.031007735
2016-10-05,145.061,145.853,141.946,141.946,333.1782945646
2016-10-06,143.89,144.13,141.172,141.172,146.511627903
2016-10-07,142.95,142.95,138.039,140.389,1228.5271317496
2016-10-10,141.172,141.559,138.629,139.219,765.116279049
2016-10-11,138.435,140.343,136.482,140.343,5415.503875822
2016-10-12,137.265,140.389,136.676,140.389,831.3178294348
2016-10-13,138.435,140.389,138.435,140.389,1219.8449612072
2016-10-14,140.389,140.389,137.929,138.813,972.4031007488
2016-10-17,139.606,140.389,139.606,140.389,222.480620149
2016-10-18,140.389,140.389,137.302,139.606,339.6899224714
2016-10-19,138.039,140.002,137.348,137.385,191.0077519328
2016-10-20,137.385,139.606,137.385,137.505,117.2093023224
2016-10-21,137.422,140.002,137.422,140.002,193.1782945684
2016-10-24,137.735,138.131,136.482,137.265,9841.2403098104
2016-10-25,137.265,137.265,136.878,136.878,82.4806201528
2016-10-26,139.606,139.606,136.639,137.302,68.3720930214
2016-10-27,138.039,139.956,138.039,139.652,302.7906976662
2016-10-28,139.606,140.389,139.606,139.606,112.8682170512
2016-10-31,139.606,140.389,139.606,140.389,281.0852713102
2016-11-02,140.389,140.389,138.813,138.813,213.7984496066
2016-11-03,138.942,138.942,128.687,138.712,754.263565871
2016-11-04,136.482,137.265,136.482,137.265,936.5891472614
2016-11-07,137.265,138.435,136.482,138.435,884.496124007
2016-11-08,138.435,138.592,138.039,138.592,214.8837209244
2016-11-09,138.592,138.592,135.128,136.482,215.9689922422
2016-11-10,138.039,138.813,137.422,137.422,71.6279069748
2016-11-14,137.422,137.966,133.368,135.699,194.2635658862
2016-11-15,135.699,135.699,135.699,135.699,4.3410852712
2016-11-16,134.538,136.104,134.142,134.142,815.0387596678
2016-11-17,133.515,133.755,131.258,133.755,821.5503875746
2016-11-18,132.584,133.285,128.76,132.584,694.573643392
2016-11-21,132.584,132.584,132.584,132.584,174.7286821658
2016-11-22,132.584,133.368,131.036,133.368,221.3953488312
2016-11-23,134.142,134.142,132.584,134.105,236.5891472804
2016-11-24,132.815,136.418,132.621,136.418,723.8759689726
2016-11-25,133.598,135.662,133.598,135.662,61.8604651146
2016-11-28,134.925,136.371,134.768,136.371,55.3488372078
2016-11-29,133.598,135.699,133.368,135.699,115.0387596868
2016-11-30,135.699,135.699,132.584,132.584,239.8449612338
2016-12-01,132.584,135.515,132.584,134.142,56.4341085256
2016-12-02,132.658,132.658,132.658,132.658,4.3410852712
2016-12-05,136.371,136.371,135.902,135.902,81.395348835
2016-12-06,135.699,135.902,135.634,135.634,142.1705426318
2016-12-07,135.902,135.902,135.634,135.634,21.705426356
2016-12-08,135.699,138.813,134.142,137.228,845.4263565662
2016-12-09,138.039,143.513,138.039,140.389,1576.8992247634
2016-12-12,140.343,142.729,140.343,141.946,337.5193798358
2016-12-13,144.287,147.244,144.287,145.89,571.9379844806
2016-12-14,147.327,147.41,144.287,144.287,303.875968984
2016-12-15,144.287,146.581,141.329,146.581,404.8062015394
2016-12-16,142.729,144.287,142.259,144.287,43.410852712
2016-12-19,142.223,142.223,142.223,142.223,13.0232558136
2016-12-20,141.983,141.983,141.172,141.246,31.4728682162
2016-12-21,141.863,141.946,140.389,140.389,72.7131782926
2016-12-22,140.343,140.343,136.878,136.878,399.3798449504
2016-12-23,137.661,137.661,132.981,132.981,530.6976744042
2016-12-27,133.368,136.289,132.584,135.321,457.9844961116
2016-12-28,132.981,136.482,132.981,134.142,380.9302325478
2016-12-29,134.925,140.389,134.225,140.389,624.031007735
2016-12-30,140.389,140.389,140.315,140.315,70.542635657
2017-01-02,140.343,140.389,136.132,138.085,335.3488372002
2017-01-04,140.002,140.002,140.002,140.002,13.0232558136
2017-01-05,141.172,141.172,136.482,140.343,142.1705426318
2017-01-09,138.039,140.389,137.265,140.389,379.84496123
2017-01-10,140.389,140.702,140.389,140.389,129.1472868182
2017-01-11,144.24,160.66,141.946,160.66,2403.875968927
2017-01-12,160.513,160.513,152.082,152.238,911.627906952
2017-01-13,156.763,156.763,152.478,155.556,308.2170542552
2017-01-16,159.103,159.103,154.339,154.339,314.728682162
2017-01-17,151.455,151.769,151.299,151.299,94.4186046486
2017-01-18,151.695,152.082,151.695,151.695,160.6201550344
2017-01-19,151.649,151.695,149.751,149.751,43.410852712
2017-01-20,149.751,150.138,148.221,148.341,220.3100775134
2017-01-23,148.341,148.967,148.184,148.184,341.860465107
2017-01-24,148.184,148.967,148.184,148.967,111.7829457334
2017-01-25,148.967,157.5,148.967,155.086,361.3953488274
2017-01-26,155.196,155.196,152.082,154.339,160.6201550344
2017-01-30,155.196,155.196,151.769,154.708,406.976744175
2017-01-31,154.745,154.745,153.648,153.648,19.5348837204
2017-02-01,153.952,154.275,153.952,154.035,58.6046511612
2017-02-02,154.035,154.035,154.035,154.035,20.6201550382
2017-02-03,152.082,152.082,152.082,152.082,39.0697674408
2017-02-06,152.082,152.082,148.967,148.967,295.1937984416
2017-02-07,148.967,148.967,148.184,148.967,348.3720930138
2017-02-08,148.967,149.751,148.967,149.4,238.759689916
2017-02-09,148.967,149.898,148.967,149.751,142.1705426318
2017-02-10,152.865,153.418,150.525,150.525,32.558139534
2017-02-13,152.865,152.865,150.138,151.299,206.201550382
2017-02-14,150.525,151.299,148.967,151.299,153.0232558098
2017-02-15,151.299,151.299,149.124,149.198,102.0155038732
2017-02-16,151.769,151.769,149.235,149.235,65.116279068
2017-02-17,149.557,149.557,149.557,149.557,28.2170542628
2017-02-20,150.525,150.525,148.184,148.967,93.3333333308
2017-02-21,151.142,151.769,149.235,149.235,531.782945722
2017-02-22,149.364,152.082,149.281,149.87,193.1782945684
2017-02-23,151.299,151.299,149.935,151.225,544.8062015356
2017-02-24,151.299,151.299,149.585,149.622,222.480620149
2017-02-27,149.585,149.622,149.585,149.622,40.1550387586
2017-02-28,149.622,149.751,142.757,146.627,545.8914728534
2017-03-01,147.41,148.894,147.41,147.567,340.7751937892
2017-03-02,148.894,148.894,147.714,147.714,70.542635657
2017-03-03,147.714,148.894,145.853,148.894,418.9147286708
2017-03-06,144.36,148.101,144.13,145.061,705.42635657
2017-03-07,145.107,145.107,144.287,144.287,236.5891472804
2017-03-08,144.287,144.554,142.729,143.079,141.085271314
2017-03-09,141.983,143.116,141.799,141.799,133.4883720894
2017-03-10,141.983,141.983,141.799,141.799,204.0310077464
2017-03-13,141.946,142.729,140.389,142.729,220.3100775134
2017-03-14,140.389,140.389,139.606,140.389,293.023255806
2017-03-15,140.389,140.389,140.389,140.389,18.4496124026
2017-03-16,142.729,142.729,138.039,140.389,357.0542635562
2017-03-17,138.039,142.729,138.039,142.729,295.1937984416
2017-03-20,138.859,142.692,138.859,139.606,92.248062013
2017-03-21,142.573,142.573,139.606,139.606,129.1472868182
2017-03-22,138.813,140.389,138.039,140.389,86.821705424
2017-03-23,140.389,140.389,140.389,140.389,1.0852713178
2017-03-24,140.389,140.389,138.813,138.813,21.705426356
2017-03-27,137.265,140.389,137.265,140.389,55.3488372078
2017-03-28,139.606,140.389,139.606,140.389,46.6666666654
2017-03-29,140.389,140.389,134.381,137.265,492.7131782812
2017-03-30,140.343,140.343,134.612,138.592,124.806201547
2017-03-31,139.486,140.149,139.486,140.149,7.5968992246
2017-04-03,134.925,140.002,134.925,137.966,105.2713178266
2017-04-04,136.565,137.966,134.925,137.966,61.8604651146
2017-04-05,135.699,137.883,134.538,137.883,32.558139534
2017-04-06,137.228,137.265,134.575,137.265,96.5891472842
2017-04-07,134.188,136.104,134.188,136.104,104.1860465088
2017-04-10,137.228,137.661,135.164,137.265,2600.3100774488
2017-04-11,137.265,137.265,137.265,137.265,31.4728682162
2017-04-12,135.008,137.228,133.801,136.676,194.2635658862
2017-04-13,136.676,136.676,135.699,135.699,121.5503875936
2017-04-18,136.676,136.676,135.634,135.634,145.4263565852
2017-04-19,135.634,136.482,133.414,136.482,457.9844961116
2017-04-20,136.482,136.482,136.482,136.482,19.5348837204
2017-04-21,134.925,136.482,133.414,136.104,200.775193793
2017-04-24,136.325,136.418,134.538,136.104,242.0155038694
2017-04-25,136.482,136.482,136.012,136.012,715.1937984302
2017-04-26,134.925,135.699,134.768,134.768,677.2093023072
2017-04-27,137.145,137.145,132.584,133.911,657.6744185868
2017-04-28,134.888,134.888,132.658,132.815,74.8837209282
2017-05-02,134.658,137.099,134.658,134.851,80.3100775172
2017-05-04,136.482,136.482,132.815,134.142,861.7054263332
2017-05-05,134.142,135.699,133.368,135.699,392.8682170436
2017-05-08,135.699,135.699,135.321,135.386,415.6589147174
2017-05-09,136.169,136.482,135.164,135.321,223.5658914668
2017-05-10,136.841,136.841,133.368,135.045,309.302325573
2017-05-11,135.045,136.445,132.584,134.925,508.9922480482
2017-05-12,134.142,135.275,133.368,135.229,631.6279069596
2017-05-15,135.201,135.201,134.925,134.925,14.1085271314
2017-05-16,134.925,134.925,132.584,134.888,815.0387596678
2017-05-17,132.584,134.105,132.584,134.105,201.8604651108
2017-05-18,134.068,134.068,130.631,133.948,142.1705426318
2017-05-19,134.142,134.142,131.036,132.584,1052.713178266
2017-05-22,132.584,132.584,131.258,131.81,296.2790697594
2017-05-23,130.364,133.331,130.253,130.253,191.0077519328
2017-05-24,133.331,133.331,129.47,131.81,576.2790697518
2017-05-25,131.81,132.584,131.036,131.036,400.4651162682
2017-05-26,131.036,131.414,131.036,131.414,33.6434108518
2017-05-29,131.414,132.584,130.41,130.41,453.6434108404
2017-05-30,130.631,132.124,130.253,131.036,430.8527131666
2017-05-31,132.188,132.188,131.036,131.036,160.6201550344
2017-06-01,132.188,135.699,132.188,135.699,820.4651162568
2017-06-02,136.418,136.482,134.925,134.925,1083.1007751644
2017-06-05,135.699,135.699,132.548,133.755,1328.3720929872
2017-06-06,133.755,135.699,133.368,135.699,628.3720930062
2017-06-07,135.699,135.699,132.345,132.621,2022.9457363792
2017-06-08,134.879,134.879,132.584,132.981,4544.0310076286
2017-06-09,138.73,138.73,132.234,133.054,1019.0697674142
2017-06-12,132.603,132.603,126.079,128.539,2426.6666666008
2017-06-13,128.539,130.189,127.719,129.774,22582.325580782
2017-06-14,129.774,133.137,129.774,133.054,205.1162790642
2017-06-16,134.704,134.704,133.054,133.054,129.1472868182
2017-06-19,132.603,132.603,132.234,132.234,94.4186046486
2017-06-20,131.912,131.912,131.331,131.331,224.6511627846
2017-06-21,131.377,131.414,124.024,124.024,945.2713178038
2017-06-22,124.116,127.599,124.116,125.25,418.9147286708
2017-06-23,125.674,127.599,125.674,127.305,224.6511627846
2017-06-26,128.908,128.908,127.305,127.305,238.759689916
2017-06-27,126.079,126.079,126.079,126.079,7.5968992246
2017-06-28,126.162,127.305,125.13,127.305,126.9767441826
2017-06-29,128.125,129.774,125.793,129.737,132.4031007716
2017-06-30,128.125,130.308,125.01,130.308,214.8837209244
2017-07-03,131.414,131.995,131.414,131.414,32.558139534
2017-07-04,131.414,133.635,131.414,133.635,129.1472868182
2017-07-05,133.884,133.884,133.847,133.884,80.3100775172
2017-07-06,133.801,136.915,133.801,134.704,867.1317829222
2017-07-07,134.077,134.704,133.884,134.289,71.6279069748
2017-07-10,134.704,135.118,134.704,135.118,36.8992248052
2017-07-11,133.884,135.118,133.884,135.118,70.542635657
2017-07-12,136.666,138.684,135.118,138.279,857.364341062
2017-07-13,138.389,138.73,136.344,138.647,290.8527131704
2017-07-14,139.182,140.776,137.984,140.776,650.0775193622
2017-07-17,140.776,140.776,140.453,140.776,461.240310065
2017-07-18,140.739,140.776,139.55,139.633,399.3798449504
2017-07-19,137.984,140.776,137.984,140.407,42.3255813942
2017-07-20,140.002,140.453,139.633,140.453,355.9689922384
2017-07-21,140.739,141.679,138.187,141.679,1824.3410852218
2017-07-24,138.813,143.734,138.159,143.734,24681.240309408
2017-07-25,142.094,151.944,142.094,149.649,1955.6589146756
2017-07-26,149.649,152.773,149.649,151.87,911.627906952
2017-07-27,151.944,151.944,148.258,151.944,472.093023243
2017-07-28,153.261,157.703,153.188,157.703,3005.1162789882
2017-07-31,157.537,160.983,154.413,160.983,1904.651162739
2017-08-01,160.154,160.246,156.919,159.997,1038.6046511346
2017-08-02,160.329,160.743,157.703,157.703,745.5813953286
2017-08-03,157.703,157.703,146.203,148.829,2351.7829456726
2017-08-04,152.192,152.192,150.386,150.386,234.4186046448
2017-08-07,150.755,153.501,150.386,153.344,2330.0775193166
2017-08-08,155.933,157.159,152.773,153.593,846.511627884
2017-08-09,156.053,156.477,155.159,156.477,421.0852713064
2017-08-10,156.477,156.477,155.639,155.639,206.201550382
2017-08-11,156.634,156.836,152.773,156.836,275.6589147212
2017-08-14,156.882,156.882,152.773,154.533,179.069767437
2017-08-16,152.81,153.667,152.81,153.188,91.1627906952
2017-08-17,153.224,153.224,153.224,153.224,1.0852713178
2017-08-18,154.413,156.053,154.413,156.053,377.6744185944
2017-08-21,156.053,156.053,152.939,156.053,217.05426356
2017-08-22,152.893,153.593,151.944,153.593,120.4651162758
2017-08-23,153.639,154.413,153.639,154.413,37.984496123
2017-08-24,153.547,153.547,143.734,149.078,1676.744186001
2017-08-25,149.281,149.281,149.235,149.235,7.5968992246
2017-08-28,149.483,149.483,147.843,149.327,158.4496123988
2017-08-29,149.815,149.889,149.815,149.889,44.4961240298
2017-08-30,150.313,152.773,149.889,152.773,333.1782945646
2017-08-31,152.773,152.773,152.773,152.773,121.5503875936
2017-09-01,148.009,149.078,147.972,149.078,6.5116279068
2017-09-04,148.507,148.507,144.6,147.806,183.4108527082
2017-09-05,149.327,149.483,145.586,147.843,230.0775193736
2017-09-06,147.843,147.843,147.023,147.023,110.6976744156
2017-09-07,146.609,146.609,145.54,145.917,191.0077519328
2017-09-08,145.54,146.203,144.766,145.945,215.9689922422
2017-09-11,145.945,146.037,144.766,144.812,33.6434108518
2017-09-12,146.811,146.857,145.383,146.609,62.9457364324
2017-09-13,149.437,149.437,148.663,148.663,11.9379844958
2017-09-14,146.609,148.663,146.609,147.843,55.3488372078
2017-09-15,147.843,147.843,146.203,146.203,467.7519379718
2017-09-18,146.203,147.806,144.968,145.383,46.6666666654
2017-09-19,146.36,147.604,146.203,147.604,59.689922479
2017-09-20,147.843,147.843,146.203,146.203,67.2868217036
2017-09-21,146.157,146.157,146.157,146.157,8.6821705424
2017-09-22,144.517,144.517,143.9,144.148,183.4108527082
2017-09-25,144.148,144.148,140.536,144.148,429.7674418488
2017-09-26,141.679,143.328,141.679,142.499,377.6744185944
2017-09-27,142.757,147.843,142.591,147.843,498.1395348702
2017-09-28,146.203,147.023,142.95,147.023,156.2790697632
2017-09-29,146.203,148.663,146.203,148.58,1433.6434108138
2017-10-02,144.72,151.289,143.734,151.289,902.9457364096
2017-10-03,151.87,154.413,151.538,152.644,1273.0232557794
2017-10-04,152.644,152.644,151.538,152.367,1064.6511627618
2017-10-05,152.367,152.367,149.483,149.483,161.7054263522
2017-10-06,146.609,151.944,146.609,151.944,543.7209302178
2017-10-09,151.17,151.17,146.609,150.718,42.3255813942
2017-10-10,150.313,150.313,147.06,149.437,60.7751937968
2017-10-11,146.774,149.483,146.774,147.76,240.9302325516
2017-10-12,147.76,147.843,147.429,147.843,66.2015503858
2017-10-13,146.535,150.313,146.535,150.313,302.7906976662
2017-10-16,151.05,151.133,151.05,151.133,163.8759689878
2017-10-17,151.05,151.133,147.843,151.133,60.7751937968
2017-10-18,151.17,151.17,151.087,151.133,53.1782945722
2017-10-19,147.604,150.267,147.604,150.267,54.26356589
2017-10-20,150.313,150.313,146.857,149.649,284.3410852636
2017-10-23,147.843,149.483,147.843,149.483,18.4496124026
2017-10-24,147.972,147.972,146.857,147.843,293.023255806
2017-10-25,146.203,147.88,144.812,146.24,673.9534883538
2017-10-26,143.734,151.087,142.877,151.087,838.9147286594
2017-10-27,150.644,150.718,150.644,150.718,10.852713178
2017-10-30,150.718,152.69,149.437,152.69,911.627906952
2017-10-31,152.561,156.053,151.944,156.053,1364.1860464746
2017-11-02,156.477,156.477,153.593,156.053,161.7054263522
2017-11-03,156.053,156.053,152.893,152.893,242.0155038694
2017-11-06,152.893,153.998,152.773,152.773,299.5348837128
2017-11-07,150.801,153.593,150.718,153.593,117.2093023224
2017-11-08,153.593,153.593,147.806,147.806,736.8992247862
2017-11-09,147.023,147.023,144.674,146.655,909.4573643164
2017-11-10,147.023,151.944,146.203,151.944,119.379844958
2017-11-13,150.386,150.432,149.373,149.4,206.201550382
2017-11-14,146.36,150.221,146.36,147.843,96.5891472842
2017-11-15,146.535,146.535,146.535,146.535,5.426356589
2017-11-16,147.76,147.76,145.586,147.76,79.2248061994
2017-11-17,145.383,148.783,144.885,147.668,387.4418604546
2017-11-20,144.968,144.968,142.914,142.914,525.2713178152
2017-11-21,142.914,146.857,140.37,140.453,656.589147269
2017-11-22,140.868,140.868,138.187,140.453,339.6899224714
2017-11-23,138.813,140.453,137.164,140.453,181.2403100726
2017-11-24,140.536,140.868,140.453,140.453,41.2403100764
2017-11-27,140.656,143.614,139.633,143.282,418.9147286708
2017-11-28,142.13,142.13,140.453,142.13,21.705426356
2017-11-29,142.499,142.499,139.707,139.707,57.5193798434
2017-11-30,137.984,144.766,129.774,134.704,9425.581395093
2017-12-01,134.538,149.483,134.538,149.483,126.9767441826
2017-12-04,147.843,147.843,140.499,147.189,118.2945736402
2017-12-06,144.968,144.968,140.988,141.025,352.713178285
2017-12-07,144.065,144.065,143.982,143.982,6.5116279068
2017-12-08,141.025,141.273,139.67,139.67,98.7596899198
2017-12-11,135.975,140.564,135.524,136.344,307.1317829374
2017-12-12,135.524,137.569,132.354,134.989,395.0387596792
2017-12-13,137.164,137.164,133.911,133.911,91.1627906952
2017-12-14,133.911,133.911,132.326,133.054,862.790697651
2017-12-15,132.354,135.487,131.626,135.487,82.4806201528
2017-12-18,133.1,133.1,131.414,131.414,582.7906976586
2017-12-19,131.46,132.944,128.954,128.954,359.2248061918
2017-12-20,127.719,128.42,127.305,128.383,1033.1782945456
2017-12-21,128.171,129.774,128.171,129.774,278.9147286746
2017-12-22,128.125,131.414,128.125,131.221,1372.868217017
2017-12-27,128.908,129.774,128.539,129.028,333.1782945646
2017-12-28,135.229,135.229,129.12,129.12,370.0775193698
2017-12-29,129.12,133.008,128.539,128.539,2401.7054262914
2018-01-03,129.774,133.884,129.359,131.414,693.4883720742
2018-01-04,133.054,133.884,129.774,129.774,6494.2635657152
2018-01-05,130.594,131.414,129.774,130.189,185.5813953438
2018-01-08,131.414,133.884,131.414,133.884,122.6356589114
2018-01-09,135.118,135.524,133.054,133.46,53.1782945722
2018-01-10,134.704,134.704,133.46,133.884,80.3100775172
2018-01-11,133.46,134.289,133.46,134.289,64.0310077502
2018-01-12,135.118,137.984,135.118,136.344,2665.4263565168
2018-01-15,137.569,138.389,137.164,137.164,278.9147286746
2018-01-16,137.164,137.164,137.164,137.164,338.6046511536
2018-01-17,136.344,137.164,134.704,135.938,215.9689922422
2018-01-18,136.758,136.758,135.524,135.524,3615.0387595918
2018-01-19,135.938,135.938,129.774,135.524,2210.6976743586
2018-01-22,131.829,135.118,131.414,133.884,775.968992227
2018-01-23,133.884,134.704,132.234,133.884,587.1317829298
2018-01-24,133.054,133.46,131.414,132.234,515.503875955
2018-01-25,131.414,132.234,131.414,131.414,428.682170531
2018-01-26,131.414,133.884,131.414,132.234,338.6046511536
2018-01-29,133.884,134.289,130.594,130.594,805.2713178076
2018-01-30,133.46,133.46,131.414,131.414,357.0542635562
2018-01-31,131.414,133.884,131.414,133.884,213.7984496066
2018-02-01,131.414,131.414,131.414,131.414,11.9379844958
2018-02-02,131.414,131.414,129.774,129.774,1331.6279069406
2018-02-05,128.954,129.359,128.539,129.359,122.6356589114
2018-02-06,127.305,127.305,123.204,123.204,952.8682170284
2018-02-07,123.619,124.844,123.619,124.43,188.8372092972
2018-02-08,123.204,129.359,123.204,129.359,303.875968984
2018-02-09,124.024,128.539,124.024,127.719,174.7286821658
2018-02-12,127.719,127.719,124.024,125.674,66.2015503858
2018-02-13,125.25,125.25,124.024,125.25,565.4263565738
2018-02-14,126.485,126.485,121.97,124.844,1997.9844960698
2018-02-15,124.844,130.189,123.619,125.674,2848.837209225
2018-02-16,126.485,127.305,124.844,127.305,697.8294573454
2018-02-19,124.844,127.305,124.844,126.485,1656.1240309628
2018-02-20,127.719,127.719,124.024,127.305,218.1395348778
2018-02-21,128.125,128.125,123.619,126.485,635.9689922308
2018-02-22,126.485,126.485,123.619,124.844,1314.2635658558
2018-02-23,124.024,126.485,122.79,123.204,2709.9224805466
2018-02-26,126.079,126.485,124.024,125.25,1364.1860464746
2018-02-27,125.674,125.674,124.43,125.674,1122.1705426052
2018-02-28,125.674,126.899,124.024,126.899,368.992248052
2018-03-01,126.079,126.079,123.204,124.844,3605.2713177316
2018-03-02,123.619,123.619,123.619,123.619,24.9612403094
2018-03-05,124.43,124.43,121.564,122.79,682.6356588962
2018-03-06,122.79,125.25,119.095,124.844,447.1317829336
2018-03-07,124.024,124.024,124.024,124.024,14.1085271314
2018-03-08,124.844,124.844,121.564,123.204,3582.4806200578
2018-03-09,123.204,124.844,123.204,124.844,99.8449612376
2018-03-12,124.844,124.844,123.619,123.619,255.038759683
2018-03-13,124.024,124.43,124.024,124.43,11.9379844958
2018-03-14,124.024,124.024,122.79,124.024,174.7286821658
2018-03-15,124.024,124.024,124.024,124.024,26.0465116272
2018-03-16,124.024,124.43,121.97,121.97,613.178294557
2018-03-19,123.204,123.204,119.095,121.14,446.0465116158
2018-03-20,123.204,123.204,120.32,120.32,35.8139534874
2018-03-21,120.32,120.32,115.805,118.275,657.6744185868
2018-03-22,118.275,122.79,116.625,118.689,218.1395348778
2018-03-23,118.689,118.689,111.696,117.04,799.8449612186
2018-03-26,116.211,116.625,116.211,116.625,23.8759689916
2018-03-27,114.985,114.985,110.876,113.76,611.0077519214
2018-03-28,114.58,114.58,107.19,110.876,772.7131782736
2018-03-29,111.696,112.11,110.47,110.47,669.6124030826
2018-04-03,112.11,114.165,110.47,111.696,1722.3255813486
2018-04-04,114.165,114.165,112.94,114.165,263.7209302254
2018-04-05,115.805,117.869,112.11,114.165,283.2558139458
2018-04-06,114.165,114.165,110.876,111.29,320.155038751
2018-04-09,113.76,114.165,112.94,112.94,47.7519379832
2018-04-10,113.76,113.76,110.47,113.354,210.5426356532
2018-04-11,113.354,113.354,113.354,113.354,10.852713178
2018-04-12,113.354,113.354,111.696,112.94,110.6976744156
2018-04-13,111.29,112.534,106.775,106.775,1535.658914687
2018-04-16,108.83,110.055,106.775,106.775,498.1395348702
2018-04-17,108.83,112.11,107.595,107.595,145.4263565852
2018-04-18,108.01,108.01,106.775,106.775,754.263565871
2018-04-19,105.946,109.65,101.025,105.135,697.8294573454
2018-04-20,104.315,104.315,101.025,101.846,340.7751937892
2018-04-23,107.19,107.19,101.025,101.846,1006.0465116006
2018-04-24,102.26,102.26,99.3853,101.846,871.4728681934
2018-04-25,101.846,101.846,98.556,99.3853,505.7364340948
2018-04-26,102.666,102.666,96.5104,100.205,1584.496123988
2018-04-27,102.666,102.666,97.7359,97.7359,526.356589133
2018-04-30,102.666,102.666,97.3305,101.025,947.4418604394
2018-05-02,102.26,104.315,100.611,103.9,359.2248061918
2018-05-04,104.72,104.72,101.846,102.666,930.0775193546
2018-05-07,102.666,103.486,101.44,102.26,809.6124030788
2018-05-08,102.26,102.26,100.205,102.26,460.1550387472
2018-05-09,100.611,102.26,100.611,102.26,436.2790697556
2018-05-10,101.846,101.846,98.556,101.44,335.3488372002
2018-05-11,101.846,101.846,98.556,98.556,1383.720930195
2018-05-14,98.556,98.556,97.7359,98.1506,1114.5736433806
2018-05-15,99.3853,99.3853,95.6904,98.1506,1013.6434108252
2018-05-16,98.9706,99.3853,95.6904,96.105,392.8682170436
2018-05-17,94.8703,96.105,94.4464,94.8703,485.1162790566
2018-05-18,94.4464,94.4464,92.8155,93.6264,843.2558139306
2018-05-21,93.6264,93.6264,92.8155,93.2209,337.5193798358
2018-05-22,93.6264,93.6264,90.3571,91.1754,973.4883720666
2018-05-23,92.8155,92.8155,88.2931,88.7022,510.077519366
2018-05-24,87.884,88.2931,85.0073,85.4164,2134.7286821126
2018-05-25,89.5205,89.5205,81.4773,82.1343,4860.9302324262
2018-05-28,82.5453,83.7772,81.3142,82.1343,2152.0930231974
2018-05-29,82.1343,83.3672,81.8072,82.1343,829.1472867992
2018-05-30,82.9562,85.4164,80.4923,82.1343,795.5038759474
2018-06-01,82.1343,85.8265,82.1343,85.8265,924.6511627656
2018-06-04,85.8265,87.884,82.9562,85.0073,1890.5426356076
2018-06-05,85.4164,89.1114,85.0073,89.1114,1805.8914728192
2018-06-06,89.5205,92.8155,89.1114,92.4009,1214.4186046182
2018-06-07,92.4009,96.9251,92.4009,95.6904,1512.8682170132
2018-06-08,96.9251,99.3853,96.9251,99.3853,1345.736434072
2018-06-11,101.44,102.666,94.4464,96.9251,1292.5581394998
2018-06-12,102.039,102.039,97.7728,99.9105,684.8062015318
2018-06-13,100.758,100.758,93.9304,98.2059,185.5813953438
2018-06-14,93.9304,96.9251,93.9304,94.7874,40.1550387586
2018-06-15,95.6443,97.3489,95.6443,96.492,133.4883720894
2018-06-18,96.0681,96.492,94.7874,94.7874,68.3720930214
2018-06-19,94.7874,94.7874,93.0735,93.9304,187.7519379794
2018-06-20,93.9304,93.9304,93.9304,93.9304,24.9612403094
2018-06-21,95.2112,95.6443,95.2112,95.6443,99.8449612376
2018-06-22,93.4974,93.9304,93.4974,93.9304,55.3488372078
2018-06-25,95.6443,98.2059,93.9304,93.9304,359.2248061918
2018-06-27,94.7874,94.7874,91.367,93.0735,153.0232558098
2018-06-28,93.0735,95.6443,91.367,95.2112,252.8682170474
2018-06-29,94.3635,94.3635,94.3635,94.3635,17.3643410848
2018-07-02,93.9304,93.9304,89.6605,92.6496,138.9147286784
2018-07-03,92.2166,92.2166,90.5138,90.9404,32.558139534
2018-07-04,91.367,91.367,88.3807,90.9404,378.7596899122
2018-07-05,88.8073,91.367,88.3807,91.367,58.6046511612
2018-07-06,91.367,91.367,90.0872,90.0872,19.5348837204
2018-07-09,90.0872,90.0872,88.8073,88.8073,386.3565891368
2018-07-10,88.3807,89.2339,87.954,89.2339,137.8294573606
2018-07-11,89.2339,89.2339,87.5274,87.5274,284.3410852636
2018-07-12,87.954,87.954,87.954,87.954,49.9224806188
2018-07-13,87.5274,88.3807,87.1008,87.5274,743.410852693
2018-07-16,87.954,87.954,85.3916,85.3916,997.3643410582
2018-07-17,85.8182,87.5274,85.8182,86.6742,375.5038759588
2018-07-18,86.2457,87.954,86.2457,87.954,168.217054259
2018-07-19,87.5274,89.2339,86.6742,89.2339,169.3023255768
2018-07-20,89.2339,89.2339,86.2457,86.2457,1148.2170542324
2018-07-23,87.1008,89.2339,86.2457,87.1008,225.7364341024
2018-07-24,88.3807,90.9404,87.954,90.5138,199.6899224752
2018-07-25,90.5138,91.367,90.0872,91.367,245.2713178228
2018-07-26,95.6443,100.334,93.9304,95.2112,656.589147269
2018-07-27,95.2112,96.9251,90.9404,96.9251,397.2093023148
2018-07-30,94.7874,96.9251,93.4974,96.0681,261.5503875898
2018-07-31,96.492,98.2059,96.492,97.3489,497.0542635524
2018-08-01,97.3489,97.3489,96.9251,96.9251,286.5116278992
2018-08-02,96.9251,96.9251,95.6443,96.492,376.5891472766
2018-08-03,96.492,96.492,95.6443,95.6443,231.1627906914
2018-08-06,96.492,96.9251,95.6443,96.492,54.26356589
2018-08-07,96.0681,96.0681,94.3635,94.3635,109.6124030978
2018-08-08,94.7874,96.492,93.9304,93.9304,358.139534874
2018-08-09,93.0735,93.9304,93.0735,93.9304,268.0620154966
2018-08-10,93.4974,93.4974,92.2166,92.2166,94.4186046486
2018-08-13,92.2166,92.2166,86.6742,88.8073,749.9224805998
2018-08-14,89.2339,89.2339,88.8073,88.8073,24.9612403094
2018-08-16,89.6605,89.6605,88.3807,88.8073,75.968992246
2018-08-17,90.5138,90.5138,89.6605,89.6605,134.5736434072
2018-08-20,88.3807,88.8073,87.954,88.8073,191.0077519328
2018-08-21,88.8073,89.2339,87.5274,89.2339,258.2945736364
2018-08-22,87.5274,89.2339,87.5274,88.8073,80.3100775172
2018-08-23,88.3807,89.2339,86.6742,88.8073,136.7441860428
2018-08-24,88.8073,88.8073,88.8073,88.8073,134.5736434072
2018-08-27,88.3807,89.2339,87.954,88.3807,52.0930232544
2018-08-28,88.8073,88.8073,87.954,88.3807,612.0930232392
2018-08-29,88.3807,88.3807,87.5274,87.5274,523.1007751796
2018-08-30,87.954,87.954,87.5274,87.5274,106.3565891444
2018-08-31,87.5274,88.8073,87.5274,88.8073,125.8914728648
2018-09-03,87.954,87.954,81.8054,85.3916,762.9457364134
2018-09-04,85.3916,85.8182,84.1955,85.3916,888.8372092782
2018-09-05,85.3916,85.3916,84.0251,85.3916,153.0232558098
2018-09-06,88.3807,88.3807,83.6832,83.6832,200.775193793
2018-09-07,85.3916,87.954,82.83,82.83,1359.8449612034
2018-09-10,85.8182,85.8182,81.9758,81.9758,112.8682170512
2018-09-11,81.9758,84.3669,81.9758,84.3669,41.2403100764
2018-09-12,84.5374,84.5374,80.2675,83.5128,898.6046511384
2018-09-13,83.8546,83.8546,80.2675,80.2675,421.0852713064
2018-09-14,81.9758,81.9758,79.4142,80.2675,271.31782945
2018-09-17,79.4142,80.2675,78.5601,78.5601,344.0310077426
2018-09-18,78.5601,78.5601,72.9246,78.3896,813.95348835
2018-09-19,78.3896,80.097,77.7059,80.097,62.9457364324
2018-09-20,80.097,80.2675,80.097,80.2675,166.0465116234
2018-09-21,80.097,81.1217,80.097,81.1217,248.5271317762
2018-09-24,80.9512,81.1217,79.9266,81.1217,274.5736434034
2018-09-25,80.2675,81.1217,80.2675,81.1217,155.1937984454
2018-09-26,79.5847,81.1217,79.5847,80.2675,1019.0697674142
2018-09-27,80.2675,80.2675,80.2675,80.2675,10.852713178
2018-09-28,81.1217,81.1217,78.5601,80.2675,51.0077519366
2018-10-01,80.2675,80.2675,77.8764,78.5601,142.1705426318
2018-10-02,77.7059,78.3896,77.5355,78.3896,148.6821705386
2018-10-03,78.5601,79.7552,76.8518,76.8518,151.937984492
2018-10-04,77.0222,77.0222,75.4862,75.9976,273.4883720856
2018-10-05,75.4862,75.9976,74.2902,75.8271,713.0232557946
2018-10-08,76.169,76.169,75.1443,75.1443,155.1937984454
2018-10-09,74.4616,74.9739,74.1197,74.2902,295.1937984416
2018-10-10,74.4616,75.1443,72.9246,72.9246,320.155038751
2018-10-11,73.436,73.436,72.2409,72.2409,266.9767441788
2018-10-15,74.9739,75.1443,72.7542,74.2902,461.240310065
2018-10-16,75.1443,75.1443,73.436,75.1443,392.8682170436
2018-10-17,73.6074,74.632,73.6074,74.632,1212.2480619826
2018-10-18,74.632,74.632,72.7542,73.436,141.085271314
2018-10-19,72.5819,72.5819,67.8006,69.167,714.1085271124
2018-10-22,70.0212,70.0212,67.4596,67.4596,1885.1162790186
2018-10-23,67.8006,68.3138,66.9464,66.9464,549.1472868068
2018-10-25,67.1169,68.4843,66.6055,68.4843,117.2093023224
2018-10-26,68.4843,68.4843,68.4843,68.4843,1.0852713178
2018-10-29,68.3138,68.3138,68.1415,68.1415,27.131782945
2018-10-30,68.3138,68.3138,66.2636,66.6055,232.2480620092
2018-10-31,65.7513,66.0932,64.0439,64.2144,931.1627906724
2018-11-02,65.7513,67.1169,65.7513,65.7513,2539.534883652
2018-11-05,65.7513,67.1169,65.7513,66.9464,129.1472868182
2018-11-06,68.3138,68.3138,65.7513,66.2636,1612.7131782508
2018-11-07,66.2636,66.2636,64.8971,65.0685,1294.7286821354
2018-11-08,65.7513,70.8744,65.7513,68.3138,710.852713159
2018-11-09,67.6301,70.1917,65.7513,70.0212,383.1007751834
2018-11-13,70.0212,70.0212,66.2636,69.6794,438.4496123912
2018-11-14,68.3138,69.6794,68.3138,68.3138,47.7519379832
2018-11-15,67.1169,67.6301,65.9218,65.9218,975.6589147022
2018-11-16,66.6055,68.8252,64.3848,65.7513,410.2325581284
2018-11-19,66.6055,67.4596,66.6055,67.4596,91.1627906952
2018-11-20,67.4596,67.4596,64.8971,64.8971,843.2558139306
2018-11-21,66.4341,66.4341,64.0439,64.8971,1789.6124030522
2018-11-22,64.7267,66.0932,63.3602,64.5553,9836.8992245392
2018-11-23,65.7513,67.2882,64.8971,65.5808,5660.7751936448
2018-11-26,65.9218,65.9218,63.8734,64.8971,1630.0775193356
2018-11-27,65.7513,65.9218,60.2863,63.0193,8981.7054261128
2018-11-28,63.8734,64.0439,60.4568,62.3356,2640.4651162074
2018-11-29,63.8734,63.8734,60.9691,61.4814,14233.333332947
2018-11-30,60.6282,61.4814,60.6282,61.3109,595.8139534722
2018-12-03,61.4814,65.4095,61.4814,62.8479,11417.054263256
2018-12-04,64.5553,64.5553,60.9691,62.1651,6638.6046509826
2018-12-05,61.4814,61.9946,59.9445,61.3109,4220.6201549242
2018-12-06,61.3109,61.4814,59.774,61.3109,2148.837209244
2018-12-07,61.1405,61.4814,59.774,59.774,1239.3798449276
2018-12-10,58.9198,60.6282,57.3829,59.774,3488.0620154092
2018-12-11,60.6282,61.4814,60.6282,61.4814,1700.6201549926
2018-12-12,61.4814,61.4814,59.774,60.6282,2279.06976738
2018-12-13,60.6282,60.6282,58.9198,59.0903,2506.976744118
2018-12-14,59.4331,59.774,59.0903,59.2608,699.999999981
2018-12-17,59.0903,59.6035,58.7494,58.7494,1333.7984495762
2018-12-18,59.6035,60.4568,58.5789,58.5789,3188.5271316964
2018-12-19,58.5789,61.4814,54.8204,58.7494,2597.0542634954
2018-12-20,58.9198,59.6035,58.2361,58.2361,406.976744175
2018-12-21,58.4075,58.9198,57.3829,57.3829,3551.0077518416
2018-12-27,58.9198,58.9198,56.7001,57.2124,322.3255813866
2018-12-28,59.0903,59.774,56.8706,57.7247,2976.8992247254
2019-01-02,57.5543,57.5543,57.041,57.2124,1027.7519379566
2019-01-03,58.2361,58.2361,54.6499,54.6499,7443.8759687902
2019-01-04,57.041,57.041,55.1632,56.3583,612.0930232392
2019-01-07,56.5287,57.8952,56.5287,57.041,2080.4651162226
2019-01-08,57.7247,59.4331,57.041,59.4331,5604.3410851192
2019-01-09,59.774,63.0193,59.774,61.9946,5272.2480618724
2019-01-10,62.6765,66.0932,62.506,66.0932,4102.325581284
2019-01-11,66.6055,69.6794,66.0932,67.4596,6585.4263564104
2019-01-14,67.4596,68.1415,67.4596,67.4596,1475.968992208
2019-01-15,67.4596,67.6301,64.8971,67.1169,1622.480620111
2019-01-16,66.6055,66.6055,65.7513,65.7513,711.9379844768
2019-01-17,65.7513,65.7513,62.3356,64.7267,2549.3023255122
2019-01-18,64.8971,67.2882,64.3848,66.7759,921.3953488122
2019-01-21,66.7759,66.7759,65.4095,65.4095,136.7441860428
2019-01-22,67.1169,67.1169,63.5307,64.0439,426.5116278954
2019-01-23,64.0439,66.4341,64.0439,65.7513,453.6434108404
2019-01-24,65.7513,66.9464,65.7513,66.4341,352.713178285
2019-01-25,67.2882,67.2882,64.7267,66.6055,730.3875968794
2019-01-28,67.2882,67.2882,66.0932,66.0932,222.480620149
2019-01-29,65.9218,66.9464,65.7513,66.6055,435.1937984378
2019-01-30,66.6055,66.6055,66.6055,66.6055,785.7364340872
2019-01-31,67.1169,69.167,67.1169,68.3138,2426.6666666008
2019-02-01,68.3138,76.6813,68.3138,75.1443,3750.6976743168
2019-02-04,76.8518,80.2675,76.8518,78.5601,3412.0930231632
2019-02-05,78.5601,79.2429,77.365,78.5601,1320.7751937626
2019-02-06,78.5601,80.9512,78.5601,80.9512,12145.2713175
2019-02-07,80.9512,82.6586,75.6567,82.1463,4766.5116277776
2019-02-08,80.7807,80.9512,78.0478,80.6093,3065.891472785
2019-02-11,80.9512,80.9512,78.2182,80.438,1451.0077518986
2019-02-12,80.6093,80.6093,78.5601,80.438,2757.6744185298
2019-02-13,79.4142,80.6093,78.7305,79.7552,1725.581395302
2019-02-14,80.9512,85.2211,80.9512,84.5374,7339.6899222814
2019-02-15,84.5374,92.2166,84.5374,91.367,4833.7984494812
2019-02-18,91.367,96.9251,91.367,96.0681,4487.596899103
2019-02-19,98.2059,100.758,96.492,99.9105,4061.0852712076
2019-02-20,99.9105,99.9105,93.9304,97.3489,5055.1937983124
2019-02-21,97.7728,102.472,96.9251,99.9105,4425.7364339884
2019-02-22,100.758,100.758,98.6297,98.6297,1682.17054259
2019-02-25,100.758,100.758,94.7874,98.2059,1725.581395302
2019-02-26,98.2059,98.2059,91.7927,93.4974,3068.0620154206
2019-02-27,93.4974,93.9304,88.8073,90.5138,3616.1240309096
2019-02-28,90.5138,96.9251,88.8073,96.0681,4939.0697673078
2019-03-01,96.492,100.758,96.492,99.4774,3810.3875967958
2019-03-04,103.32,104.177,99.0536,99.9105,2186.821705367
2019-03-05,99.9105,100.758,95.2112,96.492,2242.1705425748
2019-03-06,99.0536,99.0536,96.492,96.492,1504.1860464708
2019-03-07,97.3489,97.7728,95.2112,95.2112,1222.0155038428
2019-03-08,96.0681,96.0681,90.9404,93.0735,3008.3720929416
2019-03-11,94.3635,94.3635,89.2339,93.4974,1445.5813953096
2019-03-12,94.3635,96.0681,94.3635,96.0681,808.527131761
2019-03-13,96.0681,96.0681,93.9304,94.3635,969.1472867954
2019-03-14,94.3635,95.6443,91.7927,93.4974,1322.9457363982
2019-03-15,92.2166,93.0735,91.367,91.367,1445.5813953096
2019-03-18,91.367,95.6443,90.9404,93.4974,1814.5736433616
2019-03-19,93.4974,95.2112,93.0735,93.0735,395.0387596792
2019-03-20,93.4974,93.9304,92.6496,93.0735,658.7596899046
2019-03-21,93.0735,94.7874,92.6496,93.0735,2935.658914649
2019-03-22,94.7874,94.7874,92.6496,92.6496,523.1007751796
2019-03-25,93.0735,94.7874,92.6496,92.6496,1487.9069767038
2019-03-26,93.0735,93.0735,92.6496,92.6496,1639.8449611958
2019-03-27,92.6496,92.6496,87.1008,90.0872,1474.8837208902
2019-03-28,88.8073,89.6605,86.2457,87.1008,1346.8217053898
2019-03-29,85.8182,86.6742,83.3414,85.3916,1479.2248061614
2019-04-01,86.6742,86.6742,84.8783,85.3916,1677.8294573188
2019-04-02,85.3916,86.6742,84.5374,86.2457,1214.4186046182
2019-04-03,84.7079,93.0735,84.7079,93.0735,2908.527131704
2019-04-04,92.2166,92.2166,88.8073,88.8073,1295.8139534532
2019-04-05,91.367,91.367,89.2339,89.6605,647.9069767266
2019-04-08,90.5138,90.5138,87.5274,89.2339,243.1007751872
2019-04-09,89.2339,89.2339,86.2457,86.6742,618.604651146
2019-04-10,86.2457,86.2457,85.0497,85.2211,587.1317829298
2019-04-11,89.6605,89.6605,85.3916,87.954,81.395348835
2019-04-12,87.954,87.954,85.3916,87.954,206.201550382
2019-04-15,86.2457,86.2457,85.3916,86.2457,336.434108518
2019-04-16,87.1008,88.3807,86.6742,88.3807,477.519379832
2019-04-17,89.6605,90.5138,88.8073,89.6605,860.6201550154
2019-04-18,87.954,90.5138,85.3916,87.954,590.3875968832
2019-04-23,87.1008,90.5138,85.3916,85.3916,461.240310065
2019-04-24,87.5274,87.5274,85.3916,87.5274,616.4341085104
2019-04-25,87.5274,87.5274,84.7079,85.8182,354.8837209206
2019-04-26,88.3807,90.5138,85.8182,87.1008,1586.6666666236
2019-04-29,88.3807,88.3807,85.8182,87.1008,94.4186046486
2019-04-30,89.6605,89.6605,86.2457,89.2339,154.1085271276
2019-05-02,87.1008,88.8073,86.2457,86.2457,64.0310077502
2019-05-06,87.1008,87.1008,84.5374,86.2457,851.937984473
2019-05-07,87.1008,87.1008,83.8546,84.8783,875.8139534646
2019-05-08,84.5374,84.5374,77.1945,80.2675,715.1937984302
2019-05-09,79.0724,79.0724,71.7286,75.4862,5067.1317828082
2019-05-10,75.4862,80.438,75.4862,78.5601,2242.1705425748
2019-05-13,80.2675,80.9512,75.9976,77.7059,877.9844961002
2019-05-14,80.097,80.097,77.7059,79.9266,219.2248061956
2019-05-15,80.097,80.2675,78.2182,80.097,113.953488369
2019-05-16,80.097,80.097,80.097,80.097,5.426356589
2019-05-17,78.7305,80.097,74.2902,74.2902,1503.100775153
2019-05-20,76.6813,76.8518,71.7286,74.9739,1019.0697674142
2019-05-21,74.8025,76.5108,71.7286,75.1443,1371.7829456992
2019-05-22,73.0951,78.5601,73.0951,77.8764,587.1317829298
2019-05-23,79.7552,79.7552,75.9976,77.5355,261.5503875898
2019-05-24,79.2429,80.097,79.2429,80.097,602.325581379
2019-05-27,80.097,85.0497,80.097,85.0497,1925.2713177772
2019-05-28,83.8546,87.954,83.8546,87.1008,1651.7829456916
2019-05-29,88.3807,88.3807,81.1217,85.3916,174.7286821658
2019-05-30,87.1008,87.1008,82.1463,85.8182,439.534883709
2019-05-31,86.2457,86.2457,81.2921,83.5128,210.5426356532
2019-06-03,82.1463,85.3916,82.1463,85.2211,635.9689922308
2019-06-04,85.0497,85.0497,85.0497,85.0497,28.2170542628
2019-06-05,85.0497,85.0497,85.0497,85.0497,188.8372092972
2019-06-06,83.6832,85.2211,83.6832,83.6832,137.8294573606
2019-06-07,83.6832,84.3669,82.83,83.1709,173.643410848
2019-06-10,83.3414,84.7079,83.3414,84.7079,153.0232558098
2019-06-11,83.6832,85.8182,83.6832,85.3916,174.7286821658
2019-06-12,85.2211,85.2211,84.7079,85.0497,87.9069767418
2019-06-13,85.0497,85.0497,83.8546,84.5374,120.4651162758
2019-06-14,84.1955,84.5374,84.1955,84.5374,17.3643410848
2019-06-17,84.5374,88.3807,84.3669,88.3807,1113.4883720628
2019-06-18,88.3807,89.6605,83.6832,89.2339,2486.3565890798
2019-06-19,89.6605,89.6605,86.2457,89.2339,471.0077519252
2019-06-21,89.6605,89.6605,88.3807,89.6605,543.7209302178
2019-06-24,89.6605,89.6605,88.8073,89.2339,146.511627903
2019-06-25,89.2339,89.2339,87.1008,88.8073,294.1085271238
2019-06-26,88.3807,89.2339,87.1008,89.2339,574.1085271162
2019-06-27,87.954,87.954,87.1008,87.954,422.1705426242
2019-06-28,87.954,89.2339,87.1008,88.8073,446.0465116158
2019-07-01,91.8572,91.8572,88.8073,90.9837,257.2093023186
2019-07-02,89.2422,90.5479,88.3715,90.113,327.7519379756
2019-07-03,89.6771,90.9837,89.2422,89.2422,973.4883720666
2019-07-04,88.8073,93.1564,88.8073,92.7234,1468.3720929834
2019-07-05,92.7234,92.7234,92.2903,92.2903,129.1472868182
2019-07-08,92.2903,92.2903,89.6771,89.6771,250.6976744118
2019-07-09,91.4186,91.4186,89.6771,91.4186,118.2945736402
2019-07-10,90.5479,90.5479,90.5479,90.5479,2.1705426356
2019-07-11,89.2422,89.6771,88.8073,89.2422,235.5038759626
2019-07-12,89.6771,89.6771,88.3715,89.6771,244.186046505
2019-07-15,89.6771,90.9837,88.3715,88.8073,194.2635658862
2019-07-16,88.8073,90.5479,85.8467,86.195,693.4883720742
2019-07-17,86.195,87.0658,86.195,86.195,913.7984495876
2019-07-18,87.0658,87.0658,86.0209,86.0209,123.7209302292
2019-07-19,86.195,87.5007,86.0209,86.195,111.7829457334
2019-07-22,86.8916,86.8916,86.195,86.195,180.1550387548
2019-07-23,87.5007,87.5007,86.195,86.195,51.0077519366
2019-07-24,86.3692,87.0658,86.0209,86.0209,887.7519379604
2019-07-25,85.8467,86.195,85.6726,85.6726,217.05426356
2019-07-26,85.8467,86.195,85.6726,86.195,177.9844961192
2019-07-29,86.195,86.8916,86.195,86.195,411.3178294462
2019-07-30,86.195,86.195,85.6726,85.6726,26.0465116272
2019-07-31,86.3692,86.3692,83.0603,85.1501,192.0930232506
2019-08-01,83.9311,83.9311,80.1007,82.0154,592.5581395188
2019-08-02,82.0154,82.0154,77.6626,79.23,578.4496123874
2019-08-05,79.23,80.1007,76.7919,79.23,146.511627903
2019-08-06,79.23,79.23,74.5279,78.0109,870.3875968756
2019-08-07,76.4436,78.0109,75.747,75.747,909.4573643164
2019-08-08,78.3592,80.2749,78.0109,80.1007,64.0310077502
2019-08-09,80.1007,80.1007,80.1007,80.1007,15.1937984492
2019-08-12,76.6177,80.1007,76.6177,79.7524,54.26356589
2019-08-13,79.7524,79.7524,78.3592,79.23,67.2868217036
2019-08-14,79.7524,79.9266,76.6177,79.23,287.596899217
2019-08-16,76.6177,78.3592,76.6177,78.3592,500.3100775058
2019-08-19,75.747,77.3143,75.747,76.0953,250.6976744118
2019-08-20,77.4885,79.4041,77.4885,79.4041,97.674418602
2019-08-21,79.4041,79.4041,79.4041,79.4041,3.2558139534
2019-08-22,79.5783,79.5783,75.0504,75.9211,692.4031007564
2019-08-23,76.6177,77.8368,76.6177,77.8368,120.4651162758
2019-08-26,78.0109,78.0109,72.2649,74.0055,3507.5968991296
2019-08-27,74.8762,76.2694,74.8762,76.2694,235.5038759626
2019-08-28,75.747,76.7919,74.8762,75.747,686.9767441674
2019-08-29,76.4436,76.4436,74.8762,75.2245,643.5658914554
2019-08-30,74.3538,77.4885,74.3538,77.4885,1253.488372059
2019-09-02,79.5783,79.5783,76.6177,78.0109,93.3333333308
2019-09-03,78.3592,79.23,78.3592,79.23,11.9379844958
2019-09-04,78.3592,79.7524,77.4885,79.7524,322.3255813866
2019-09-05,81.1447,87.0658,81.1447,83.5828,812.8682170322
2019-09-06,86.195,86.195,80.9715,82.712,376.5891472766
2019-09-09,86.5433,86.5433,83.0603,83.5828,355.9689922384
2019-09-10,82.712,83.5828,82.712,83.5828,312.5581395264
2019-09-11,82.8862,83.5828,82.712,82.712,98.7596899198
2019-09-12,83.5828,83.5828,80.1007,80.1007,586.046511612
2019-09-13,80.9715,80.9715,78.3592,78.3592,272.4031007678
2019-09-16,79.23,79.23,73.3089,76.6177,1538.9147286404
2019-09-17,76.4436,77.3143,74.0055,75.3987,1076.5891472576
2019-09-18,75.9211,75.9211,74.1796,74.8762,790.0775193584
2019-09-19,74.8762,74.8762,74.5279,74.8762,701.0852712988
2019-09-20,74.5279,76.0953,74.1796,74.8762,523.1007751796
2019-09-23,75.5728,75.5728,74.0055,74.0055,327.7519379756
2019-09-24,73.8313,74.7021,73.8313,74.0055,569.767441845
2019-09-25,74.1796,74.1796,73.1347,74.0055,439.534883709
2019-09-26,74.0055,74.7021,74.0055,74.3538,168.217054259
2019-09-27,74.5279,74.8762,74.0055,74.0055,413.4883720818
2019-09-30,74.0055,74.5279,74.0055,74.5279,77.0542635638
2019-10-01,74.0055,74.1796,72.439,72.6123,299.5348837128
2019-10-02,74.0055,74.0055,69.4785,71.3941,504.651162777
2019-10-03,72.0907,72.2649,71.3941,71.3941,218.1395348778
2019-10-04,71.3941,77.3143,71.3941,77.3143,2874.8837208522
2019-10-07,75.5728,77.3143,75.5728,77.1402,157.364341081
2019-10-08,77.8368,77.8368,74.8762,77.3143,643.5658914554
2019-10-09,77.3143,77.8368,75.2245,75.747,493.798449599
2019-10-10,75.747,77.8368,74.8762,77.8368,1320.7751937626
2019-10-11,78.3592,80.9715,74.8762,79.23,2080.4651162226
2019-10-14,79.23,79.7524,78.3592,79.5783,628.3720930062
2019-10-15,79.9266,79.9266,77.4885,79.5783,1554.1085270896
2019-10-16,79.5783,79.9266,79.23,79.9266,328.8372092934
2019-10-17,79.9266,79.9266,79.23,79.9266,235.5038759626
2019-10-18,79.7524,80.1007,78.3592,80.1007,592.5581395188
2019-10-21,79.23,82.5379,79.23,82.5379,913.7984495876
2019-10-22,82.5379,82.5379,80.9715,80.9715,761.8604650956
2019-10-23,82.3637,82.3637,80.9715,80.9715,341.860465107
2019-10-24,80.9715,80.9715,80.1007,80.1007,922.48062013
2019-10-25,79.23,79.23,76.0953,78.3592,802.0155038542
2019-10-28,77.4885,78.3592,76.6177,77.6626,586.046511612
2019-10-29,78.3592,78.8817,77.1402,77.3143,251.7829457296
2019-10-30,78.3592,80.6232,77.8368,79.23,1105.8914728382
2019-10-31,79.0558,79.23,78.3592,79.23,653.3333333156
2019-11-04,79.5783,82.712,77.3143,82.712,1851.4728681668
2019-11-05,82.8862,84.4535,78.3592,79.7524,1179.6899224486
2019-11-06,80.1007,80.9715,79.23,80.7973,1427.131782907
2019-11-07,80.9715,80.9715,79.9266,80.6232,316.8992247976
2019-11-08,80.7973,80.7973,79.7524,79.7524,251.7829457296
2019-11-12,79.9266,82.1896,79.9266,82.0154,360.3100775096
2019-11-13,82.712,82.712,80.9715,81.493,945.2713178038
2019-11-14,81.493,82.1896,80.6232,80.7973,587.1317829298
2019-11-15,81.6671,82.0154,79.7524,81.8413,296.2790697594
2019-11-18,81.8413,81.8413,80.449,80.9715,227.906976738
2019-11-19,80.9715,81.6671,80.6232,80.9715,335.3488372002
2019-11-20,80.6232,80.7973,80.449,80.449,266.9767441788
2019-11-21,80.449,80.449,79.23,79.23,303.875968984
2019-11-22,79.23,80.1007,77.4885,79.23,866.0465116044
2019-11-25,78.3592,79.23,78.0109,79.23,261.5503875898
2019-11-26,78.3592,78.8817,77.8368,78.8817,302.7906976662
2019-11-27,78.8817,79.0558,78.1851,78.1851,717.3643410658
2019-11-28,77.8368,79.9266,77.8368,79.9266,1070.0775193508
2019-11-29,79.9266,81.8413,79.7524,80.9715,850.8527131552
2019-12-02,80.1007,81.493,78.5334,81.493,451.4728682048
2019-12-03,79.9266,81.1447,79.9266,81.1447,103.100775191
2019-12-04,80.6232,80.6232,76.966,77.1402,1190.5426356266
2019-12-05,77.4885,77.4885,76.0953,76.2694,820.4651162568
2019-12-06,76.2694,78.3592,76.0953,78.3592,163.8759689878
2019-12-09,76.4436,78.1851,75.747,76.966,359.2248061918
2019-12-10,77.3143,79.0558,76.6177,76.6177,494.8837209168
2019-12-11,77.3143,81.493,77.3143,80.7973,1109.1472867916
2019-12-12,80.7973,81.6671,78.3592,78.3592,909.4573643164
2019-12-13,78.3592,80.6232,78.3592,78.3592,643.5658914554
2019-12-16,77.8368,77.8368,77.4885,77.4885,130.232558136
2019-12-17,77.6626,78.3592,77.4885,77.4885,325.58139534
2019-12-18,76.7919,77.4885,76.6177,77.4885,119.379844958
2019-12-19,77.1402,78.3592,76.6177,76.6177,660.9302325402
2019-12-20,76.7919,79.9266,76.6177,78.3592,1130.8527131476
2019-12-23,78.3592,79.4041,78.3592,79.0558,268.0620154966
2019-12-27,78.0109,78.5334,77.8368,78.3592,556.7441860314
2019-12-30,78.0109,80.1007,77.4885,77.6626,493.798449599
2020-01-02,79.7524,82.5379,79.4041,82.0154,536.1240309932
2020-01-03,81.8413,81.8413,79.23,81.493,503.5658914592
2020-01-07,82.712,82.712,79.23,81.8413,1045.1162790414
2020-01-08,81.6671,81.6671,79.23,80.6232,399.3798449504
2020-01-09,80.6232,80.6232,79.23,79.23,622.9457364172
2020-01-10,79.23,79.23,78.8817,78.8817,833.4883720704
2020-01-13,80.1007,81.6671,79.23,80.449,380.9302325478
2020-01-14,80.449,80.449,79.4041,79.4041,359.2248061918
2020-01-15,80.1007,81.6671,79.4041,79.9266,511.1627906838
2020-01-16,79.9266,79.9266,79.7524,79.9266,173.643410848
2020-01-17,79.9266,80.9715,79.7524,80.1007,826.9767441636
2020-01-20,80.9715,80.9715,79.23,80.9715,926.8217054012
2020-01-21,80.9715,80.9715,79.23,79.5783,552.4031007602
2020-01-22,79.5783,79.5783,78.5334,78.5334,871.4728681934
2020-01-23,78.5334,78.5334,77.4885,78.3592,699.999999981
2020-01-24,78.3592,79.0558,77.4885,78.3592,861.7054263332
2020-01-27,77.8368,79.5783,77.4885,78.0109,189.922480615
2020-01-28,78.8817,81.6671,78.3592,81.6671,726.0465116082
2020-01-29,81.6671,84.976,81.6671,83.5828,2039.2248061462
2020-01-30,83.5828,84.2794,82.3637,84.1052,385.271317819
2020-01-31,83.7569,84.1052,82.8862,83.5828,516.5891472728
2020-02-03,83.5828,83.5828,80.1007,80.2749,1052.713178266
2020-02-04,80.2749,80.2749,78.0109,78.1851,3387.1317828538
2020-02-05,79.0558,79.7524,76.4436,76.4436,2766.3565890722
2020-02-06,76.966,76.966,75.2245,76.4436,2988.8372092212
2020-02-07,77.1402,79.0558,74.8762,74.8762,4036.1240308982
2020-02-10,74.7021,77.4885,74.7021,76.4436,681.5503875784
2020-02-11,78.0109,78.8817,75.3987,78.8817,146.511627903
2020-02-12,76.966,78.7075,76.966,78.5334,31.4728682162
2020-02-13,78.1851,78.1851,75.747,76.6177,175.8139534836
2020-02-14,75.5728,76.6177,75.2245,76.6177,93.3333333308
2020-02-17,76.966,78.3592,72.2649,75.0504,2031.6279069216
2020-02-18,75.2245,75.747,75.2245,75.2245,281.0852713102
2020-02-19,75.747,75.747,74.0055,74.0055,819.379844939
2020-02-20,74.0055,74.0055,70.6975,72.7864,1023.4108526854
2020-02-21,72.7864,75.747,72.7864,75.747,321.2403100688
2020-02-24,75.747,75.747,71.3941,72.2649,298.449612395
2020-02-25,72.2649,74.3538,69.6526,69.6526,1213.3333333004
2020-02-26,70.3492,70.3492,63.5583,65.6472,4371.4728680984
2020-02-27,69.4785,69.4785,62.6876,65.8213,1176.4341084952
2020-02-28,61.1202,64.254,55.7216,61.8168,4418.1395347638
2020-03-02,63.3842,66.1696,62.5134,62.6876,2450.5426355924
2020-03-03,64.254,64.7764,62.3393,64.4281,2712.0930231822
2020-03-04,64.4281,65.473,63.5583,65.473,754.263565871
2020-03-05,65.9955,65.9955,63.5583,64.4281,1523.7209301912
2020-03-06,64.4281,64.4281,62.6876,63.5583,477.519379832
2020-03-09,60.9461,60.9461,57.6372,58.1597,2388.6821704778
2020-03-10,57.4631,60.9461,57.4631,57.9855,1119.9999999696
2020-03-11,60.0753,60.0753,55.2,56.4182,1409.7674418222
2020-03-12,52.2395,53.2844,47.8857,49.6272,2386.5116278422
2020-03-13,46.6676,52.2395,46.6676,50.6721,2945.4263565092
2020-03-16,50.8463,50.8463,47.015,49.6272,3255.8139534
2020-03-17,50.3238,52.0653,49.9755,51.717,2487.4418603976
2020-03-18,52.0653,52.0653,50.8463,51.3687,1693.023255768
2020-03-19,51.3687,54.6776,51.3687,53.8068,2794.573643335
2020-03-20,56.7665,59.727,53.1102,54.8517,2643.7209301608
2020-03-23,55.3742,55.3742,51.3687,53.981,1264.341085237
2020-03-24,55.2,57.9855,55.0259,57.1148,1351.162790661
2020-03-25,57.8114,58.3338,55.2,56.4182,2033.7984495572
2020-03-26,57.2889,57.4631,55.7216,56.4182,2045.736434053
2020-03-27,58.3338,59.0304,57.4631,58.8563,1118.9147286518
2020-03-30,58.3338,69.8268,57.9855,65.2989,5069.3023254438
2020-03-31,66.1696,66.3438,64.4281,65.9955,1651.7829456916
2020-04-01,65.2989,68.7819,63.0359,65.8213,769.4573643202
2020-04-02,65.2989,65.8213,64.4281,64.7764,247.4418604584
2020-04-03,64.4281,64.4281,63.0359,63.0359,780.3100774982
2020-04-06,63.5583,64.7764,63.3842,63.3842,5788.8372091452
2020-04-07,63.3842,65.6472,62.5134,63.5583,6990.2325579498
2020-04-08,67.0404,69.4785,63.3842,63.3842,7464.4961238284
2020-04-09,65.473,65.473,61.1202,63.5583,3821.2403099738
2020-04-14,63.5583,64.4281,63.0359,63.5583,17173.333332867
2020-04-15,64.0798,64.4281,62.6876,63.5583,3685.5813952488
2020-04-16,63.7325,63.9066,61.8168,63.9066,1380.4651162416
2020-04-17,64.4281,64.7764,63.5583,63.7325,1299.0697674066
2020-04-20,64.0798,64.9506,63.7325,63.9066,2436.434108461
2020-04-21,63.9066,64.7764,62.8617,62.8617,1574.7286821278
2020-04-22,63.0359,64.254,62.8617,64.254,973.4883720666
2020-04-23,64.0798,65.1247,63.5583,64.0798,948.5271317572
2020-04-24,64.0798,67.0404,64.0798,66.8662,4254.263565776
2020-04-27,66.8662,69.6526,66.8662,68.7819,4130.5426355468
2020-04-28,69.1302,70.1751,68.7819,70.1751,2026.2015503326
2020-04-29,70.1751,70.1751,68.956,70.0009,887.7519379604
2020-04-30,70.0009,70.0009,67.9111,68.7819,2627.4418603938
2020-05-04,69.3043,69.3043,67.2145,68.6077,1589.922480577
2020-05-05,68.4336,68.6077,67.9111,68.6077,677.2093023072
2020-05-06,68.4336,68.4336,67.9111,67.9111,1887.2868216542
2020-05-07,67.737,68.0853,67.3887,68.0853,1024.4961240032
2020-05-08,68.0853,70.0009,68.0853,68.956,563.2558139382
2020-05-11,69.6526,70.5234,69.6526,70.3492,1322.9457363982
2020-05-12,70.1751,70.5234,69.6526,70.5234,592.5581395188
2020-05-13,70.3492,71.0458,70.3492,70.5234,626.2015503706
2020-05-14,69.6526,70.3492,67.2145,68.0853,2169.4573642822
2020-05-15,67.9111,68.6077,67.3887,68.6077,1417.3643410468
2020-05-18,68.6077,69.6526,68.6077,68.7819,819.379844939
2020-05-19,69.6526,72.2649,69.6526,72.0907,1948.062015451
2020-05-20,72.2649,74.7021,72.0907,73.8313,1913.3333332814
2020-05-21,73.8313,74.7021,72.0907,72.0907,2325.7364340454
2020-05-22,72.7864,72.7864,69.6526,70.5234,1550.8527131362
2020-05-25,70.5234,70.5234,69.6526,69.6526,1038.6046511346
2020-05-26,69.8268,74.1796,69.8268,73.6572,4143.5658913604
2020-05-27,74.8762,78.5334,74.8762,76.6177,4690.5426355316
2020-05-28,78.1851,79.0558,78.0109,78.0109,2512.403100707
2020-05-29,78.3592,79.7524,77.8368,79.0558,1922.0155038238
2020-06-01,79.0558,82.3637,79.0558,82.3637,3112.5581394504
2020-06-02,82.712,85.3243,82.3637,84.976,3646.511627808
2020-06-03,85.1501,85.1501,83.4086,83.9311,3055.038759607
2020-06-04,84.2794,84.4535,79.4041,82.3637,3674.7286820708
2020-06-05,83.5828,83.5828,82.0154,83.4086,1532.4031007336
2020-06-08,83.5828,83.5828,80.9715,81.8413,4628.682170417
2020-06-09,82.1896,82.712,79.23,82.712,2134.7286821126
2020-06-10,82.3637,82.3637,80.9715,80.9715,1954.5736433578
2020-06-12,78.3592,79.9266,76.4436,79.0558,10370.852712897
2020-06-15,78.8817,78.8817,76.966,78.3592,3093.02325573
2020-06-16,79.23,81.493,78.3592,80.9715,1988.2170542096
2020-06-17,81.493,81.8413,81.3188,81.3188,1713.6434108062
2020-06-18,81.493,81.8413,81.3188,81.8413,1464.0310077122
2020-06-19,81.8413,81.8413,81.6671,81.8413,1185.1162790376
2020-06-22,81.8413,81.8413,78.3592,81.8413,3378.4496123114
2020-06-23,81.8413,82.712,81.3188,82.5379,5893.023255654
2020-06-24,83.5828,84.8018,83.5828,84.6277,6447.5968990498
2020-06-25,84.8018,84.8018,81.8413,83.9311,2330.0775193166
2020-06-26,84.2794,84.2794,83.0603,84.2794,5186.5116277662
2020-06-29,84.1052,84.2794,83.0603,84.2794,6044.961240146
2020-06-30,84.4535,85.3243,84.2794,85.3243,5639.0697672888
2020-07-01,85.3243,86.6143,85.3243,86.0614,2779.3798448858
2020-07-02,86.2457,86.43,86.0614,86.2457,1974.1085270782
2020-07-03,86.43,86.6143,78.3214,84.5871,3066.9767441028
2020-07-06,83.85,84.9557,82.56,82.7443,2778.294573568
2020-07-07,80.5329,82.0071,80.5329,81.27,2164.0310076932
2020-07-08,81.4543,81.4543,78.5057,80.3486,1541.085271276
2020-07-09,80.9014,82.9286,80.9014,81.6386,794.4186046296
2020-07-10,81.6386,82.56,81.0857,82.0071,882.3255813714
2020-07-13,82.0071,82.0071,80.9014,80.9014,1945.8914728154
2020-07-14,80.9014,80.9014,79.0586,79.0586,2073.9534883158
2020-07-15,79.0586,80.5329,75.3729,79.2429,1966.5116278536
2020-07-16,79.2429,80.7171,78.5057,80.7171,553.488372078
2020-07-17,80.7171,81.27,80.1643,80.9014,759.68992246
2020-07-20,79.7957,79.98,78.3214,79.2429,1448.837209263
2020-07-21,79.4271,82.9286,78.3214,81.6386,1798.2945735946
2020-07-22,81.8229,81.8229,80.1643,80.3486,417.829457353
2020-07-23,80.1643,82.3757,79.98,82.3757,519.8449612262
2020-07-24,81.0857,81.4543,79.6114,80.5329,679.3798449428
2020-07-27,79.6114,79.6114,78.3214,78.5057,1339.2248061652
2020-07-28,78.3214,78.5057,77.5843,78.3214,1650.6976743738
2020-07-29,78.3214,79.2429,77.5843,79.2429,1098.2945736136
2020-07-30,79.0586,79.0586,77.2157,77.2157,1625.7364340644
2020-07-31,78.1371,78.5057,76.6629,77.4,692.4031007564
2020-08-03,77.4,79.0586,76.11,79.0586,942.0155038504
2020-08-04,79.2429,79.4271,79.0586,79.0586,1229.6124030674
2020-08-05,79.2429,79.6114,79.0586,79.6114,388.5271317724
2020-08-06,79.6114,79.98,79.0586,79.98,525.2713178152
2020-08-07,79.2429,80.1643,78.69,79.7957,291.9379844882
2020-08-10,79.0586,79.98,78.1371,78.3214,607.751937968
2020-08-11,78.69,79.98,77.4,79.2429,972.4031007488
2020-08-12,79.4271,79.6114,78.3214,79.0586,223.5658914668
2020-08-13,79.0586,79.6114,77.4,78.5057,608.8372092858
2020-08-14,77.9529,78.3214,77.9529,78.1371,188.8372092972
2020-08-17,78.3214,79.2429,78.3214,79.2429,319.0697674332
2020-08-18,79.2429,79.2429,77.5843,77.9529,1491.1627906572
2020-08-19,79.7957,79.7957,77.9529,78.69,800.9302325364
2020-08-20,77.7686,77.9529,77.2157,77.4,976.74418602
2020-08-21,77.4,77.5843,77.4,77.5843,370.0775193698
2020-08-24,77.9529,79.6114,77.4,79.6114,399.3798449504
2020-08-25,77.4,78.8743,77.2157,77.2157,850.8527131552
2020-08-26,78.1371,78.1371,77.4,77.4,804.1860464898
2020-08-27,77.5843,78.3214,76.6629,78.3214,273.4883720856
2020-08-28,78.3214,78.69,77.2157,77.2157,223.5658914668
2020-08-31,78.3214,79.0586,77.4,77.4,897.5193798206
2020-09-01,77.2157,77.4,76.8471,77.4,908.3720929986
2020-09-02,77.4,77.4,76.8471,77.0314,88.9922480596
2020-09-03,77.4,78.69,77.4,78.69,515.503875955
2020-09-04,78.3214,78.3214,77.0314,77.0314,179.069767437
2020-09-07,77.0314,77.9529,76.6629,76.6629,439.534883709
2020-09-08,76.4786,76.4786,73.7143,73.8986,1417.3643410468
2020-09-09,73.8986,77.4,71.6871,77.4,1602.9457363906
2020-09-10,77.0314,77.4,76.8471,77.0314,144.3410852674
2020-09-11,77.0314,77.4,77.0314,77.4,81.395348835
2020-09-14,77.5843,78.1371,77.5843,78.1371,51.0077519366
2020-09-15,77.9529,77.9529,77.2157,77.9529,277.8294573568
2020-09-16,77.7686,77.7686,76.11,76.2943,278.9147286746
2020-09-17,76.11,77.4,76.11,77.4,166.0465116234
2020-09-18,77.4,77.7686,74.82,75.5571,599.0697674256
2020-09-21,75.7414,76.8471,75.0043,75.1886,231.1627906914
2020-09-22,74.6357,76.8471,74.6357,76.8471,247.4418604584
2020-09-23,76.8471,76.8471,74.82,76.4786,138.9147286784
2020-09-24,76.4786,76.4786,73.7143,73.7143,255.038759683
2020-09-25,72.4243,73.53,71.3186,72.7929,803.100775172
2020-09-28,72.7929,76.11,72.7929,73.7143,628.3720930062
2020-09-29,74.0829,75.9257,72.7929,72.7929,889.922480596
2020-09-30,74.6357,74.6357,72.7929,72.7929,625.1162790528
2020-10-01,74.4514,74.4514,71.8714,72.7929,1555.1937984074
2020-10-02,72.7929,74.0829,72.6086,72.7929,558.914728667
2020-10-05,74.0829,74.0829,71.6871,72.7929,947.4418604394
2020-10-06,73.7143,74.6357,72.9771,74.6357,778.1395348626
2020-10-07,74.6357,74.6357,72.7929,74.6357,290.8527131704
2020-10-08,74.4514,74.4514,73.7143,73.7143,256.1240310008
2020-10-09,73.53,73.53,71.8714,73.1614,849.7674418374
2020-10-12,73.53,73.53,72.9771,73.53,222.480620149
2020-10-13,72.7929,73.53,72.7929,72.7929,417.829457353
2020-10-14,72.0557,72.4243,71.5029,71.5029,1240.4651162454
2020-10-15,71.5029,71.5029,68.1857,70.0286,858.4496123798
2020-10-16,69.2914,70.7657,68.1857,70.0286,426.5116278954
2020-10-19,70.0286,70.0286,69.1071,69.1071,99.8449612376
2020-10-20,69.1071,70.0286,66.8957,66.8957,679.3798449428
2020-10-21,67.2643,68.1857,66.8957,67.4486,328.8372092934
2020-10-22,67.4486,68.1857,66.5271,68.1857,412.403100764
2020-10-23,68.1857,71.1343,68.1857,69.1071,299.5348837128
2020-10-26,69.8443,69.8443,69.1071,69.1071,448.2170542514
2020-10-27,70.0286,70.0286,68.37,68.37,129.1472868182
2020-10-28,68.5543,69.1071,67.8171,68.9229,629.457364324
2020-10-29,67.8171,68.5543,66.3429,66.3429,5488.2170541146
2020-10-30,66.7114,67.2643,66.5271,66.7114,247.4418604584
2020-11-02,69.1071,73.1614,68.7386,68.7386,297.3643410772
2020-11-03,71.8714,71.8714,70.95,71.6871,235.5038759626
2020-11-04,71.6871,71.6871,69.4757,69.66,264.8062015432
2020-11-05,69.8443,70.2129,69.66,70.2129,306.0465116196
2020-11-06,71.8714,71.8714,70.95,70.95,123.7209302292
2020-11-09,70.95,73.1614,70.95,71.8714,800.9302325364
2020-11-10,72.9771,74.6357,72.9771,73.7143,823.7209302102
2020-11-12,76.2943,78.69,73.3457,74.6357,2640.4651162074
2020-11-13,74.6357,74.6357,74.6357,74.6357,322.3255813866
2020-11-16,74.82,78.3214,74.82,76.8471,918.1395348588
2020-11-17,75.5571,78.3214,75.5571,77.4,613.178294557
2020-11-18,77.5843,78.69,76.4786,78.3214,678.294573625
2020-11-19,78.3214,79.7957,76.6629,77.5843,2992.0930231746
2020-11-20,77.9529,80.9014,77.9529,80.1643,1844.96124026
2020-11-23,81.0857,81.4543,78.3214,78.69,1553.0232557718
2020-11-24,80.1643,80.1643,78.8743,79.2429,423.255813942
2020-11-25,79.2429,81.4543,79.2429,80.1643,603.4108526968
2020-11-26,81.6386,81.6386,78.8743,79.2429,512.2480620016
2020-11-27,79.0586,79.7957,78.8743,78.8743,285.4263565814
2020-11-30,79.0586,79.0586,77.4,78.8743,354.8837209206
2020-12-01,77.9529,79.0586,77.9529,77.9529,410.2325581284
2020-12-02,77.9529,78.3214,77.4,78.3214,132.4031007716
2020-12-03,78.69,79.7957,77.4,78.3214,472.093023243
2020-12-04,77.4,79.7957,77.4,79.6114,138.9147286784
2020-12-07,79.6114,81.0857,79.6114,80.7171,1220.930232525
2020-12-08,80.1643,80.7171,80.1643,80.7171,564.341085256
2020-12-09,80.7171,81.27,80.1643,80.1643,1480.3100774792
2020-12-10,80.3486,80.3486,78.3214,78.5057,616.4341085104
2020-12-11,78.5057,79.2429,77.9529,79.0586,288.6821705348
2020-12-14,79.0586,79.6114,78.3214,78.3214,362.4806201452
2020-12-15,78.3214,79.2429,78.3214,78.8743,361.3953488274
2020-12-16,78.8743,78.8743,78.5057,78.69,350.5426356494
2020-12-17,78.69,80.5329,78.69,79.98,790.0775193584
2020-12-18,79.98,79.98,78.5057,79.7957,659.8449612224
2020-12-21,79.98,79.98,76.4786,77.9529,1910.077519328
2020-12-22,77.4,78.1371,77.4,77.5843,490.5426356456
2020-12-23,78.3214,79.4271,76.4786,78.1371,1269.767441826
2020-12-28,78.1371,79.2429,77.4,77.9529,2184.6511627314
2020-12-29,77.9529,79.2429,77.7686,79.2429,1529.1472867802
2020-12-30,79.0586,80.1643,78.3214,79.0586,1900.3100774678
2021-01-04,79.2429,87.9043,79.2429,86.2457,7654.4186044434
2021-01-05,88.4571,88.4571,82.9286,84.5871,3257.9844960356
2021-01-07,84.7714,88.4571,84.7714,88.2729,6220.7751936296
2021-01-08,88.2729,88.2729,87.1671,87.3514,2088.0620154472
2021-01-11,86.6143,87.72,84.7714,86.6143,1780.9302325098
2021-01-12,87.1671,87.1671,85.14,86.0614,1586.6666666236
2021-01-13,85.6929,86.2457,85.3243,85.6929,635.9689922308
2021-01-14,86.9829,87.1671,85.14,85.14,883.4108526892
2021-01-15,84.7714,86.6143,84.2186,85.6929,1863.4108526626
2021-01-18,86.6143,87.1671,85.14,87.1671,536.1240309932
2021-01-19,87.1671,87.3514,84.0343,85.5086,1528.0620154624
2021-01-20,84.7714,86.2457,84.7714,86.2457,298.449612395
2021-01-21,86.2457,86.7986,84.4029,84.5871,1273.0232557794
2021-01-22,84.2186,85.6929,84.2186,85.6929,279.9999999924
2021-01-25,84.7714,84.9557,84.5871,84.9557,650.0775193622
2021-01-26,84.9557,86.6143,83.2971,86.2457,886.6666666426
2021-01-27,85.3243,85.3243,83.85,83.85,1372.868217017
2021-01-28,84.5871,84.7714,78.5057,84.4029,1630.0775193356
2021-01-29,83.85,83.85,82.9286,83.2971,482.945736421
2021-02-01,83.2971,86.2457,83.2971,86.2457,376.5891472766
2021-02-02,86.6143,86.6143,85.6929,85.6929,701.0852712988
2021-02-03,86.0614,86.2457,85.6929,85.6929,484.0310077388
2021-02-04,86.0614,86.0614,83.4814,83.6657,279.9999999924
2021-02-05,83.4814,85.6929,83.4814,83.85,384.1860465012
2021-02-08,83.85,85.5086,83.4814,84.0343,717.3643410658
2021-02-09,83.6657,84.7714,83.6657,83.85,657.6744185868
2021-02-10,83.85,83.85,83.4814,83.4814,391.7829457258
2021-02-11,83.6657,85.14,83.4814,85.14,658.7596899046
2021-02-12,85.6929,86.0614,84.7714,84.7714,275.6589147212
2021-02-15,84.7714,87.3514,84.2186,84.7714,1599.6899224372
2021-02-16,85.3243,85.6929,84.2186,85.14,2488.5271317154
2021-02-17,86.43,86.43,85.6929,85.6929,142.1705426318
2021-02-18,86.43,86.43,85.14,85.6929,562.1705426204
2021-02-19,85.6929,86.43,85.14,86.43,587.1317829298
2021-02-22,86.6143,88.4571,86.43,87.1671,3679.069767342
2021-02-23,86.6143,88.0886,84.9557,86.6143,1111.3178294272
2021-02-24,86.6143,88.2729,86.6143,88.2729,705.42635657
2021-02-25,88.2729,88.4571,87.5357,88.2729,742.3255813752
2021-02-26,87.5357,88.0886,85.6929,87.5357,565.4263565738
2021-03-01,87.5357,88.4571,87.5357,88.4571,730.3875968794
2021-03-02,88.6414,89.01,86.7986,89.01,4843.5658913414
2021-03-03,88.8257,91.2214,88.8257,89.9314,1884.0310077008
2021-03-04,90.3,90.3,88.4571,89.01,936.5891472614
2021-03-05,89.3786,90.8529,89.1943,90.1157,213.7984496066
2021-03-08,90.1157,90.6686,89.3786,89.5629,2187.9069766848
2021-03-09,89.1943,90.3,89.1943,90.1157,877.9844961002
2021-03-10,89.5629,90.8529,89.3786,89.7471,551.3178294424
2021-03-11,90.3,90.3,89.1943,89.9314,595.8139534722
2021-03-12,89.9314,89.9314,87.72,89.3786,1203.5658914402
2021-03-15,89.3786,89.3786,88.4571,88.6414,614.2635658748
2021-03-16,90.3,90.3,88.6414,89.9314,1440.1550387206
2021-03-17,89.9314,89.9314,86.7986,88.4571,921.3953488122
2021-03-18,88.4571,88.4571,87.5357,88.4571,512.2480620016
2021-03-19,89.3786,89.3786,87.5357,89.01,359.2248061918
2021-03-22,89.1943,89.1943,87.1671,89.1943,372.2480620054
2021-03-23,89.1943,89.1943,87.3514,88.0886,542.6356589
2021-03-24,88.0886,88.4571,86.7986,86.7986,539.3798449466
2021-03-25,86.9829,88.2729,86.43,86.43,464.4961240184
2021-03-26,86.2457,87.5357,85.6929,87.5357,1199.224806169
2021-03-29,88.2729,88.4571,87.1671,88.4571,219.2248061956
2021-03-30,87.9043,88.6414,87.9043,88.4571,378.7596899122
2021-03-31,89.3786,89.3786,87.72,87.72,897.5193798206
2021-04-01,87.5357,89.1943,87.5357,87.9043,614.2635658748
2021-04-06,88.4571,89.01,88.4571,89.01,306.0465116196
2021-04-07,89.3786,89.3786,88.4571,88.4571,430.8527131666
2021-04-08,89.01,89.3786,89.01,89.1943,421.0852713064
2021-04-09,89.1943,89.1943,88.0886,88.4571,435.1937984378
2021-04-12,88.6414,89.01,88.4571,88.4571,401.550387586
2021-04-13,88.4571,89.01,88.4571,88.8257,489.4573643278
2021-04-14,88.8257,90.3,88.6414,90.3,2022.9457363792
2021-04-15,90.3,91.0371,86.0614,89.3786,1229.6124030674
2021-04-16,89.7471,89.7471,88.4571,89.3786,348.3720930138
2021-04-19,90.1157,90.1157,87.72,89.7471,435.1937984378
2021-04-20,89.7471,89.7471,86.0614,88.8257,879.069767418
2021-04-21,87.5357,88.0886,85.3243,87.9043,705.42635657
2021-04-22,87.9043,88.8257,87.9043,88.4571,286.5116278992
2021-04-23,88.2729,88.8257,87.9043,88.8257,286.5116278992
2021-04-26,88.8257,88.8257,88.0886,88.6414,180.1550387548
2021-04-27,89.01,89.5629,89.01,89.3786,156.2790697632
2021-04-28,89.3786,90.3,89.3786,90.3,963.7209302064
2021-04-29,90.6686,99.5143,90.4843,93.0643,3685.5813952488
2021-04-30,93.9857,94.9071,93.0643,94.4464,438.4496123912
2021-05-04,94.4464,96.2893,93.9857,94.9071,1924.1860464594
2021-05-05,93.9857,94.9071,93.525,93.9857,861.7054263332
2021-05-06,93.0643,93.0643,86.2457,88.4571,10211.31782918
2021-05-07,86.7986,86.7986,82.9286,86.43,4694.8837208028
2021-05-10,85.6929,86.43,85.6929,86.2457,1938.2945735908
2021-05-11,86.2457,86.2457,85.14,85.8771,1066.8217053974
2021-05-12,85.8771,87.5357,85.14,87.5357,1171.0077519062
2021-05-13,86.43,86.43,85.8771,86.43,1029.9224805922
2021-05-14,86.2457,87.3514,85.8771,87.3514,685.8914728496
2021-05-17,87.1671,87.5357,86.0614,86.7986,1567.1317829032
2021-05-18,86.0614,87.3514,85.6929,86.7986,871.4728681934
2021-05-19,87.3514,87.3514,85.6929,85.6929,164.9612403056
2021-05-20,86.6143,87.3514,85.6929,85.6929,400.4651162682
2021-05-21,86.2457,86.43,85.6929,86.0614,464.4961240184
2021-05-24,86.0614,86.6143,85.3243,85.3243,370.0775193698
2021-05-25,85.3243,85.3243,85.3243,85.3243,43.410852712
2021-05-26,86.2457,86.43,85.6929,86.2457,302.7906976662
2021-05-27,86.2457,86.2457,85.14,85.14,482.945736421
2021-05-28,86.2457,86.43,85.3243,86.2457,489.4573643278
2021-05-31,85.8771,86.2457,85.3243,85.8771,753.1782945532
2021-06-01,86.2457,86.2457,84.5871,84.7714,1089.6124030712
2021-06-02,84.7714,84.7714,84.7714,84.7714,67.2868217036
2021-06-04,85.6929,85.6929,84.7714,85.14,230.0775193736
2021-06-07,85.6929,86.43,85.14,85.6929,660.9302325402
2021-06-08,86.0614,86.43,85.6929,85.6929,142.1705426318
2021-06-09,85.6929,86.0614,85.5086,85.5086,708.6821705234
2021-06-10,85.5086,86.43,85.5086,85.6929,1117.829457334
2021-06-11,86.43,87.1671,86.43,87.1671,529.6124030864
2021-06-14,87.1671,89.3786,87.1671,88.4571,940.9302325326
2021-06-15,89.5629,89.5629,87.3514,87.3514,507.9069767304
2021-06-16,87.3514,87.3514,87.1671,87.3514,400.4651162682
2021-06-17,86.6143,86.9829,85.6929,86.9829,169.3023255768
2021-06-18,86.9829,86.9829,85.6929,85.8771,29.3023255806
2021-06-21,85.8771,86.7986,85.6929,86.6143,391.7829457258
2021-06-22,85.8771,86.43,85.8771,86.43,17.3643410848
2021-06-23,86.2457,86.43,85.8771,86.43,125.8914728648
2021-06-24,85.8771,86.43,85.8771,86.43,82.4806201528
2021-06-25,86.43,86.43,85.8771,86.2457,151.937984492
2021-06-28,86.2457,86.6143,85.6929,85.6929,393.9534883614
2021-06-29,85.6929,85.6929,85.6929,85.6929,48.837209301
2021-06-30,85.8771,85.8771,85.3243,85.3243,469.9224806074
2021-07-01,85.3243,87.1671,85.14,87.1671,378.7596899122
2021-07-02,85.3243,86.6143,85.3243,86.6143,1259.9999999658
2021-07-05,85.5086,85.5086,85.14,85.5086,425.4263565776
2021-07-06,85.5086,85.5086,84.4029,84.4029,366.8217054164
2021-07-07,84.4029,86.6143,84.0343,85.6929,413.4883720818
2021-07-08,84.4029,84.4029,83.85,83.85,279.9999999924
2021-07-09,83.85,83.85,83.2971,83.85,319.0697674332
2021-07-12,83.85,83.85,83.2971,83.2971,268.0620154966
2021-07-13,83.85,84.5871,83.85,83.85,149.7674418564
2021-07-14,83.4814,85.14,83.4814,84.9557,40.1550387586
2021-07-15,83.6657,83.6657,82.3757,82.56,752.0930232354
2021-07-16,82.56,84.5871,81.6386,83.85,379.84496123
2021-07-19,84.0343,84.0343,78.3214,78.3214,1994.7286821164
2021-07-20,78.5057,82.56,78.5057,82.0071,826.9767441636
2021-07-21,82.7443,84.7714,81.0857,82.56,545.8914728534
2021-07-22,80.7171,80.7171,80.7171,80.7171,37.984496123
2021-07-23,80.5329,81.8229,80.5329,81.0857,120.4651162758
2021-07-26,80.3486,80.5329,80.3486,80.5329,99.8449612376
2021-07-27,82.0071,82.9286,81.8229,82.9286,244.186046505
2021-07-28,79.6114,83.4814,79.6114,81.6386,853.0232557908
2021-07-29,81.6386,82.9286,81.4543,81.4543,315.8139534798
2021-07-30,80.9014,80.9014,80.9014,80.9014,168.217054259
2021-08-02,81.0857,82.7443,81.0857,82.7443,110.6976744156
2021-08-03,82.9286,82.9286,81.0857,81.4543,288.6821705348
2021-08-04,81.27,82.9286,81.27,82.9286,316.8992247976
2021-08-05,82.0071,82.9286,82.0071,82.9286,29.3023255806
2021-08-06,83.85,83.85,82.0071,82.3757,130.232558136
2021-08-09,82.0071,82.1914,81.6386,81.6386,160.6201550344
2021-08-10,82.0071,82.0071,82.0071,82.0071,300.6201550306
2021-08-11,82.0071,82.1914,81.0857,82.1914,202.9457364286
2021-08-12,81.27,82.1914,81.27,82.1914,73.7984496104
2021-08-13,82.1914,82.1914,81.0857,82.1914,395.0387596792
2021-08-16,82.1914,82.1914,81.27,81.27,124.806201547
2021-08-17,81.6386,82.0071,81.27,82.0071,298.449612395
2021-08-18,81.6386,82.0071,81.0857,82.0071,519.8449612262
2021-08-19,81.6386,82.1914,81.6386,81.6386,2505.8914728002
2021-08-20,81.0857,81.0857,81.0857,81.0857,213.7984496066
2021-08-23,81.0857,81.0857,80.1643,80.9014,372.2480620054
2021-08-24,79.2429,80.7171,79.2429,80.1643,453.6434108404
2021-08-25,80.1643,80.1643,79.2429,80.1643,184.496124026
2021-08-26,80.1643,80.1643,80.1643,80.1643,90.0775193774
2021-08-27,80.5329,80.7171,79.7957,79.7957,660.9302325402
2021-08-30,79.7957,79.7957,79.2429,79.7957,395.0387596792
2021-08-31,79.4271,79.4271,79.2429,79.2429,130.232558136
2021-09-01,79.2429,79.4271,79.0586,79.0586,408.0620154928
2021-09-02,79.2429,79.2429,78.3214,79.0586,517.6744185906
2021-09-03,79.0586,79.4271,78.3214,79.4271,781.395348816
2021-09-06,79.2429,79.4271,79.2429,79.4271,119.379844958
2021-09-07,78.69,78.69,78.69,78.69,380.9302325478
2021-09-08,79.2429,79.2429,78.5057,78.5057,453.6434108404
2021-09-09,78.69,79.2429,77.7686,78.5057,1157.9844960926
2021-09-10,78.3214,79.7957,77.4,77.4,1305.5813953134
2021-09-13,77.4,79.7957,77.4,78.8743,168.217054259
2021-09-14,78.5057,80.3486,78.5057,80.1643,2181.395348778
2021-09-15,80.1643,80.1643,79.2429,79.98,352.713178285
2021-09-16,79.2429,80.3486,78.69,80.1643,199.6899224752
2021-09-17,80.1643,80.1643,78.3214,79.0586,669.6124030826
2021-09-20,79.0586,79.0586,77.4,78.3214,1144.961240279
2021-09-21,77.4,77.5843,77.4,77.5843,21.705426356
2021-09-22,77.9529,78.8743,77.4,78.8743,304.9612403018
2021-09-23,79.0586,80.1643,77.4,78.3214,230.0775193736
2021-09-24,78.3214,78.8743,78.3214,78.69,145.4263565852
2021-09-27,78.69,78.69,78.69,78.69,30.3875968984
2021-09-28,78.5057,78.5057,77.4,77.5843,240.9302325516
2021-09-29,78.69,78.8743,78.3214,78.3214,106.3565891444
2021-09-30,78.3214,78.3214,77.4,78.3214,233.333333327
2021-10-01,78.3214,78.3214,78.3214,78.3214,10.852713178
2021-10-04,78.3214,78.8743,77.5843,78.8743,822.6356588924
2021-10-05,77.7686,79.2429,77.7686,79.2429,271.31782945
2021-10-06,79.7957,80.1643,79.2429,79.2429,1166.666666635
2021-10-07,79.2429,80.3486,79.2429,80.3486,1014.728682143
2021-10-08,80.3486,82.0071,80.3486,81.4543,2236.7441859858
2021-10-11,82.0071,86.0614,82.0071,84.0343,1825.4263565396
2021-10-12,84.7714,84.7714,83.2971,83.85,925.7364340834
2021-10-13,83.85,83.85,79.6114,82.0071,726.0465116082
2021-10-14,81.4543,81.4543,80.7171,81.0857,215.9689922422
2021-10-15,82.9286,82.9286,81.0857,81.0857,446.0465116158
2021-10-18,80.7171,80.7171,79.7957,80.1643,206.201550382
2021-10-19,80.1643,80.1643,77.9529,77.9529,1956.7441859934
2021-10-20,77.9529,79.0586,75.5571,79.0586,981.0852712912
2021-10-21,78.3214,78.3214,75.5571,77.9529,694.573643392
2021-10-22,78.3214,78.3214,75.9257,78.1371,366.8217054164
2021-10-25,75.9257,77.7686,75.9257,77.7686,694.573643392
2021-10-26,77.7686,78.1371,77.7686,77.7686,58.6046511612
2021-10-27,77.7686,78.1371,76.4786,78.1371,1466.2015503478
2021-10-28,77.4,80.5329,77.4,79.2429,4724.1860463834
2021-10-29,78.3214,79.2429,77.4,79.2429,1663.7209301874
2021-11-02,79.0586,79.2429,79.0586,79.2429,1023.4108526854
2021-11-03,77.9529,78.8743,77.9529,78.1371,94.4186046486
2021-11-04,78.1371,79.98,78.1371,79.4271,1078.7596898932
2021-11-05,79.98,79.98,78.3214,78.69,403.7209302216
2021-11-08,78.69,79.0586,77.5843,78.3214,495.9689922346
2021-11-09,78.3214,78.5057,77.4,78.1371,332.0930232468
2021-11-10,78.3214,78.3214,77.4,77.4,144.3410852674
2021-11-12,77.5843,78.1371,77.0314,77.2157,348.3720930138
2021-11-15,77.4,77.4,76.4786,77.4,368.992248052
2021-11-16,76.4786,77.0314,76.11,76.11,1379.3798449238
2021-11-17,76.11,79.0586,75.7414,76.4786,2093.4883720362
2021-11-18,76.4786,77.2157,76.4786,77.2157,112.8682170512
2021-11-19,78.1371,78.1371,76.4786,77.2157,1001.7054263294
2021-11-22,76.4786,76.6629,76.4786,76.6629,697.8294573454
2021-11-23,76.4786,77.0314,75.5571,76.4786,1068.992248033
2021-11-24,75.9257,76.4786,74.82,75.1886,719.5348837014
2021-11-25,75.5571,75.9257,75.5571,75.9257,439.534883709
2021-11-26,75.0043,75.0043,73.7143,75.0043,486.2015503744
2021-11-29,75.0043,75.0043,73.7143,74.2671,895.348837185
2021-11-30,73.7143,73.7143,72.7929,73.1614,363.565891463
2021-12-01,73.7143,75.5571,72.9771,75.3729,237.6744185982
2021-12-02,75.3729,75.3729,73.53,73.7143,515.503875955
2021-12-03,75.5571,75.5571,75.3729,75.3729,29.3023255806
2021-12-06,75.5571,75.7414,73.8986,75.7414,793.3333333118
2021-12-07,75.7414,76.11,75.5571,75.5571,465.5813953362
2021-12-08,75.5571,75.9257,75.5571,75.9257,268.0620154966
2021-12-09,75.5571,76.6629,75.5571,76.11,1137.3643410544
2021-12-10,74.6357,75.5571,74.6357,75.5571,86.821705424
2021-12-13,75.5571,76.4786,75.5571,76.4786,248.5271317762
2021-12-14,76.4786,76.4786,73.7143,73.7143,355.9689922384
2021-12-15,73.7143,73.7143,72.0557,72.7929,1215.503875936
2021-12-16,72.7929,73.7143,71.8714,72.7929,131.3178294538
2021-12-17,73.7143,73.8986,73.3457,73.3457,210.5426356532
2021-12-20,73.1614,73.1614,70.5814,72.24,1856.8992247558
2021-12-21,71.8714,71.8714,70.2129,70.2129,694.573643392
2021-12-22,70.3971,71.8714,70.3971,71.8714,527.4418604508
2021-12-23,70.95,71.8714,70.2129,71.5029,482.945736421
2021-12-27,70.0286,70.2129,68.7386,69.66,1454.263565852
2021-12-28,69.1071,70.7657,68.9229,69.1071,1802.6356588658
2021-12-29,70.7657,72.7929,69.2914,72.7929,1161.240310046
2021-12-30,72.7929,72.7929,70.95,72.6086,284.3410852636
2022-01-03,72.7929,74.6357,71.8714,74.6357,512.2480620016
2022-01-04,74.4514,75.3729,74.4514,75.3729,271.31782945
2022-01-05,73.7143,75.1886,73.7143,75.1886,557.8294573492
2022-01-07,75.0043,75.0043,74.6357,74.6357,105.2713178266
2022-01-10,74.4514,74.4514,72.0557,72.7929,563.2558139382
2022-01-11,72.0557,73.8986,71.8714,73.8986,193.1782945684
2022-01-12,73.8986,74.6357,71.8714,74.4514,312.5581395264
2022-01-13,74.4514,75.1886,74.4514,74.4514,393.9534883614
2022-01-14,73.8986,74.4514,73.8986,74.4514,151.937984492
2022-01-17,74.0829,76.4786,73.8986,75.9257,1622.480620111
2022-01-18,74.6357,75.5571,72.7929,73.1614,290.8527131704
2022-01-19,73.3457,73.3457,73.3457,73.3457,204.0310077464
2022-01-20,73.8986,73.8986,71.8714,72.0557,173.643410848
2022-01-21,73.1614,73.1614,70.95,72.7929,348.3720930138
2022-01-24,72.7929,72.7929,65.79,66.5271,1074.418604622
2022-01-25,66.7114,70.95,66.7114,69.8443,419.9999999886
2022-01-26,69.4757,70.95,69.4757,70.95,226.8217054202
2022-01-27,70.3971,70.95,69.8443,69.8443,352.713178285
2022-01-28,69.8443,70.0286,68.1857,69.1071,242.0155038694
2022-01-31,70.0286,70.3971,69.8443,70.0286,123.7209302292
2022-02-01,70.3971,70.3971,70.3971,70.3971,30.3875968984
2022-02-02,70.3971,70.5814,70.3971,70.5814,367.9069767342
2022-02-03,70.2129,70.2129,68.1857,69.8443,116.1240310046
2022-02-04,70.7657,70.7657,67.4486,67.4486,319.0697674332
2022-02-07,69.1071,70.0286,67.4486,70.0286,283.2558139458
2022-02-08,70.0286,70.0286,70.0286,70.0286,184.496124026
2022-02-09,70.0286,70.95,70.0286,70.0286,422.1705426242
2022-02-10,70.95,70.95,70.95,70.95,1.0852713178
2022-02-11,70.95,71.6871,70.95,71.1343,255.038759683
2022-02-14,70.95,70.95,68.1857,68.37,359.2248061918
2022-02-15,68.5543,71.5029,68.5543,70.0286,535.0387596754
2022-02-16,72.24,72.24,70.0286,70.0286,202.9457364286
2022-02-17,70.0286,70.0286,68.1857,68.1857,284.3410852636
2022-02-18,68.37,69.1071,68.1857,68.1857,146.511627903
2022-02-21,68.37,69.1071,67.4486,68.1857,383.1007751834
2022-02-22,67.4486,68.9229,67.4486,68.9229,131.3178294538
2022-02-23,67.6329,68.5543,66.3429,68.5543,387.4418604546
2022-02-24,64.8686,67.4486,59.8929,63.5786,1296.899224771
2022-02-25,64.5,66.3429,63.5786,66.3429,902.9457364096
2022-02-28,68.1857,71.6871,68.1857,71.6871,443.8759689802
2022-03-01,72.7929,72.7929,70.0286,70.7657,387.4418604546
2022-03-02,69.1071,70.3971,68.9229,69.4757,174.7286821658
2022-03-03,72.6086,73.1614,70.95,73.1614,888.8372092782
2022-03-04,73.3457,73.53,70.95,71.5029,1334.883720894
2022-03-07,71.3186,71.5029,69.1071,71.5029,485.1162790566
2022-03-08,71.5029,71.8714,70.2129,71.8714,99.8449612376
2022-03-09,72.4243,72.4243,72.24,72.4243,451.4728682048
2022-03-10,72.6086,73.53,72.6086,73.53,386.3565891368
2022-03-11,73.53,77.4,73.3457,77.4,3914.5736433046
2022-03-14,78.1371,78.1371,73.7143,73.7143,723.8759689726
2022-03-15,73.3457,73.3457,71.5029,72.7929,220.3100775134
2022-03-16,74.6357,76.8471,74.6357,76.11,310.3875968908
2022-03-17,76.4786,77.4,76.4786,77.4,760.7751937778
2022-03-18,77.4,78.3214,76.4786,77.4,659.8449612224
2022-03-21,78.5057,82.9286,78.5057,80.7171,7922.48061994
2022-03-22,81.8229,82.0071,78.5057,81.4543,2101.0852712608
2022-03-23,81.8229,81.8229,79.7957,81.0857,1255.6589146946
2022-03-24,80.9014,82.0071,80.9014,82.0071,1126.5116278764
2022-03-25,82.0071,82.0071,80.3486,80.9014,385.271317819
2022-03-28,80.3486,82.56,80.3486,81.0857,1701.7054263104
2022-03-29,82.56,82.56,81.0857,81.0857,576.2790697518
2022-03-30,80.3486,81.4543,79.2429,79.2429,172.5581395302
2022-03-31,78.8743,78.8743,78.3214,78.69,225.7364341024
2022-04-01,79.7957,81.6386,78.3214,78.3214,565.4263565738
2022-04-04,79.2429,79.2429,74.6357,76.4786,911.627906952
2022-04-05,76.4786,78.3214,76.4786,77.4,467.7519379718
2022-04-06,76.6629,76.6629,73.7143,73.7143,849.7674418374
2022-04-07,76.2943,80.7171,76.2943,76.4786,2196.5891472272
2022-04-08,76.6629,77.9529,75.3729,75.5571,605.5813953324
2022-04-11,75.5571,77.5843,75.0043,75.0043,950.6976743928
2022-04-12,75.0043,76.8471,74.6357,74.82,409.1472868106
2022-04-13,76.4786,76.6629,73.8986,73.8986,595.8139534722
2022-04-14,73.8986,76.11,73.8986,73.8986,300.6201550306
2022-04-19,75.5571,75.5571,74.4514,75.3729,2957.364341005
2022-04-20,76.4786,77.2157,74.2671,75.1886,433.0232558022
2022-04-21,74.6357,75.9257,74.6357,75.9257,59.689922479
2022-04-22,75.1886,76.11,73.7143,75.0043,2076.1240309514
2022-04-25,75.0043,76.4786,73.7143,73.7143,2017.5193797902
2022-04-26,73.7143,74.0829,72.9771,73.1614,1068.992248033
2022-04-27,71.8714,73.7143,69.2914,71.6871,774.8837209092
2022-04-28,71.8714,71.8714,71.6871,71.6871,296.2790697594
2022-04-29,73.7143,73.7143,72.6086,72.6086,103.100775191
2022-05-02,71.1343,73.7143,71.1343,73.7143,664.1860464936
2022-05-04,73.7143,73.7143,70.95,71.1343,255.038759683
2022-05-05,71.8714,71.8714,70.95,71.3186,81.395348835
2022-05-06,70.2129,70.2129,68.1857,68.7386,250.6976744118
2022-05-09,68.1857,70.95,68.1857,68.5543,115.0387596868
2022-05-10,68.5543,68.5543,67.2643,68.37,642.4806201376
2022-05-11,71.8714,73.7143,69.1071,70.3971,1731.007751891
2022-05-12,70.0286,70.0286,69.1071,69.4757,273.4883720856
2022-05-13,68.5543,68.5543,68.0014,68.0014,299.5348837128
2022-05-16,69.2914,70.3971,69.1071,69.1071,1131.9379844654
2022-05-17,69.8443,72.6086,68.5543,72.4243,3888.5271316774
2022-05-18,72.7929,77.0314,72.7929,74.6357,7877.9844959102
2022-05-19,75.0043,78.8743,75.0043,77.4,6856.7441858604
2022-05-20,77.4,78.5057,77.4,77.5843,3534.7286820746
2022-05-23,79.2429,79.6114,78.3214,78.5057,2598.1395348132
2022-05-24,79.2429,79.7957,77.9529,77.9529,2663.2558138812
2022-05-25,79.2429,80.5329,72.7929,75.7414,4300.9302324414
2022-05-26,79.7957,81.0857,76.11,77.4,15479.224805781
2022-05-27,79.0586,79.0586,73.8986,74.82,4598.2945735186
2022-05-30,76.2943,76.2943,73.3457,73.7143,7079.2248060094
2022-05-31,73.7143,73.7143,71.8714,72.7929,3178.7596898362
2022-06-01,73.1614,75.3729,73.1614,75.1886,1290.3875968642
2022-06-02,75.1886,78.1371,74.6357,74.6357,1701.7054263104
2022-06-03,75.9257,77.4,73.7143,74.82,2823.8759689156
2022-06-06,74.82,77.5843,74.82,77.0314,1560.6201549964
2022-06-07,76.4786,77.2157,74.6357,76.11,1488.9922480216
2022-06-08,73.8986,75.9257,73.8986,74.4514,321.2403100688
2022-06-09,74.0829,75.9257,74.0829,74.2671,811.7829457144
2022-06-10,75.7414,77.2157,74.6357,75.5571,2809.7674417842
2022-06-13,74.6357,77.2157,73.53,73.53,1498.7596898818
2022-06-14,75.1886,75.3729,70.7657,73.53,6192.5581393668
2022-06-15,73.3457,75.3729,72.6086,73.1614,1290.3875968642
2022-06-17,72.7929,74.6357,70.95,73.53,3305.7364340188
2022-06-20,73.7143,74.82,72.7929,72.7929,729.3023255616
2022-06-21,74.4514,74.6357,73.1614,74.4514,1719.0697673952
2022-06-22,74.4514,74.4514,72.7929,73.8986,2358.2945735794
2022-06-23,73.8986,74.2671,72.24,72.24,5941.860464955
2022-06-24,72.7929,73.7143,72.7929,73.53,805.2713178076
2022-06-27,72.7929,74.0829,71.8714,74.0829,1505.2713177886
2022-06-28,74.0829,76.2943,73.7143,74.4514,2372.4031007108
2022-06-29,75.9257,75.9257,73.7143,74.6357,3055.038759607
2022-06-30,74.6357,75.9257,74.2671,75.5571,670.6976744004
2022-07-01,75.5571,75.9257,75.5571,75.7414,358.139534874
2022-07-04,75.7414,76.2943,74.2671,74.6357,740.1550387396
2022-07-05,74.82,75.0043,72.0557,72.4243,3653.0232557148
2022-07-06,74.6357,74.6357,72.4243,72.9771,2923.7209301532
2022-07-07,74.4514,74.6357,73.1614,73.7143,997.3643410582
2022-07-08,73.7143,74.6357,73.7143,74.6357,2045.736434053
2022-07-11,74.4514,74.4514,70.95,73.7143,2435.3488371432
2022-07-12,73.7143,73.7143,72.24,72.7929,1801.550387548
2022-07-13,72.6086,72.9771,72.6086,72.7929,505.7364340948
2022-07-14,72.4243,72.7929,72.4243,72.7929,520.930232544
2022-07-15,73.1614,73.53,72.7929,72.7929,115.0387596868
2022-07-18,73.7143,73.7143,72.9771,72.9771,4809.9224804896
2022-07-19,73.3457,73.7143,73.3457,73.53,1139.53488369
2022-07-20,73.7143,73.7143,72.9771,72.9771,4771.9379843666
2022-07-21,73.53,73.7143,73.1614,73.7143,1929.6124030484
2022-07-22,74.4514,75.5571,72.9771,75.5571,4758.914728553
2022-07-25,76.2943,77.0314,74.4514,74.82,5490.3875967502
2022-07-26,75.5571,77.0314,75.5571,75.5571,2601.3953487666
2022-07-27,75.5571,77.4,75.5571,77.4,6100.3100773538
2022-07-28,78.2,79.2,77.4,78,2283
2022-07-29,78.4,78.4,75.4,76.4,2665
2022-08-01,76.4,77.8,74,74.4,4343
2022-08-02,74.8,75.6,73.8,74.2,1498
2022-08-03,75,75.6,73.8,74.2,1397
2022-08-04,74.2,75.4,73.8,74,1260
2022-08-05,73.8,76,73.8,75.8,502
2022-08-08,75.8,75.8,74.8,75,376
2022-08-09,75.8,75.8,74.8,74.8,384
2022-08-10,75.2,76,75,76,1134
2022-08-11,75.4,75.8,71.8,74,3507
2022-08-12,74.8,74.8,70,74.2,1911
2022-08-16,74.4,74.4,70,72.8,1904
2022-08-17,72.8,73,72,72.4,815
2022-08-18,72.4,72.4,70.2,71.8,2089
2022-08-19,71.8,73.4,70.8,73.4,379
2022-08-22,73,73.4,71.6,73.4,414
2022-08-23,71.4,72.6,66.6,71.8,3506
2022-08-24,71,71.4,68,69.6,1358
2022-08-25,69.8,70,67,68.8,2662
2022-08-26,66.8,68.8,66,67.8,1056
2022-08-29,67.8,69.8,66.6,67,2139
2022-08-30,67.8,69.8,67.2,67.2,456
2022-08-31,67.4,69.4,66,67,554
2022-09-01,67,67,63.4,65.4,2006
2022-09-02,65.8,66.4,65,66.4,1312
2022-09-05,66.4,68,66.4,67.8,611
2022-09-06,67.8,68,66,68,3815
2022-09-07,68,70,66.2,70,592
2022-09-08,67.2,70,67.2,70,155
2022-09-09,70,73,68.4,70.4,529
2022-09-12,72,72,68.4,71.6,795
2022-09-13,71,71.6,68.8,70.6,273
2022-09-14,69,70.6,68.2,68.8,278
2022-09-15,69.4,69.4,68.2,68.8,208
2022-09-16,68.4,69.4,67.8,67.8,394
2022-09-19,68.6,69.4,66.6,67.2,702
2022-09-20,67.2,68,66.4,68,377
2022-09-21,69,69.4,66.8,68,674
2022-09-22,69.4,69.6,66,67.4,2297
2022-09-23,67.4,67.8,66.2,66.2,1293
2022-09-26,66.2,66.8,64.4,65.6,2532
2022-09-27,65,66.6,65,66.6,1324
2022-09-28,66.4,71.6,66.4,71.6,871
2022-09-29,71.4,71.4,68,68.4,435
2022-09-30,68.2,70.8,67.2,70.8,521
2022-10-03,70,70.6,67,70.4,783
2022-10-04,70.2,71,67.2,69.6,1049
2022-10-05,70,70.8,70,70.8,140
2022-10-06,71,73,71,72.8,538
2022-10-07,72.6,72.6,70.8,70.8,231
2022-10-10,72.8,72.8,70.8,70.8,446
2022-10-11,70.6,70.8,69.4,69.6,406
2022-10-12,69.6,72.6,69.4,72.6,728
2022-10-13,72.6,74,70.2,70.2,100
2022-10-14,73,73,71.2,73,44
2022-10-17,72,74,71.4,73,715
2022-10-18,72.4,73,72.4,73,67
2022-10-19,72.2,72.2,71.6,71.6,539
2022-10-20,72.4,72.4,70,70.6,987
2022-10-21,70.6,70.8,69,70.6,225
2022-10-24,69.6,72,69.6,71,598
2022-10-25,72,72,71,71,40
2022-10-26,72,73.8,71,73,1586
2022-10-27,73,73,71.6,71.6,246
2022-10-28,71.4,73,71,73,559
2022-10-31,73.4,74,69.6,72,2576
2022-11-02,72.2,73.6,72.2,72.2,677
2022-11-03,72.2,73.2,72.2,72.6,387
2022-11-04,73.2,73.4,72.4,73.2,1044
2022-11-07,73,75,72.8,75,1543
2022-11-08,75,75,73.2,74,558
2022-11-09,74,74,73.2,73.2,429
2022-11-10,73.8,74,72,73.4,1699
2022-11-14,74,75,73.4,73.4,709
2022-11-15,74,74,73.6,73.6,469
2022-11-16,73,73.4,72.8,72.8,567
2022-11-17,72.8,72.8,72,72.6,745
2022-11-18,73.4,73.4,72.6,72.8,451
2022-11-21,74,74,70.6,72,1131
2022-11-22,73.8,73.8,72,72.6,171
2022-11-23,73.8,73.8,72.4,73.4,599
2022-11-24,73.6,73.6,72.6,72.6,191
2022-11-25,72.8,73.8,72.8,72.8,235
2022-11-28,73.8,73.8,72.8,72.8,896
2022-11-29,72.8,73.2,72,72,831
2022-11-30,73.4,73.4,72.2,73,256
2022-12-01,73,74.8,73,74,3164
2022-12-02,73.8,74.8,72.6,74.2,446
2022-12-05,74.2,74.8,73,73.4,1646
2022-12-06,73.4,73.6,72.6,72.6,1126
2022-12-07,73,74.2,72.6,74.2,1648
2022-12-08,73.2,74.2,73,74,436
2022-12-09,74,74.2,73.2,73.2,787
2022-12-12,73.6,73.8,73,73,415
2022-12-13,73,73.2,71.8,73,950
2022-12-14,73,74,73,73.2,420
2022-12-15,74,74,72.6,72.6,805
2022-12-16,72.6,74,72.6,73,263
2022-12-19,73.8,73.8,73,73,546
2022-12-20,72.8,73,72,72.4,1191
2022-12-21,73.4,74.4,73.4,73.4,1617
2022-12-22,73.8,74,72.2,72.4,1523
2022-12-23,72.8,73,71.6,72.2,2373
2022-12-27,73.4,73.4,70.6,71,1156
2022-12-28,70.2,72.4,69.8,71,2816
2022-12-29,71,73.8,71,73,2080
2022-12-30,72.4,74.2,72.2,72.4,5824
2023-01-02,72.8,75.2,72.6,75,4862
2023-01-03,76.2,81,76.2,78.8,7431
2023-01-04,79.8,81.2,78.8,81,6038
2023-01-05,81,84,81,82.6,6347
2023-01-09,83,84.8,82.4,82.8,4041
2023-01-10,82.8,84.4,82.8,84.4,1520
2023-01-11,84.6,84.6,83,83,1856
2023-01-12,84,84,83,83.4,752
2023-01-13,83.4,83.8,82.8,82.8,2158
2023-01-16,82,82.8,81,81.2,2813
2023-01-17,81.8,82.6,80.8,82,1173
2023-01-18,82,83,82,82.4,492
2023-01-19,82.4,83.8,82.4,83,631
2023-01-20,83,83.6,82.4,82.8,3095
2023-01-23,83.4,83.8,82.2,83.2,2688
2023-01-24,82.4,84.2,82.4,83.6,3831
2023-01-25,84.2,84.2,83.4,83.4,743
2023-01-26,84,84,83.4,83.8,806
2023-01-27,84,88.8,83.8,87,8017
2023-01-30,89,92,89,91.8,8137
2023-01-31,90.2,93.2,89.2,91.6,4174
2023-02-01,89.8,92.8,89.8,91.6,2052
2023-02-02,91.6,93,90.2,90.4,1210
2023-02-03,90.4,92,90.2,91.6,1772
2023-02-06,90.6,91,90.2,90.4,297
2023-02-07,90.6,90.6,87.6,87.8,2055
2023-02-08,87.8,89,87.6,88.2,479
2023-02-09,88.2,89.6,88.2,89.6,760
2023-02-10,89.2,89.6,86.4,87.6,3888
2023-02-13,87.6,87.8,85,87.4,4081
2023-02-14,87.4,87.8,86.2,87.8,931
2023-02-15,88.2,89.4,87,89.2,545
2023-02-16,88,88.6,88,88.4,472
2023-02-17,88.4,88.6,86.6,88.6,372
2023-02-20,87.6,89,87.4,87.8,184
2023-02-21,88.8,88.8,87.4,88.8,357
2023-02-22,88.8,88.8,87,87,514
2023-02-23,86.6,87.4,86.2,87.4,468
2023-02-24,87,87,85.8,86,711
2023-02-27,86,87.4,86,86.2,264
2023-02-28,86.8,88.6,85.4,87.6,666
2023-03-01,88,91.8,88,89.2,2394
2023-03-02,89.2,91.6,88.8,91.4,3525
2023-03-03,91.4,91.4,88,89.8,963
2023-03-06,90.8,90.8,90,90.6,750
2023-03-07,90.4,90.8,88.4,89,826
2023-03-08,88.4,89.8,88.2,89.8,607
2023-03-09,89.8,90,88.6,88.8,402
2023-03-10,87,87,83.2,84.6,2666
2023-03-13,84.6,84.6,80.2,84,3430
2023-03-14,82.4,83.2,81,81.8,6323
2023-03-15,81.8,81.8,79.2,79.6,2105
2023-03-16,80,80,76.6,77.2,1610
2023-03-17,78.2,80,78.2,80,1285
2023-03-20,79.8,79.8,77.6,79.6,475
2023-03-21,79.8,81,77.6,81,1595
2023-03-22,80.6,80.8,79.2,80,126
2023-03-23,79.2,80.8,75.2,76.4,3732
2023-03-24,75.6,76.4,73.4,75.6,1935
2023-03-27,76.8,79.2,76.2,79.2,780
2023-03-28,78,79,77.2,77.8,416
2023-03-29,79,79.8,79,79.8,224
2023-03-30,80,82.4,79.8,80.2,719
2023-03-31,82.4,84.6,77.6,77.8,2319
2023-04-03,77.8,78.4,76,78,2810
2023-04-04,77.4,77.8,74.8,76,1835
2023-04-05,77.6,77.6,74.4,75.2,1450
2023-04-06,75,76.8,74.2,76.2,674
2023-04-11,76.2,76.6,72,76.6,7620
2023-04-12,77,78,76.2,76.2,805
2023-04-13,77.4,77.4,76.4,77,512
2023-04-14,77,81,77,80,1068
2023-04-17,80,82,79,80.4,794
2023-04-18,80.4,81.6,80,80.2,612
2023-04-19,80.2,80.2,79,79,721
2023-04-20,79.2,80.2,78.8,78.8,890
2023-04-21,78.2,78.2,75.4,76,1832
2023-04-24,74.6,77.8,74.2,77,1996
2023-04-25,77,77.4,74.6,76,389
2023-04-26,76,78,75,78,610
2023-04-27,78,78.8,77.6,78,236
2023-04-28,77,78.2,76,77,657
2023-05-02,76,76.8,75,76.6,536
2023-05-04,76.8,76.8,75.2,75.6,406
2023-05-05,76,76,73.4,75,970
2023-05-08,74.8,75,74,74.8,1123
2023-05-09,74.8,76,74.4,75.6,592
2023-05-10,75,76,74.4,75.8,522
2023-05-11,75.8,77.2,75,77,667
2023-05-12,77.2,77.6,75.6,75.8,391
2023-05-15,76.6,77.2,75.6,77,753
2023-05-16,73.8,74.6,71.4,72,6317
2023-05-17,72,72,68.4,68.8,4097
2023-05-18,69.2,70.8,67.2,68,4588
2023-05-19,69,69,67.2,68.6,4692
2023-05-22,69,70.2,68.6,69,1609
2023-05-23,69.6,72,68.6,71,1975
2023-05-24,72,72,68,70,6128
2023-05-25,70,71,68.2,70.6,3371
2023-05-26,70.8,71.4,70,70,1485
2023-05-29,69.8,71,69.8,70.4,631
2023-05-30,70.2,71.2,69.2,70.2,946
2023-05-31,70,70,68.2,69.6,957
2023-06-01,69.2,69.6,68.2,69,1257
2023-06-02,68.8,69.4,68,69.4,1831
2023-06-05,70,70.8,68.8,70.2,1435
2023-06-06,74,78.2,72,75.6,16364
2023-06-07,76,77.2,74.6,74.6,3051
2023-06-09,74.4,76.4,74.4,75.6,9071
2023-06-12,75.4,77.2,74.6,75.4,2115
2023-06-13,75.2,75.4,74.6,74.8,1028
2023-06-14,75.4,76,74.8,75.4,1838
2023-06-15,75,75.4,74.4,75,2426
2023-06-16,74.4,75,74.2,74.8,523
2023-06-19,74.8,75,74,74.8,740
2023-06-20,74.2,74.8,72.4,74,494
2023-06-21,74,74.2,73,74,1576
2023-06-22,74,74,72,72.8,979
2023-06-23,73.2,74.8,72.8,72.8,239
2023-06-26,72.8,73.6,72,72.6,611
2023-06-27,73.4,73.4,72.2,73.2,258
2023-06-28,73.6,73.6,72.8,73,94
2023-06-29,73.6,74.6,73.6,73.6,1472
2023-06-30,73.6,74.6,73.6,73.6,255
2023-07-03,74.2,76.4,74.2,76.2,1313
2023-07-04,76.8,78.4,76.6,78,2232
2023-07-05,78.4,78.6,75.8,76.8,572
2023-07-06,76.8,77,74.4,75.4,1140
2023-07-07,76,76.4,74.8,76.4,79
2023-07-10,75.2,75.8,75.2,75.8,454
2023-07-11,75.4,75.6,75,75.6,160
2023-07-12,75,75.6,75,75.6,508
2023-07-13,75.6,75.8,75.6,75.6,879
2023-07-14,75.8,76.4,75.8,75.8,580
2023-07-17,76,76,75.2,75.4,802
2023-07-18,76.2,76.4,75.2,76.4,184
2023-07-19,76.6,77.8,76.4,76.6,1320
2023-07-20,77.6,77.6,75.2,76.6,256
2023-07-21,75.2,76,75,75,224
2023-07-24,75.6,75.6,74.8,75,683
2023-07-25,74.6,75,74.4,75,421
2023-07-26,75,77.2,75,76.6,1858
2023-07-27,76.6,76.6,75.4,76.6,343
2023-07-28,75.6,75.6,75.2,75.2,110
2023-07-31,76.4,76.6,75,76,706
2023-08-01,76,76,75,76,523
2023-08-02,75.6,76,75,75.4,568
2023-08-03,75.2,75.4,74.6,75,329
2023-08-04,75.4,75.4,74,74.6,320
2023-08-07,75.4,75.4,74.2,75.4,295
2023-08-08,74.2,74.6,74,74,959
2023-08-09,74,74,73.4,73.4,371
2023-08-10,73.6,75,73.6,75,278
2023-08-11,73.6,75,73.6,73.8,133
2023-08-14,73.8,75.4,73.8,73.8,350
2023-08-16,75,75.2,74.8,75.2,1106
2023-08-17,75,75.4,74.6,75,204
2023-08-18,75,75.2,74,74.2,999
2023-08-21,74.4,75.4,74.2,74.2,557
2023-08-22,76,76,74.6,75,407
2023-08-23,75.8,75.8,75,75,344
2023-08-24,74.8,75.8,74.4,74.4,522
2023-08-25,75.4,75.4,74,74,221
2023-08-28,74,75.4,74,75.4,609
2023-08-29,75.6,75.6,74.6,74.6,392
2023-08-30,74.6,75.4,74.2,75,1085
2023-08-31,74,74.2,74,74,278
2023-09-01,74.2,75,73.6,73.8,363
2023-09-04,74,75,73.4,75,1161
2023-09-05,75.2,75.2,73.6,74.6,392
2023-09-06,73.8,73.8,72,72,972
2023-09-07,72,73,72,72,138
2023-09-08,71.6,72,70.6,71.8,488
2023-09-11,72,72,71,72,190
2023-09-12,72,72,70.4,70.4,372
2023-09-13,72,72,70,70.2,1130
2023-09-14,70.2,71.6,70.2,71.4,126
2023-09-15,71.6,72,71.6,72,338
2023-09-18,71.4,71.4,71.2,71.2,96
2023-09-19,71.2,71.8,70,71,217
2023-09-20,71.4,71.4,71,71,56
2023-09-21,71,72,70.8,72,598
2023-09-22,72.2,72.8,71.8,72,588
2023-09-25,72.2,72.2,71.8,71.8,344
2023-09-26,70.4,71.4,70,70.8,467
2023-09-27,71,71.4,70,70.8,222
2023-09-28,71,71.4,71,71.4,252
2023-09-29,71,72,70.6,70.6,295
2023-10-02,70.4,71.8,68.8,68.8,564
2023-10-03,69,71.2,68,69,514
2023-10-04,70.6,72.8,70.4,72,531
2023-10-05,72.2,72.2,71,71,335
2023-10-06,71,71,71,71,29
2023-10-09,71,71,70.8,71,247
2023-10-10,71,72,70.2,72,252
2023-10-11,71.8,74.2,71.8,72,565
2023-10-12,71,71,70.8,70.8,55
2023-10-13,71.6,71.6,70.4,71.6,79
2023-10-16,71,71.6,70.8,71.2,839
2023-10-17,71,71.2,70.4,70.4,971
2023-10-18,71,71.6,70.2,70.2,201
2023-10-19,71.4,71.4,69.6,69.6,872
2023-10-20,69.8,69.8,68.8,68.8,1443
2023-10-23,70.4,70.4,68,68.2,960
2023-10-24,70.4,70.4,68.6,69.8,556
2023-10-25,69.8,70.4,69.6,70.4,357
2023-10-26,69.8,70.2,69.6,70.2,77
2023-10-27,69.6,69.6,64.4,68,4202
2023-10-30,68.8,69,68,68.6,769
2023-10-31,68.8,68.8,66.8,67.6,1793
2023-11-02,66.8,68,66.8,68,651
2023-11-03,68.2,68.4,68,68.4,535
2023-11-06,68.8,68.8,67.6,67.6,1106
2023-11-07,67,67.2,66.4,66.8,1451
2023-11-08,66.8,67,66.2,66.2,2875
2023-11-09,66.4,67.2,66.2,67.2,629
2023-11-10,67,67.2,66.4,66.4,1151
2023-11-13,66.6,67,65.8,65.8,3545
2023-11-14,65.8,65.8,64.4,65,975
2023-11-15,64.8,64.8,63,63,3037
2023-11-16,62.4,64,62,62.2,1701
2023-11-17,62.8,63,62,62,2557
2023-11-20,62,62.6,61,62.6,1299
2023-11-21,62.6,65.4,62.4,63.8,2551
2023-11-22,64.6,64.6,61.6,62.8,2521
2023-11-23,62,62.6,61.8,61.8,378
2023-11-24,62.6,62.6,61,61.2,4063
2023-11-27,61.4,62.8,61,61,1465
2023-11-28,61.4,61.8,60.4,60.8,3704
2023-11-29,60.8,60.8,59.4,60.8,3579
2023-11-30,61.2,62,59.4,61.8,1365
2023-12-01,61.8,62.2,61,62,523
2023-12-04,62.2,63,61.2,62.4,876
2023-12-05,62,62,60.4,61,879
2023-12-06,61.6,61.6,60.4,61.4,763
2023-12-07,61.4,62.2,61,62.2,930
2023-12-08,62.2,62.6,61.4,61.6,1075
2023-12-11,61.6,62.6,61.6,62.6,2589
2023-12-12,63,63.8,62,63,1573
2023-12-13,62.8,63,61.8,63,1948
2023-12-14,63.4,63.4,62,62.8,6699
2023-12-15,62.8,63,62,62.6,3441
2023-12-18,62.4,62.8,60.4,61,2761
2023-12-19,61,61.8,60.4,61.4,1737
2023-12-20,61.6,61.8,61,61.4,1614
2023-12-21,61.6,62,61,61.4,2292
2023-12-22,61.2,61.6,60.6,61.2,3229
2023-12-27,61,61.2,60.4,60.4,7624
2023-12-28,60.4,62.2,60.4,61.2,1439
2023-12-29,62,62.2,61.2,61.4,890
2024-01-02,61.4,61.8,61.4,61.8,184
2024-01-03,61.8,61.8,60,60.6,1794
2024-01-04,60.4,62.4,60.4,61,1840
2024-01-05,60.4,62,59.8,60,2839
2024-01-08,59,59.8,58.4,59.4,2284
2024-01-09,59.4,59.4,58.6,58.6,3600
2024-01-10,58.6,59.8,58.4,59.8,950
2024-01-11,59.8,59.8,58.6,58.8,903
2024-01-12,59,59.8,58.8,59,475
2024-01-15,59.8,60,58.4,58.4,842
2024-01-16,59.8,59.8,58.8,58.8,244
2024-01-17,58.6,58.6,56.6,58,2317
2024-01-18,59,59,56.8,57,3346
2024-01-19,57,58,56.8,56.8,1156
2024-01-22,57,57.8,55.8,56.8,2230
2024-01-23,57,58,55.4,56.6,983
2024-01-24,56,57,56,57,2495
2024-01-25,57,57,56.4,56.4,1167
2024-01-26,57,57.4,55.2,57.4,6179
2024-01-29,56.6,57.6,56.6,57.6,2163
2024-01-30,60,60.6,58.6,59.8,2458
2024-01-31,60,62,58.8,61.8,2235
2024-02-01,61.8,62.4,56.6,60,5055
2024-02-02,60.8,61,59,59.2,2317
2024-02-05,59.2,62.4,59,61.4,1968
2024-02-06,61.4,61.8,60,61,806
2024-02-07,62.6,63,59.8,62.8,2280
2024-02-08,63,63,61.4,61.6,591
2024-02-09,61.2,62.6,61,61.2,288
2024-02-12,61,62.6,60.4,62.4,836
2024-02-13,62.4,62.4,60.8,60.8,1992
2024-02-14,60.8,61.4,60,60,251
2024-02-15,60.2,61.8,59.4,59.8,940
2024-02-16,60,61.2,60,60.4,63
2024-02-19,61,61,60.8,61,141
2024-02-20,61,61,59.8,61,422
2024-02-21,61,61.6,60,61.6,721
2024-02-22,61.8,62,59.6,60,812
2024-02-23,60,60.8,59.6,59.6,384
2024-02-26,59.6,60.8,59.6,60.8,28
2024-02-27,60.8,61.8,59.6,61.8,591
2024-02-28,61.8,61.8,59,59.2,2255
2024-02-29,59.8,60.2,59.8,59.8,172
2024-03-01,60.2,60.4,60.2,60.4,10
2024-03-04,60.6,60.8,59.2,60.8,250
2024-03-05,60,60,60,60,238
2024-03-06,60,60,59,59.2,497
2024-03-07,59,60,59,59.2,217
2024-03-08,59.6,59.6,58.6,58.8,238
2024-03-11,58.8,60,58.2,58.4,545
2024-03-12,59.2,59.8,58.4,59,124
2024-03-13,59.8,63,58.6,63,4005
2024-03-14,61.4,61.8,60.8,61.8,454
2024-03-15,62,62,58.8,60.4,662
2024-03-18,59.6,60.4,58.8,60.4,1524
2024-03-19,60.2,60.2,59,60.2,189
2024-03-20,60,60.2,59.2,59.2,172
2024-03-21,60.2,60.2,58.4,58.4,953
2024-03-22,59,59.8,57.2,58.6,1208
2024-03-25,59.2,59.2,58,58,312
2024-03-26,59,59,58,58.2,173
2024-03-27,58.2,58.8,58.2,58.2,21
2024-03-28,58.8,58.8,58,58.8,175
2024-04-02,58.8,59.2,58,58.8,363
2024-04-03,59.4,59.4,58.6,58.6,108
2024-04-04,59,59,58,58.2,247
2024-04-05,58.2,59,58.2,59,440
2024-04-08,59,60,59,60,979
2024-04-09,59,59.4,58.2,59,1628
2024-04-10,59.4,60,59,59,1544
2024-04-11,60,61,59,59,954
2024-04-12,60,60.8,58.6,58.6,226
2024-04-15,58.6,59,58.6,59,155
2024-04-16,59.2,59.6,58,58.6,1163
2024-04-17,59,59.2,56.8,57,2494
2024-04-18,57.2,57.4,55,55,3043
2024-04-19,56.4,57,54.8,56.8,2268
2024-04-22,56.8,58.4,56,58.4,1743
2024-04-23,58.4,58.4,58,58,1674
2024-04-24,58,58.4,58,58,442
2024-04-25,58.4,58.4,56.2,58,1448
2024-04-26,57,58,57,57.4,145
2024-04-29,57,58,56.4,58,507
2024-04-30,58.6,60.4,58.6,60,6117
2024-05-02,60,60.2,59.2,60.2,308
2024-05-06,59,59.8,58.6,59.6,307
2024-05-07,59.6,60,58.6,60,879
2024-05-08,60,60.4,58.4,59.4,1621
2024-05-09,60,60.8,59.8,60.8,1482
2024-05-10,60.4,61.2,58.6,60.8,966
2024-05-13,60.6,60.6,58.4,59.8,775
2024-05-14,60.4,60.8,59,60.4,924
2024-05-15,59.6,60.4,59.6,60.2,160
2024-05-16,59.8,60.6,59.8,60.6,1417
2024-05-17,60,60.4,58.8,60,149
2024-05-20,60,60,58.8,60,268
2024-05-21,59.2,66,59.2,61.4,4630
2024-05-22,61,62.8,60.4,62.6,1531
2024-05-23,61.2,61.8,60.8,61.8,108
2024-05-24,61.8,61.8,60.4,61.2,189
2024-05-27,60.2,61.2,60.2,61.2,4
2024-05-28,60.2,61.4,59,61.2,725
2024-05-29,61,61,57.8,59.6,1854
2024-05-31,59.2,59.2,58.2,59.2,71
2024-06-03,57.2,58.8,57.2,58.8,513
2024-06-04,57.8,59.2,57.8,59.2,442
2024-06-05,59,59.2,58.8,59,354
2024-06-06,58.2,59,56,58.6,4294
2024-06-07,58.6,58.6,58.6,58.6,36
2024-06-10,58.4,58.4,57,57.8,324
2024-06-11,57.2,58,56.8,58,147
2024-06-12,57,58,57,57,187
2024-06-13,57.2,57.4,57,57.4,413
2024-06-14,57.2,57.2,56.2,56.6,276
2024-06-17,56.6,56.6,55,56,1936
2024-06-18,55.8,56.4,55,56.4,1878
2024-06-19,56.4,56.4,56,56.2,345
2024-06-20,56.2,56.2,55.4,56,217
2024-06-21,56,56.2,55.2,55.6,409
2024-06-24,55.4,56.2,55.4,56,420
2024-06-25,55.8,58,55.8,58,2692
2024-06-26,56.8,58,56.6,58,257
2024-06-27,58,58.2,56.4,58.2,80
2024-06-28,56.8,58.2,56.8,58.2,291
2024-07-01,58.2,58.8,58,58.8,765
2024-07-02,58.8,58.8,56.8,58.8,1487
2024-07-03,58.4,58.8,58,58.8,637
2024-07-04,57.6,58.8,57.6,58.8,365
2024-07-05,57,58.8,57,58.8,296
2024-07-08,57.6,57.6,57.4,57.6,77
2024-07-09,58.6,58.6,57.2,58.4,111
2024-07-10,58.4,58.4,57,58,379
2024-07-11,56.8,57.8,56.8,56.8,541
2024-07-12,56.2,57.2,56,57.2,561
2024-07-15,56.4,57,56,57,630
2024-07-16,56.4,57,55.4,56.8,442
2024-07-17,56.8,56.8,55,55.4,2146
2024-07-18,55.4,55.6,54.8,55.4,843
2024-07-19,55.4,55.4,54,55.4,1047
2024-07-22,54.6,55,53.8,54.6,1985
2024-07-23,54.4,54.6,54.4,54.6,12
2024-07-24,53.6,55,53.2,55,1191
2024-07-25,54.8,54.8,53.4,53.6,451
2024-07-26,53.8,55,53.6,53.8,591
2024-07-29,53.8,55,53.8,54.8,203
2024-07-30,54.2,54.6,54.2,54.4,899
2024-07-31,54.6,55,54,55,186
2024-08-01,54.8,55,54.4,54.6,189
2024-08-02,54.4,54.4,53.2,53.6,1053
2024-08-05,53.6,53.6,52,52.2,858
2024-08-06,53,53,51.8,53,793
2024-08-07,53,53,52,53,85
2024-08-08,52.2,53,52,52.6,621
2024-08-09,52,53.6,51.2,53.6,411
2024-08-12,53.6,53.6,53.6,53.6,27
2024-08-13,53,53,52.6,52.6,58
2024-08-14,52.6,52.6,52.2,52.2,575
2024-08-16,52.4,52.8,52,52.2,209
2024-08-19,52,53.4,52,52.2,264
2024-08-20,52.2,52.4,51,52.2,1399
2024-08-21,51.4,52,50.6,51.6,497
2024-08-22,51,51.8,48.1,50.6,1932
2024-08-23,51,51,50,50,99
2024-08-26,50,51,48.6,49.1,937
2024-08-27,49.9,49.9,48.2,48.8,1192
2024-08-28,48.6,50.4,48.3,49.5,388
2024-08-29,49,51.2,49,51.2,1034
2024-08-30,51,51.2,50,51.2,530
2024-09-02,50.2,54.8,49.6,54.4,2283
2024-09-03,53.6,54,50.4,52.8,1232
2024-09-04,51.8,52,50,50.4,809
2024-09-05,50.8,52,49.8,49.8,520
2024-09-06,51.8,51.8,49.2,49.5,840
2024-09-09,49.2,51.6,46.1,48.8,1894
2024-09-10,48.9,50.6,48.8,48.8,759
2024-09-11,48.7,50.6,46.7,46.7,305
2024-09-12,46.9,50.8,46.9,49.2,8201
2024-09-13,50,50,48.2,49.9,686
2024-09-16,49.9,50.4,49.4,50,165
2024-09-17,49.4,50.2,49.4,50.2,304
2024-09-18,49.4,50.4,49.4,50.4,36
2024-09-19,50.4,50.8,50.4,50.8,258
2024-09-20,50.8,50.8,48.6,49,858
2024-09-23,49,49,48.3,48.9,102
2024-09-24,48.9,49.8,48.4,49.8,344
2024-09-25,49.8,49.9,48.8,49.2,559
2024-09-26,49.1,49.2,48.8,49,321
2024-09-27,49,49.2,48.9,48.9,116
2024-09-30,49,51.6,48.8,51.4,242
2024-10-01,51.4,53.2,50,53,2179
2024-10-02,53.2,53.2,51,52,468
2024-10-03,51.8,51.8,50,51.4,454
2024-10-04,51.2,51.2,50.2,51,58
2024-10-07,50.2,50.2,49,50,762
2024-10-08,50,50,49,49.9,77
2024-10-09,49,50,49,50,150
2024-10-10,49,49.9,49,49.9,285
2024-10-11,49,50,49,49.9,140
2024-10-14,49.9,49.9,48.8,49.9,125
2024-10-15,49.9,50,49,50,235
2024-10-16,50,50.2,49,50.2,100
2024-10-17,50.4,50.8,49.1,50.8,33
2024-10-18,50.4,50.4,49.3,49.3,55
2024-10-21,49.2,50.6,49.2,49.8,58
2024-10-22,49.2,49.7,48.8,49.7,713
2024-10-23,49.1,49.3,49.1,49.3,12
2024-10-24,49,49.8,49,49.8,19
2024-10-25,49.1,49.1,48.5,48.5,589
2024-10-28,48.3,49,48,49,158
2024-10-29,48.5,49,46.9,49,1923
2024-10-30,48.2,49.2,48.2,49.2,253
2024-10-31,49.2,49.2,48,49,4
2024-11-04,49,49.2,47.1,48.7,214
2024-11-05,48.7,49,48.1,48.7,96
2024-11-06,48,49,47.9,49,292
2024-11-07,48.1,49.2,48,49.2,60
2024-11-08,49,49,48,48.9,116
2024-11-12,48,48.9,48,48.8,563
2024-11-13,48.8,48.8,47,47.9,1166
2024-11-14,46.9,47.9,46.9,47.9,800
2024-11-15,47,47.5,46.8,47.5,212
2024-11-18,47.5,48.4,43.9,46.5,2324
2024-11-19,46.6,46.6,45,46.5,216
2024-11-20,46.5,47.1,44.1,45.8,1463
2024-11-21,46.7,46.7,42.5,45,3151
2024-11-22,43.8,47,43.6,45.9,1330
2024-11-25,45.1,46.5,45.1,46.5,625
2024-11-26,47.9,47.9,46,46,291
2024-11-27,47,47.9,46,47,1103
2024-11-28,46,47,45.9,47,31
2024-11-29,47,47.7,46,46.3,637
2024-12-02,46.4,47,45.3,45.7,839
2024-12-03,45.7,47.5,45.7,47.1,611
2024-12-04,47.2,47.2,45.7,46,534
2024-12-05,45.8,45.9,45.5,45.9,1073
2024-12-06,45.5,47,45.5,46.8,217
2024-12-09,45.8,47,45.8,47,380
2024-12-10,47,47,45.6,46.4,815
2024-12-11,45.6,46.4,45.6,45.8,1107
2024-12-12,46,46,45,45.9,673
2024-12-13,45.5,46.2,44.8,46,635
2024-12-16,45.4,47,45.4,46,1801
2024-12-17,45.5,45.5,44,44.5,910
2024-12-18,44.1,44.5,42.6,43.4,1633
2024-12-19,44.3,44.9,40.4,41.6,15395
2024-12-20,41.9,43.4,41,42,32870
2024-12-23,41.9,42,40.4,40.6,2461
2024-12-27,40.6,41.7,40.5,41.6,929
2024-12-30,41.6,43.8,41.1,41.9,3744
2025-01-02,43.2,43.2,42,42.3,666
2025-01-03,42.3,43.1,41.1,43,772
2025-01-07,41.8,43.5,41.8,43.5,404
2025-01-08,43.5,44.8,40.9,42.9,1505
2025-01-09,42.9,43,41.4,42.8,653
2025-01-10,42.8,44.6,41.8,44.3,827
2025-01-13,44.8,44.8,42.7,44.6,959
2025-01-14,43,43,41.9,41.9,440
2025-01-15,42.9,43,41.7,43,258
2025-01-16,42.4,42.4,41.7,42.3,389
2025-01-17,42.8,42.8,41.5,42.5,729
2025-01-20,42.5,45.1,41.9,45.1,2266
2025-01-21,45.1,48.2,45.1,47.4,3075
2025-01-22,47.5,47.8,45.8,46.9,813
2025-01-23,46.9,46.9,44.5,45.1,1101
2025-01-24,46,47.2,45.1,47.2,1258
2025-01-27,46.1,47.9,44.5,46,549
2025-01-28,46,46,45.5,45.5,14
2025-01-29,46.2,47.9,46.1,47.8,3376
2025-01-30,47.8,48,47,47,803
2025-01-31,47,47,46,46.5,426
2025-02-03,46.8,46.8,45.9,46,314
2025-02-04,46.8,46.8,45.2,45.8,461
2025-02-05,45.6,46,45.6,46,120
2025-02-06,45.2,46.5,45.2,46.5,1242
2025-02-07,46.5,47,46,46.8,755
2025-02-10,46.8,47.2,46.2,47,934
2025-02-11,47,47.2,45.8,46.2,1480
2025-02-12,47,47,46.2,46.9,555
2025-02-13,47,49.9,46.4,48,2868
2025-02-14,49,49.7,47.3,48.8,2360
2025-02-17,48.8,49,47.5,48.2,661
2025-02-18,48.2,50,47.7,50,711
2025-02-19,50,50,48.2,49.5,2031
2025-02-20,49.5,49.5,48.4,49.5,83
2025-02-21,49.4,50,49.2,49.2,2150
2025-02-24,49,49.7,48,48,731
2025-02-25,49.6,49.6,48.1,48.1,365
2025-02-26,48,48.5,47.7,48.5,177
2025-02-27,47.8,48.8,47,48.2,435
2025-02-28,48.2,48.2,47.4,48.1,157
2025-03-03,48.1,48.5,47.8,47.8,620
2025-03-04,47.8,47.8,47,47,416
2025-03-05,47.1,48.5,47.1,47.3,452
2025-03-06,47.3,47.3,47.1,47.3,315
2025-03-07,48.4,48.4,47.2,47.2,125
2025-03-10,47.2,48.3,46.5,48.2,624
2025-03-11,48.3,48.4,47.1,48.4,271
2025-03-12,48.3,49.8,48.3,49.8,2945
2025-03-13,48.6,50,48.5,48.5,539
2025-03-14,48.6,49.4,48.5,49.3,386
2025-03-17,49.3,54.2,49.3,54,9110
2025-03-18,54,54,51.4,51.6,874
2025-03-19,51.4,52.8,50,52.6,1428
2025-03-20,52.6,52.6,50.2,52.4,537
2025-03-21,52.4,52.8,51.2,52.6,433
2025-03-24,52.6,52.6,51,52.4,134
2025-03-25,51.4,52.4,50,50.6,1357
2025-03-26,51.4,51.6,49,50,1493
2025-03-27,50,51.2,49.5,51.2,268
2025-03-28,49.5,50.8,49.2,50.8,175
2025-03-31,51,51,50,50,925
2025-04-01,51.4,51.4,51,51.4,637
2025-04-02,51,51.8,50,51.6,1304
2025-04-03,51.4,51.4,49.5,50.6,1583
2025-04-04,50.4,50.4,46.2,48.9,2566
2025-04-07,48.2,48.3,45,47.6,2005
2025-04-08,47.7,47.7,47.1,47.6,347
2025-04-09,47.1,47.6,46,46.5,746
2025-04-10,48.1,48.7,48.1,48.4,806
2025-04-11,47.8,50,47.8,49.9,748
2025-04-14,49.4,54,49,54,3336
2025-04-15,52.4,53.6,50.4,52.6,1164
2025-04-16,50.8,52.2,50.2,52.2,483
2025-04-17,50.6,52,50.6,51,361
2025-04-22,50.6,52,50.6,52,908
2025-04-23,52,52.2,51,52,399
2025-04-24,52,52,51,52,334
2025-04-25,51.6,52.2,51.2,52,180
2025-04-28,52.2,52.4,52,52.2,396
2025-04-29,52.4,53,51,52.2,918