Date,Open,High,Low,Close,Volume
2007-10-30,2.56599,2.72904,2.44725,2.55466,352770.21493027
2007-10-31,2.55094,2.55094,2.46574,2.46574,59454.639562484
2007-11-02,2.48429,2.53977,2.46574,2.50279,66559.775889164
2007-11-05,2.55094,2.55094,2.46574,2.46574,51867.887806035
2007-11-06,2.50279,2.50279,2.48429,2.50279,35690.58256859
2007-11-07,2.50279,2.50653,2.37305,2.37305,118952.46746513
2007-11-08,2.3917,2.4435,2.15429,2.4435,88930.027359403
2007-11-09,2.28037,2.44725,2.28037,2.4435,38654.873189318
2007-11-12,2.55466,2.55466,2.29893,2.41019,30528.92154954
2007-11-13,2.44725,2.45839,2.41019,2.41019,141257.28205633
2007-11-14,2.55849,2.55849,2.41019,2.49913,923.96873211194
2007-11-15,2.41019,2.45839,2.23208,2.45839,15532.097610064
2007-11-16,2.40636,2.41019,2.40636,2.41019,3528.3565180932
2007-11-19,2.44725,2.45839,2.44725,2.45839,265.67372892171
2007-11-20,2.44725,2.44725,2.31368,2.31368,1276.0191413727
2007-11-21,2.19875,2.19875,2.0393,2.0393,3886.9506152584
2007-11-22,2.0393,2.0393,2.0393,2.0393,1888.5083292316
2007-11-23,1.85766,2.29518,1.85766,2.29518,1214.5084750706
2007-11-26,2.4435,2.45839,2.22481,2.22481,15995.390713699
2007-11-27,2.22481,2.33217,2.22481,2.28037,2300.7606672136
2007-11-28,2.15062,2.41019,2.15062,2.41019,32858.474443533
2007-11-30,2.20618,2.48429,2.20618,2.48429,234481.27741865
2007-12-03,2.48429,2.55849,2.41019,2.55849,88142.167335703
2007-12-05,2.48063,2.52135,2.35822,2.48429,21416.181773767
2007-12-06,2.48429,2.55466,2.48429,2.55466,24462.922862092
2007-12-10,2.40636,2.48063,2.40636,2.41385,2774.5236714976
2007-12-11,2.41019,2.68809,2.41019,2.68809,203472.04917692
2007-12-12,2.69565,2.69565,2.60282,2.66967,17738.629171452
2007-12-13,2.60282,2.666,2.60282,2.666,2290.2907665664
2007-12-14,2.56599,2.66967,2.41019,2.66967,275104.49192964
2007-12-17,2.666,2.666,2.62145,2.62145,1768.1044717893
2007-12-18,2.59548,2.59548,2.59548,2.59548,540.50862090967
2007-12-19,2.66967,2.66967,2.66967,2.66967,5393.3075708688
2007-12-20,2.66967,2.92917,2.66967,2.92917,59482.123051683
2007-12-21,2.92917,3.15175,2.92917,3.04041,25208.903283201
2007-12-27,3.04416,3.29999,3.04041,3.15175,15642.031566857
2007-12-28,3.28149,3.33711,3.17029,3.26283,53828.376702215
2008-01-02,3.39273,3.39273,3.26283,3.33711,18078.900942486
2008-01-03,3.29999,3.33711,3.15175,3.15175,15601.46070185
2008-01-04,3.15175,3.15175,3.15175,3.15175,5039.948424027
2008-01-07,3.08494,3.08494,2.85131,2.96623,12817.775867286
2008-01-08,2.85496,2.8587,2.85496,2.8587,4524.3058171543
2008-01-09,2.70674,2.81806,2.63261,2.81806,17234.765202807
2008-01-10,2.70674,2.74012,2.63261,2.74012,6212.5772965091
2008-01-11,2.70674,2.70674,2.59915,2.68809,9014.5844572054
2008-01-14,2.69931,2.69931,2.44725,2.59548,16524.120696382
2008-01-15,2.59548,2.78084,2.59548,2.66967,8159.9788168809
2008-01-16,2.52135,2.59548,2.29893,2.52135,22329.680605232
2008-01-17,2.44725,2.70674,2.44725,2.48429,102492.47491022
2008-01-18,2.59548,2.59548,2.52135,2.52877,6199.4899207
2008-01-21,2.59548,2.59548,2.28403,2.46574,8568.3049421202
2008-01-22,2.53977,2.53977,2.41019,2.41019,1621.525862729
2008-01-23,2.52877,2.53977,2.41019,2.41019,48946.785525476
2008-01-24,2.44725,2.65103,2.41019,2.65103,4789.9795460761
2008-01-25,2.92917,2.92917,2.61404,2.65103,15344.948135996
2008-01-28,2.66967,2.66967,2.44725,2.47315,2425.0907373986
2008-01-29,2.51022,2.77344,2.48429,2.48429,4109.4360040106
2008-01-30,2.52135,2.69931,2.4286,2.69931,10592.921979765
2008-01-31,2.7438,2.7438,2.59548,2.59548,17402.283613163
2008-02-01,2.63637,2.63637,2.52518,2.63637,5194.3794585727
2008-02-04,2.68809,2.68809,2.59548,2.59548,96248.487911768
2008-02-05,2.59548,2.59548,2.52135,2.52135,35715.448582628
2008-02-06,2.44725,2.52135,2.41019,2.52135,94582.464971288
2008-02-07,2.48429,2.59548,2.4545,2.59548,141409.09561571
2008-02-11,2.58815,2.72521,2.58815,2.72521,2586.0654598486
2008-02-12,2.70674,2.70674,2.63637,2.68809,4448.3990374624
2008-02-13,2.66967,2.66967,2.66967,2.66967,540.50862090967
2008-02-14,2.70674,2.70674,2.55849,2.66967,6245.2957360314
2008-02-15,2.55849,2.65103,2.55849,2.65103,2697.3081542248
2008-02-18,2.59548,2.65103,2.44725,2.65103,4528.232029897
2008-02-19,2.46574,2.61404,2.46574,2.61404,5419.4823224866
2008-02-20,2.48429,2.58815,2.44725,2.58815,4693.1329650898
2008-02-21,2.4694,2.58815,2.44725,2.5844,155306.57998726
2008-02-22,2.48429,2.55849,2.48429,2.55849,2701.2343669674
2008-02-25,2.5844,2.5844,2.44725,2.55849,91713.712193967
2008-02-26,2.55849,2.58073,2.55849,2.58073,3557.1487448729
2008-02-27,2.55849,2.56599,2.55849,2.55849,29797.33724182
2008-02-28,2.55849,2.55849,2.4286,2.55094,17639.165115304
2008-02-29,2.59188,2.65103,2.53245,2.64362,36358.038734846
2008-03-03,2.63261,2.63261,2.59188,2.59548,17263.557429587
2008-03-04,2.61038,2.61038,2.52135,2.55849,16806.808013854
2008-03-05,2.52135,2.63261,2.52135,2.63261,61726.608002917
2008-03-06,2.70314,2.96623,2.63261,2.83663,24367.385018686
2008-03-07,2.63261,2.95874,2.63261,2.89209,42383.466557288
2008-03-10,2.92917,3.02185,2.89209,3.02185,28886.455885517
2008-03-11,2.96623,3.13325,2.96623,3.13325,16323.883846504
2008-03-12,3.15175,3.22585,3.15175,3.22585,16287.23919424
2008-03-13,2.97745,3.1888,2.97745,3.1888,349.432934099
2008-03-14,3.00328,3.24449,3.00328,3.12208,24286.243288669
2008-03-17,3.26283,3.26283,3.02185,3.02185,1205.3473120044
2008-03-18,3.24449,3.24449,2.96989,3.22585,9377.1047671134
2008-03-19,3.11461,3.18507,3.07755,3.18507,4072.7913517455
2008-03-20,3.03299,3.18507,2.89209,3.18131,17243.926365874
2008-03-25,3.07755,3.22226,3.07755,3.20729,12194.81677878
2008-03-26,3.1888,3.24076,3.11461,3.11461,295721.03504148
2008-03-27,3.11842,3.26283,3.11842,3.26283,295179.21768299
2008-03-28,3.26283,3.29255,3.15549,3.26283,6658.8568115943
2008-03-31,3.26283,3.28554,3.15388,3.26283,2966.9080958892
2008-04-01,3.26283,3.33711,3.17029,3.1888,13354.358275454
2008-04-02,3.17029,3.32971,3.11842,3.32971,1605.8210117583
2008-04-03,3.33711,3.33711,3.29999,3.29999,2455.1917017592
2008-04-04,3.26658,3.32596,3.26658,3.32596,569.30084768937
2008-04-07,3.32221,3.32221,3.15915,3.1888,308643.50991522
2008-04-08,3.22585,3.22585,3.1888,3.1888,1408.2016370432
2008-04-09,3.15175,3.15175,3.04783,3.04783,272797.18757451
2008-04-10,3.02185,3.11461,3.02185,3.11461,57656.434126333
2008-04-11,3.09229,3.18131,2.97385,3.15175,42257.827749523
2008-04-14,2.99594,3.14417,2.99594,3.14417,283030.20671953
2008-04-16,3.02185,3.14051,3.02185,3.02185,1826.9976629295
2008-04-17,2.96623,2.96623,2.96623,2.96623,3368.690533224
2008-04-18,2.76228,3.01818,2.76228,3.01818,10243.489045666
2008-04-21,3.13684,3.13684,2.93291,2.94764,1179.1725603865
2008-04-22,2.85496,2.96263,2.85496,2.96263,18653.436740498
2008-04-25,2.95513,2.96623,2.95513,2.96623,6399.726770577
2008-04-28,2.96623,2.96623,2.96623,2.96623,259.13004101724
2008-05-05,2.96623,2.96989,2.96623,2.96989,1587.4986856258
2008-05-07,2.96623,3.15175,2.96623,3.04416,347935.73830645
2008-05-08,3.04041,3.15175,2.99594,3.15175,16196.936301157
2008-05-09,3.15175,3.15175,3.01818,3.15175,583791.19018504
2008-05-12,3.22517,3.2892,3.16137,3.2892,21162.286683073
2008-05-13,3.26283,3.26283,3.26283,3.26283,32.718439522377
2008-05-14,3.25926,3.25926,3.11979,3.22151,3816.2787858901
2008-05-15,3.02559,3.22226,3.02559,3.22226,540.50862090967
2008-05-16,3.26283,3.26283,3.26283,3.26283,2697.3081542248
2008-05-19,3.29302,3.33818,3.02573,3.33818,10855.978233525
2008-05-20,3.33429,3.33429,3.1726,3.26283,2353.1101704494
2008-05-21,3.37959,3.37959,3.37959,3.37959,295.7746932823
2008-05-23,3.21784,3.21784,3.12354,3.19897,96405.536421475
2008-05-27,3.19897,3.342,3.09367,3.09367,570.60958527026
2008-05-28,3.09367,3.33061,3.09367,3.33061,138533.79915049
2008-05-29,3.3119,3.3119,3.14241,3.308,2414.6208367514
2008-05-30,3.2743,3.308,3.2743,3.308,8133.804065263
2008-06-02,3.15005,3.308,3.15005,3.308,31530.105798925
2008-06-03,3.18016,3.33061,3.18016,3.33061,3956.3137070459
2008-06-05,3.29302,3.29302,3.19897,3.19897,650.44257770487
2008-06-06,3.13501,3.33818,3.13501,3.33818,2524.5547935467
2008-06-09,3.15388,3.25549,3.15388,3.25549,7845.8817974661
2008-06-11,3.15388,3.15388,3.15388,3.15388,477.68921702671
2008-06-12,3.15388,3.23656,3.01084,3.23656,14102.956171726
2008-06-13,3.25549,3.25549,3.25549,3.25549,2655.4285516361
2008-06-16,3.03712,3.25549,3.03712,3.25549,552.28725913773
2008-06-20,3.10491,3.19897,3.10491,3.19897,778.69886063259
2008-06-23,3.25549,3.25549,3.25549,3.25549,6.5436879044755
2008-06-30,3.04844,3.25549,3.04844,3.25549,8523.8078643697
2008-07-01,3.04844,3.19514,3.02957,3.19514,4791.288283657
2008-07-03,3.01084,3.08609,2.82256,3.08609,4485.0436897275
2008-07-08,3.1914,3.1914,3.1914,3.1914,3.9262127426853
2008-07-11,3.19897,3.19897,2.93543,3.04844,4182.7253085408
2008-07-14,2.93543,3.00695,2.93543,3.00695,740.74547078663
2008-07-21,2.93543,3.00695,2.93543,3.00695,2425.0907373986
2008-07-23,3.16137,3.16137,2.83014,3.01084,14758.633699754
2008-07-24,3.06356,3.06356,3.06356,3.06356,263.05625375992
2008-07-25,3.16137,3.16137,2.82256,3.01084,1200.1123616809
2008-07-30,2.86398,3.00695,2.86032,3.00695,9848.2502962357
2008-07-31,2.82256,2.93543,2.82256,2.93543,727.65809497768
2008-08-04,2.93543,3.19897,2.93543,3.19897,164.90093519279
2008-08-08,2.99953,2.99953,2.99953,2.99953,883.3978671042
2008-08-11,2.82256,2.82256,2.75105,2.77748,3194.6284349649
2008-08-12,2.82256,2.82256,2.82256,2.82256,929.20368243552
2008-08-19,2.76625,2.76625,2.76625,2.76625,400.47369975391
2008-08-20,2.67203,2.67203,2.63437,2.63437,9808.9881688087
2008-08-21,2.63437,2.63437,2.55919,2.55919,33655.495630297
2008-08-22,2.55919,2.72843,2.55919,2.55919,8917.7378762191
2008-08-25,2.6307,2.6307,2.26187,2.26187,2021.9995624829
2008-08-26,2.35601,2.44626,2.34089,2.44626,7968.9031300704
2008-08-27,2.44626,2.44626,2.44626,2.44626,1011.6541500319
2008-08-28,2.51022,2.51022,2.51022,2.51022,263.05625375992
2008-08-29,2.44626,2.52166,2.44626,2.52166,20982.989634492
2008-09-01,2.52166,2.55919,2.46497,2.52166,268393.28561481
2008-09-02,2.52166,2.52166,2.51778,2.51778,912.19009388387
2008-09-03,2.52166,2.52166,2.46497,2.46497,1146.4541208642
2008-09-04,2.52166,2.52166,2.52166,2.52166,263.05625375992
2008-09-05,2.37474,2.37474,2.37474,2.37474,477.68921702671
2008-09-08,2.33713,2.33713,2.33713,2.33713,263.05625375992
2008-09-09,2.35211,2.35601,2.34089,2.35211,4699.6766529944
2008-09-10,2.34089,2.34089,2.28059,2.28059,717.18819433051
2008-09-11,2.28059,2.28059,2.28059,2.28059,740.74547078663
2008-09-15,2.18262,2.18262,2.18262,2.18262,263.05625375992
2008-09-17,2.2016,2.2016,2.2016,2.2016,22821.765935648
2008-09-18,2.22046,2.22046,2.22046,2.22046,663.52995351383
2008-09-22,2.2016,2.2016,2.18262,2.18262,2355.7276456111
2008-09-23,2.16416,2.16416,2.16416,2.16416,7564.5032175737
2008-09-24,2.2016,2.2016,2.2016,2.2016,831.04836386838
2008-09-26,2.08866,2.19036,2.08866,2.19036,4278.263151946
2008-09-29,2.6307,2.6307,2.34089,2.44251,6801.5092079119
2008-09-30,2.33356,2.33356,2.25806,2.33356,6720.3674778963
2008-10-01,2.33356,2.55529,2.25806,2.55529,2147.6383702489
2008-10-02,2.59304,2.59678,2.48391,2.55529,1896.3607547171
2008-10-03,2.34089,2.44626,2.26562,2.33356,16770.16336159
2008-10-06,2.32958,2.32958,2.10745,2.29564,4129.0670677241
2008-10-07,2.23932,2.27692,2.10745,2.27692,628.19403882964
2008-10-08,2.07,2.25806,2.05113,2.25806,9488.3474614894
2008-10-09,2.07734,2.25431,2.07734,2.25048,251.27761553185
2008-10-10,2.06618,2.25431,2.03226,2.25431,2970.8343086319
2008-10-13,2.25806,2.25806,2.07,2.25806,1751.0908832376
2008-10-14,2.25806,2.25806,2.25806,2.25806,514.33386929177
2008-10-15,2.15643,2.15643,2.01721,2.07,6717.7500027345
2008-10-16,1.90055,2.07,1.90055,2.07,552.28725913773
2008-10-17,2.25431,2.25431,1.99459,1.99459,166.20967277367
2008-10-20,2.24674,2.24674,2.07,2.07,191.07568681069
2008-10-21,2.23932,2.23932,1.88183,1.94944,831.04836386838
2008-10-22,2.17905,2.17905,1.82527,1.82527,880.78039194241
2008-10-23,1.82527,1.82527,1.50535,1.82527,9674.1881979767
2008-10-29,1.8216,1.82527,1.64463,1.82527,2035.0869382919
2008-10-30,1.82527,1.82527,1.65977,1.82527,1642.4656640233
2008-10-31,2.03226,2.03226,1.84407,1.85538,17014.897289217
2008-11-03,1.74993,1.84407,1.63707,1.65221,17669.266079665
2008-11-04,1.65595,1.65977,1.52047,1.63707,87126.58697293
2008-11-05,1.61453,1.61453,1.46026,1.51682,277538.74383011
2008-11-06,1.62568,1.62568,1.43015,1.46767,13313.787410446
2008-11-07,1.53926,1.53926,1.45652,1.46026,10459.430746514
2008-11-10,1.52795,1.52795,1.31722,1.31722,21005.238173367
2008-11-12,1.44904,1.44904,1.29828,1.29828,5369.7502944126
2008-11-13,1.41129,1.41129,1.26825,1.36987,2909.3236423298
2008-11-14,1.43015,1.43015,1.39234,1.42252,2397.6072481998
2008-11-17,1.43015,1.43015,1.36596,1.36596,1594.0423735302
2008-11-18,1.41129,1.41129,1.24196,1.37369,13402.781565947
2008-11-20,1.23071,1.29093,1.23071,1.29093,160.97472245011
2008-11-21,1.37369,1.37369,1.37369,1.37369,1.3087375808951
2008-11-24,1.36987,1.36987,1.27971,1.35863,1003.8017245465
2008-11-25,1.36596,1.36596,1.35863,1.35863,17365.638960897
2008-11-28,1.22309,1.26069,1.12902,1.22309,3774.3991833015
2008-12-01,1.20412,1.21928,1.20412,1.21928,70.671829368334
2008-12-03,1.09892,1.14416,1.09892,1.1366,2576.9042967824
2008-12-04,1.1366,1.14416,1.08753,1.12528,2663.2809771215
2008-12-09,1.01616,1.01616,0.922103,1.01235,21797.024409807
2008-12-10,1.03489,1.03489,0.922103,0.940824,152970.48340535
2008-12-11,0.940824,0.959693,0.84677,0.84677,20536.710119406
2008-12-12,0.843022,0.843022,0.827973,0.827973,7721.5517272811
2008-12-15,0.84677,0.84677,0.745299,0.748889,42594.173307812
2008-12-16,0.771507,0.771507,0.677447,0.677447,56974.581846688
2008-12-17,0.681267,0.71122,0.613416,0.639777,177027.69761736
2008-12-18,0.658572,0.658572,0.639777,0.639777,5087.0629769393
2008-12-19,0.598515,0.624724,0.594695,0.624724,6514.8956776957
2008-12-22,0.58713,0.58713,0.549461,0.564513,319918.28417466
2008-12-23,0.564513,0.594695,0.526844,0.594695,213661.87998177
2008-12-29,0.628391,0.677447,0.628391,0.639777,10380.90649166
2008-12-30,0.643519,0.643519,0.632212,0.632212,870.31049129525
2009-01-05,0.575975,0.647265,0.575975,0.602183,13036.335043297
2009-01-06,0.62098,0.639777,0.62098,0.639777,7400.9110199618
2009-01-07,0.609672,0.632212,0.560769,0.564513,43778.580818522
2009-01-08,0.594695,0.594695,0.489249,0.489249,439039.57878771
2009-01-09,0.489249,0.489249,0.444015,0.447761,255406.68259959
2009-01-12,0.470452,0.474197,0.4554,0.459144,126371.70081124
2009-01-13,0.470452,0.470452,0.451657,0.466634,15193.134576611
2009-01-14,0.489249,0.489249,0.459144,0.470452,41772.28610701
2009-01-15,0.481761,0.481761,0.447761,0.477942,9763.1823534775
2009-01-16,0.477942,0.489249,0.470452,0.481761,46702.300574241
2009-01-19,0.481761,0.481761,0.462889,0.477942,24335.975316745
2009-01-20,0.477942,0.477942,0.4554,0.466634,26580.460267979
2009-01-21,0.4554,0.466634,0.444015,0.462889,72577.351286119
2009-01-22,0.459144,0.462889,0.432784,0.451657,20810.236273813
2009-01-23,0.462889,0.462889,0.42522,0.4554,66714.206923709
2009-01-26,0.447761,0.470452,0.440348,0.4554,136342.97244007
2009-01-27,0.459144,0.462889,0.421398,0.432784,110703.49449275
2009-01-28,0.4554,0.4554,0.417731,0.432784,26478.378736671
2009-01-29,0.447761,0.447761,0.42522,0.436681,10749.970489472
2009-01-30,0.444015,0.444015,0.406575,0.417731,76712.962041747
2009-02-02,0.417731,0.436681,0.395266,0.395266,49209.841779237
2009-02-03,0.391446,0.402678,0.391446,0.391446,17934.939808586
2009-02-04,0.395266,0.428887,0.383729,0.391446,21263.059476803
2009-02-05,0.380076,0.380076,0.376471,0.376471,14879.037557196
2009-02-06,0.376471,0.376471,0.365068,0.376471,95024.818273632
2009-02-09,0.376471,0.376471,0.368805,0.376471,108169.77853614
2009-02-10,0.376471,0.376471,0.368805,0.376471,95707.979290858
2009-02-11,0.372565,0.372565,0.334956,0.338693,247173.41447816
2009-02-12,0.338693,0.338693,0.32743,0.331289,62794.537868929
2009-02-13,0.334956,0.334956,0.331289,0.331289,12800.762278736
2009-02-16,0.338693,0.338693,0.32743,0.32743,22285.183527481
2009-02-17,0.319812,0.319812,0.270986,0.270986,117393.7610063
2009-02-18,0.270986,0.274661,0.255919,0.274661,139998.2765035
2009-02-19,0.289721,0.297356,0.274661,0.289721,28407.457930909
2009-02-20,0.278421,0.297356,0.278421,0.289721,25330.615878225
2009-02-23,0.297356,0.338693,0.255919,0.255919,249958.40805031
2009-02-24,0.263499,0.282256,0.225813,0.233348,214566.21765018
2009-02-25,0.244641,0.252174,0.244641,0.248414,33104.517108742
2009-02-26,0.237137,0.237137,0.225813,0.225813,197933.47173457
2009-02-27,0.229573,0.244641,0.214512,0.218248,180578.30267433
2009-03-02,0.225813,0.225813,0.214512,0.218248,45287.555249295
2009-03-03,0.222008,0.225813,0.214512,0.222008,185021.46676147
2009-03-04,0.218248,0.222008,0.214512,0.222008,72424.228989154
2009-03-05,0.225813,0.225813,0.214512,0.214512,74028.741263332
2009-03-06,0.218248,0.225813,0.218248,0.225813,105882.10524474
2009-03-09,0.225813,0.248414,0.225813,0.244641,336208.14084405
2009-03-10,0.248414,0.282256,0.244641,0.282256,253041.79379091
2009-03-11,0.316152,0.316152,0.293513,0.308586,233833.45231611
2009-03-12,0.319812,0.334956,0.312431,0.334956,254879.26135448
2009-03-13,0.338693,0.365068,0.338693,0.361357,113417.81623554
2009-03-16,0.368805,0.372565,0.353714,0.353714,194652.46661927
2009-03-17,0.357505,0.357505,0.32743,0.32743,187701.76132713
2009-03-18,0.331289,0.338693,0.323594,0.334956,50816.971528576
2009-03-19,0.334956,0.357505,0.334956,0.346266,220893.9638538
2009-03-20,0.365068,0.398934,0.361357,0.376471,292492.37942941
2009-03-23,0.395266,0.413988,0.387548,0.395266,189363.85805487
2009-03-24,0.432784,0.466634,0.413988,0.462889,287176.28737582
2009-03-25,0.522946,0.568182,0.481761,0.549461,516270.80091151
2009-03-26,0.564513,0.598515,0.538074,0.549461,481080.15609882
2009-03-27,0.564513,0.564513,0.508047,0.534409,96761.513043479
2009-03-30,0.534409,0.534409,0.440348,0.451657,348533.83138092
2009-03-31,0.451657,0.459144,0.436681,0.451657,190543.03061527
2009-04-01,0.470452,0.470452,0.436681,0.447761,204572.69748244
2009-04-02,0.447761,0.451657,0.444015,0.447761,659556.62621823
2009-04-03,0.462889,0.462889,0.42522,0.432784,722362.94272537
2009-04-06,0.440348,0.4554,0.432784,0.440348,630705.50624738
2009-04-07,0.447761,0.447761,0.428887,0.432784,509928.65859448
2009-04-08,0.444015,0.462889,0.421398,0.432784,705081.06296966
2009-04-09,0.447761,0.451657,0.440348,0.444015,766726.52924255
2009-04-14,0.451657,0.545717,0.451657,0.481761,2008456.7459958
2009-04-15,0.515536,0.530741,0.489249,0.508047,1292151.9495325
2009-04-16,0.522946,0.594695,0.51179,0.564513,3036169.1061454
2009-04-17,0.602183,0.673703,0.590874,0.639777,4285228.2533515
2009-04-20,0.651085,0.681267,0.602183,0.602183,1824266.3275982
2009-04-21,0.568182,0.624724,0.51179,0.58713,2096464.1133607
2009-04-22,0.613416,0.654829,0.602183,0.651085,958638.49936743
2009-04-23,0.658572,0.681267,0.617084,0.636033,843800.70285663
2009-04-24,0.654829,0.654829,0.605774,0.632212,414470.64818158
2009-04-27,0.628391,0.639777,0.583311,0.605774,372999.37171816
2009-04-28,0.598515,0.598515,0.564513,0.575975,441437.18603592
2009-04-29,0.572078,0.628391,0.572078,0.628391,326704.08853159
2009-04-30,0.639777,0.639777,0.613416,0.624724,430383.58842767
2009-05-04,0.636033,0.636033,0.594695,0.609672,709197.04266157
2009-05-05,0.613416,0.62098,0.58713,0.602183,489979.5716489
2009-05-06,0.58713,0.62098,0.58713,0.602183,389748.59527847
2009-05-07,0.549461,0.594695,0.549461,0.575975,2344935.7955191
2009-05-08,0.572078,0.62098,0.560769,0.598515,1158915.9201094
2009-05-11,0.602183,0.602183,0.568182,0.57972,329524.41801841
2009-05-12,0.583311,0.613416,0.572078,0.594695,490173.26481087
2009-05-13,0.605774,0.605774,0.572078,0.57972,340076.76913317
2009-05-14,0.572078,0.583311,0.568182,0.57972,58990.037721266
2009-05-15,0.575975,0.594695,0.568182,0.583311,126613.8172637
2009-05-18,0.57972,0.57972,0.568182,0.57972,79227.046934647
2009-05-19,0.605774,0.632212,0.58713,0.594695,1079534.4421402
2009-05-20,0.590874,0.624724,0.590874,0.609672,200770.81480995
2009-05-21,0.605774,0.605774,0.57972,0.583311,339167.19651445
2009-05-22,0.590874,0.602183,0.583311,0.590874,124840.47784158
2009-05-25,0.602183,0.613416,0.590874,0.609672,233487.94559475
2009-05-26,0.62098,0.741402,0.609672,0.707399,2773000.3009535
2009-05-27,0.722605,0.790379,0.715041,0.752635,2386960.6679792
2009-05-28,0.752635,0.752635,0.696244,0.715041,814973.14016226
2009-05-29,0.718861,0.718861,0.658572,0.666138,1495410.6744836
2009-06-01,0.681267,0.715041,0.662393,0.692499,766949.01463131
2009-06-02,0.696244,0.703808,0.681267,0.688756,207802.6618321
2009-06-03,0.692499,0.692499,0.669958,0.688756,388727.77996537
2009-06-04,0.688756,0.692499,0.669958,0.677447,163802.9043624
2009-06-05,0.684934,0.715041,0.669958,0.669958,541547.75854892
2009-06-08,0.673703,0.673703,0.624724,0.654829,502595.80192872
2009-06-09,0.654829,0.658572,0.639777,0.654829,120071.4380968
2009-06-10,0.654829,0.684934,0.643519,0.677447,312900.8332659
2009-06-12,0.684934,0.696244,0.677447,0.681267,69567.254850061
2009-06-15,0.696244,0.696244,0.654829,0.662393,145378.49669857
2009-06-16,0.662393,0.677447,0.654829,0.673703,191176.45960442
2009-06-17,0.669958,0.669958,0.647265,0.651085,95591.50164616
2009-06-18,0.658572,0.662393,0.643519,0.651085,142738.77299791
2009-06-19,0.643519,0.673703,0.643519,0.673703,187052.62748702
2009-06-22,0.692499,0.692499,0.613416,0.613416,157668.85132076
2009-06-23,0.57972,0.62098,0.57972,0.613416,282328.72337617
2009-06-24,0.613416,0.639777,0.613416,0.639777,70298.839157781
2009-06-25,0.624724,0.636033,0.609672,0.632212,80544.945678609
2009-06-26,0.628391,0.632212,0.617084,0.617084,39000.379910674
2009-06-29,0.617084,0.654829,0.609672,0.636033,148738.02606873
2009-06-30,0.636033,0.651085,0.617084,0.62098,95484.185164525
2009-07-01,0.62098,0.688756,0.62098,0.688756,359118.90093519
2009-07-02,0.696244,0.733914,0.696244,0.718861,613708.9312843
2009-07-03,0.718861,0.733914,0.681267,0.684934,185304.15407894
2009-07-06,0.684934,0.688756,0.651085,0.669958,38461.180027345
2009-07-07,0.696244,0.71122,0.677447,0.699989,40578.717433233
2009-07-08,0.699989,0.699989,0.673703,0.692499,46885.523835567
2009-07-09,0.703808,0.707399,0.699989,0.707399,17914.000007291
2009-07-10,0.707399,0.71122,0.692499,0.692499,17796.213625012
2009-07-13,0.699989,0.718861,0.692499,0.715041,232247.26236807
2009-07-14,0.730094,0.730094,0.71122,0.730094,99605.399806764
2009-07-15,0.726272,0.733914,0.696244,0.718861,100797.65974296
2009-07-16,0.71122,0.71122,0.684934,0.703808,131526.81814238
2009-07-17,0.696244,0.696244,0.677447,0.696244,34608.256589191
2009-07-20,0.696244,0.71122,0.696244,0.703808,16865.701204995
2009-07-21,0.703808,0.715041,0.696244,0.696244,27096.102874852
2009-07-22,0.703808,0.715041,0.692499,0.707399,142369.70900009
2009-07-23,0.715041,0.854261,0.71122,0.839282,2368308.5399763
2009-07-24,0.865569,0.997369,0.865569,0.876876,1245183.9752293
2009-07-27,0.865569,0.899342,0.835535,0.865569,510454.77110201
2009-07-28,0.865569,0.87313,0.858152,0.869383,257297.80840398
2009-07-29,0.854261,1.00861,0.854261,0.982402,419367.94420929
2009-07-30,1.05001,1.08753,1.0199,1.05001,482271.10729743
2009-07-31,1.01616,1.05001,0.982402,0.997369,423218.25017227
2009-08-03,0.922103,1.05001,0.922103,1.00496,164665.36242823
2009-08-04,1.0199,1.0199,0.959693,1.01235,204381.62179564
2009-08-05,0.997369,1.0199,0.997369,0.997369,154860.30047217
2009-08-06,0.98598,1.01616,0.98598,1.01235,242431.85822259
2009-08-07,1.00861,1.00861,0.989734,0.993479,184299.0436168
2009-08-10,0.993479,1.01235,0.982402,1.01235,167221.32692371
2009-08-11,1.01616,1.09152,1.01235,1.04636,266553.20057606
2009-08-12,1.0199,1.1667,1.0199,1.07264,517398.93270623
2009-08-13,1.11022,1.14781,1.0838,1.09152,4276675.6532604
2009-08-14,1.07264,1.18549,1.07264,1.15912,1108558.3154718
2009-08-17,1.1667,1.1667,1.12162,1.14781,537721.00986236
2009-08-18,1.15538,1.21928,1.15538,1.21928,254578.25171088
2009-08-19,1.27199,1.3361,1.21928,1.26825,911283.13874032
2009-08-20,1.31722,1.32846,1.26825,1.27971,448576.34953969
2009-08-21,1.27971,1.31348,1.26825,1.28703,202086.09607876
2009-08-24,1.27971,1.28322,1.15157,1.26069,301347.29790176
2009-08-25,1.26069,1.26825,1.24196,1.24196,124510.6759712
2009-08-26,1.24196,1.27574,1.24196,1.26825,142258.4663057
2009-08-27,1.2532,1.34343,1.24571,1.33976,330085.86644062
2009-08-28,1.34732,1.56188,1.34732,1.53926,408421.66308267
2009-08-31,1.50915,1.50915,1.44904,1.44904,184480.95814057
2009-09-01,1.44904,1.48648,1.34343,1.35489,421978.87568318
2009-09-02,1.30973,1.30973,1.20412,1.22309,446939.11882601
2009-09-03,1.20812,1.37369,1.20812,1.30973,442600.65374533
2009-09-04,1.37369,1.40005,1.29828,1.30973,78402.542258683
2009-09-07,1.27971,1.37369,1.27971,1.32097,47772.847915414
2009-09-08,1.35115,1.35115,1.26069,1.30973,130436.63973749
2009-09-09,1.27199,1.29828,1.27199,1.29828,47012.471380913
2009-09-10,1.30973,1.32487,1.22309,1.26069,167989.5558837
2009-09-11,1.25701,1.29828,1.22309,1.27199,210263.08848418
2009-09-14,1.2645,1.27971,1.22309,1.26825,242658.26982408
2009-09-15,1.28703,1.35489,1.28703,1.35489,181837.30822715
2009-09-16,1.3361,1.35489,1.32846,1.34343,73660.986003101
2009-09-17,1.35489,1.35489,1.28322,1.34343,230288.08220946
2009-09-18,1.33976,1.38119,1.29828,1.37369,228768.63787804
2009-09-21,1.37369,1.38867,1.30973,1.31722,224664.43682435
2009-09-22,1.306,1.38867,1.29828,1.38867,325397.96842586
2009-09-23,1.41129,1.43015,1.37369,1.37743,36793.848349285
2009-09-24,1.35489,1.38867,1.33976,1.38867,5814.721071917
2009-09-25,1.38492,1.38492,1.3361,1.35489,97626.588584451
2009-09-28,1.35489,1.37369,1.33228,1.37369,71173.075861819
2009-09-29,1.37369,1.37369,1.35489,1.37369,16198.24503874
2009-09-30,1.35489,1.37369,1.33976,1.33976,49073.733070823
2009-10-01,1.35489,1.39234,1.34732,1.38119,12603.14290402
2009-10-02,1.3361,1.35489,1.31722,1.33228,23224.857110563
2009-10-05,1.36596,1.38492,1.35115,1.35115,29203.170380094
2009-10-06,1.35489,1.37743,1.35489,1.37369,191631.90028257
2009-10-07,1.37369,1.41129,1.36596,1.41129,89992.72227509
2009-10-08,1.43015,1.49793,1.43015,1.48648,429343.14205087
2009-10-09,1.49029,1.71234,1.49029,1.65595,875888.33086501
2009-10-12,1.65595,1.65595,1.56188,1.6221,127516.84619451
2009-10-13,1.61835,1.66725,1.56188,1.66725,174900.9990484
2009-10-14,1.86676,1.97205,1.68613,1.77644,962686.42470515
2009-10-15,1.77644,1.77644,1.71234,1.76881,110956.08084587
2009-10-16,1.76881,1.78767,1.69736,1.72365,53454.077754079
2009-10-19,1.72365,1.7312,1.65977,1.69354,122537.09969921
2009-10-20,1.71234,1.71234,1.61835,1.61835,57360.659433052
2009-10-21,1.56188,1.76881,1.56188,1.71608,576213.59959166
2009-10-22,1.7312,1.74253,1.65595,1.67084,22183.101996172
2009-10-23,1.67084,1.71608,1.65595,1.67084,26682.541799288
2009-10-26,1.69354,1.71234,1.67474,1.71234,22755.020319023
2009-10-27,1.65595,1.74253,1.65595,1.72365,54264.186316654
2009-10-28,1.71982,1.72365,1.65595,1.7086,126566.70271079
2009-10-29,1.65595,1.69354,1.65595,1.69354,28779.139403884
2009-10-30,1.68613,1.7312,1.66725,1.7312,112406.1620855
2009-11-02,1.7312,1.76505,1.68613,1.71608,166015.9796117
2009-11-03,1.72746,1.76505,1.68613,1.76505,71603.650525933
2009-11-04,1.76881,1.82903,1.74993,1.74993,107065.20401787
2009-11-05,1.8216,1.8216,1.6483,1.69354,89228.419527848
2009-11-06,1.69354,1.72746,1.61835,1.65595,42433.198585362
2009-11-09,1.6483,1.74993,1.62952,1.7312,213668.42366967
2009-11-10,1.74626,1.76881,1.68987,1.71982,162254.66780422
2009-11-12,1.71982,1.75765,1.71234,1.72746,113734.5307301
2009-11-13,1.7312,1.74253,1.69736,1.71234,27784.498842403
2009-11-16,1.74253,1.74253,1.69354,1.69354,58064.760251572
2009-11-17,1.71234,1.71234,1.65595,1.7086,27500.502787348
2009-11-18,1.71234,1.71234,1.69354,1.7011,42348.130642604
2009-11-19,1.7011,1.7011,1.66725,1.69736,49086.820446632
2009-11-20,1.67474,1.69354,1.65595,1.69354,26844.82525932
2009-11-23,1.67474,1.69354,1.65595,1.65595,10256.576421475
2009-11-24,1.65595,1.68987,1.65595,1.66725,45175.003817337
2009-11-25,1.67474,1.67474,1.59947,1.62568,76599.10187221
2009-11-26,1.61835,1.61835,1.59573,1.60315,31223.861204995
2009-11-27,1.58061,1.58061,1.50535,1.55066,57831.804962174
2009-11-30,1.50535,1.54301,1.464,1.464,142166.85467506
2009-12-01,1.46026,1.46026,1.31722,1.38492,275719.59859265
2009-12-02,1.36231,1.41129,1.36231,1.40746,66588.568115943
2009-12-03,1.41129,1.4828,1.41129,1.44904,80755.652429132
2009-12-04,1.49411,1.49411,1.46767,1.4828,69971.654762557
2009-12-07,1.47899,1.47899,1.44904,1.46767,150397.50532131
2009-12-08,1.47157,1.47899,1.46767,1.46767,95646.468624555
2009-12-09,1.46767,1.46767,1.44146,1.44904,14786.117188952
2009-12-10,1.47157,1.47157,1.43015,1.43015,266219.47249294
2009-12-11,1.43015,1.44146,1.40005,1.44146,55736.51609516
2009-12-14,1.44146,1.44514,1.41129,1.43015,414181.4171762
2009-12-15,1.41129,1.43015,1.41129,1.41129,35982.431049129
2009-12-16,1.41129,1.42641,1.41129,1.41129,28268.731747335
2009-12-17,1.41129,1.41518,1.41129,1.41129,63583.706630208
2009-12-18,1.41129,1.41129,1.40005,1.40005,12484.047784158
2009-12-21,1.40746,1.5016,1.39234,1.44514,27378.790192326
2009-12-22,1.46767,1.49411,1.44146,1.49411,17480.807868016
2009-12-23,1.5016,1.5016,1.45652,1.49029,45216.883419926
2009-12-28,1.46767,1.49029,1.46767,1.49029,68939.06081123
2009-12-29,1.49029,1.56188,1.48648,1.54668,47047.807295598
2009-12-30,1.54668,1.56931,1.52047,1.55066,62733.027202626
2009-12-31,1.52795,1.54301,1.52795,1.52795,6304.1889271717
2010-01-04,1.58061,1.61079,1.54301,1.55806,23667.210412907
2010-01-05,1.55806,1.59947,1.5016,1.59947,1505220.9713901
2010-01-06,1.62568,1.62568,1.58816,1.62568,45845.077458756
2010-01-07,1.56562,1.63707,1.56562,1.61835,209267.13918513
2010-01-08,1.61079,1.6483,1.61079,1.63707,24086.006438793
2010-01-11,1.63333,1.65595,1.59947,1.63333,19557.774408897
2010-01-12,1.59947,1.64082,1.57686,1.64082,49161.418488743
2010-01-13,1.54301,1.59947,1.54301,1.58816,25242.930460304
2010-01-14,1.56931,1.61079,1.55066,1.61079,40811.672722632
2010-01-15,1.59947,1.72746,1.56931,1.69354,140580.66472701
2010-01-18,1.65977,1.69354,1.65977,1.69354,116991.97856896
2010-01-19,1.69354,1.7011,1.66359,1.7011,67731.096024064
2010-01-20,1.7011,1.7011,1.65977,1.68987,24668.394662292
2010-01-21,1.61835,1.69354,1.61835,1.68987,91399.615174553
2010-01-22,1.6483,1.68987,1.62568,1.67474,102375.99726552
2010-01-25,1.66725,1.67084,1.64082,1.65595,59215.14058518
2010-01-26,1.65595,1.65595,1.53163,1.65221,102421.80308085
2010-01-27,1.6221,1.65595,1.58816,1.65221,229987.07256587
2010-01-28,1.65595,1.73863,1.6221,1.71982,278382.87956979
2010-01-29,1.66359,1.7312,1.66359,1.7312,13586.004827272
2010-02-01,1.71982,1.71982,1.63333,1.70485,6033.2802479265
2010-02-02,1.70485,1.7312,1.65977,1.71608,106040.46249202
2010-02-03,1.69354,1.74993,1.69354,1.7312,69609.134452648
2010-02-04,1.70485,1.74626,1.67084,1.67084,7783.0623935832
2010-02-05,1.65221,1.65595,1.52795,1.65595,124081.41004466
2010-02-08,1.64082,1.64082,1.54668,1.63707,9594.355205542
2010-02-09,1.56188,1.67084,1.56188,1.67084,15414.311227783
2010-02-10,1.61835,1.69354,1.61835,1.69354,13634.428117765
2010-02-11,1.60315,1.67474,1.60315,1.67084,35643.468015679
2010-02-12,1.62952,1.68987,1.62952,1.67084,14935.313273175
2010-02-15,1.67084,1.71234,1.65595,1.71234,26886.704861909
2010-02-16,1.67474,1.71982,1.67084,1.71982,42399.171408258
2010-02-17,1.71982,1.7312,1.67474,1.7312,111668.03408987
2010-02-18,1.71234,1.74993,1.71234,1.7312,36665.592066358
2010-02-19,1.64082,1.7312,1.64082,1.7312,496953.83421749
2010-02-22,1.7312,1.76131,1.69736,1.76131,73278.834629478
2010-02-23,1.76505,1.78767,1.74993,1.76505,64098.0404995
2010-02-24,1.78393,1.79149,1.69354,1.74993,216726.94339623
2010-02-25,1.71234,1.7312,1.65977,1.7312,29530.354775316
2010-02-26,1.65595,1.74253,1.65595,1.7312,44197.376844408
2010-03-01,1.7312,1.7312,1.71234,1.71234,8809.1126570049
2010-03-02,1.68987,1.71234,1.65595,1.71234,107635.81360313
2010-03-03,1.66359,1.71234,1.65977,1.71234,33667.274268526
2010-03-04,1.7086,1.71234,1.66725,1.71234,30048.614857351
2010-03-05,1.71234,1.71234,1.69354,1.7086,57326.632255948
2010-03-08,1.7086,1.74993,1.69354,1.74993,131488.86475253
2010-03-09,1.74993,1.75383,1.71234,1.75383,8610.1845447089
2010-03-10,1.71608,1.84407,1.71234,1.84407,215861.86785526
2010-03-11,1.84033,1.85172,1.83665,1.84033,33414.687915413
2010-03-12,1.84033,1.84033,1.78767,1.78767,59034.534799017
2010-03-15,1.80647,1.80647,1.78767,1.78767,81479.384311368
2010-03-16,1.78767,1.82527,1.75765,1.8216,56472.026615623
2010-03-17,1.79897,1.84407,1.79897,1.82527,193792.62602862
2010-03-18,1.84407,1.85912,1.81022,1.85538,113438.75603683
2010-03-19,1.86295,1.86295,1.82527,1.85538,117308.69306354
2010-03-22,1.84407,1.88183,1.76881,1.88183,81865.461897732
2010-03-23,1.88183,1.91551,1.86295,1.88183,46763.811240544
2010-03-24,1.88183,1.91551,1.88183,1.88183,106867.58464315
2010-03-25,1.91551,1.91551,1.84407,1.91551,78570.060669038
2010-03-26,1.91551,1.92307,1.88183,1.91184,109155.25793456
2010-03-29,1.91926,1.91926,1.88183,1.89312,129506.12731747
2010-03-30,1.89312,1.93064,1.88183,1.93064,141173.52285115
2010-03-31,1.8893,1.93064,1.88183,1.8893,44078.281724547
2010-04-01,1.8893,1.8893,1.88183,1.88183,58258.453413545
2010-04-06,1.88183,1.89687,1.88183,1.88183,26288.611787439
2010-04-07,1.8893,1.8893,1.81388,1.85172,167040.72113755
2010-04-08,1.85172,1.85172,1.66725,1.80647,49873.371732752
2010-04-09,1.80647,1.80647,1.76131,1.80647,17017.514764379
2010-04-12,1.80647,1.8216,1.74993,1.8216,35342.458372073
2010-04-13,1.83665,1.83665,1.80647,1.80647,9102.2698751254
2010-04-14,1.76881,1.80647,1.76881,1.79897,75603.152573148
2010-04-15,1.77644,1.79897,1.76881,1.79149,36125.083445448
2010-04-16,1.79149,1.79897,1.76881,1.79897,59467.726938292
2010-04-19,1.76881,1.78767,1.74993,1.74993,39737.199168718
2010-04-20,1.7312,1.74626,1.7312,1.73863,7622.0876711331
2010-04-21,1.73487,1.74626,1.7312,1.7312,10727.721950597
2010-04-22,1.74626,1.80647,1.7312,1.80647,321898.40413453
2010-04-23,1.73487,1.80647,1.73487,1.79897,16695.565319479
2010-04-26,1.84407,1.85538,1.76881,1.76881,24562.386918239
2010-04-27,1.76881,1.84407,1.76881,1.78767,22130.752492936
2010-04-28,1.74626,1.76881,1.73863,1.73863,15687.837382189
2010-04-29,1.68232,1.8216,1.68232,1.74993,14988.971513992
2010-04-30,1.84033,1.84033,1.76881,1.8216,3318.95850515
2010-05-04,1.78767,1.84407,1.78767,1.84407,4719.3077167077
2010-05-05,1.80273,1.80273,1.7312,1.80273,50798.649202443
2010-05-06,1.7312,1.82527,1.72365,1.76881,56928.776031355
2010-05-07,1.69736,1.76505,1.58061,1.74993,69081.713207547
2010-05-10,1.68987,1.74993,1.68987,1.7312,45110.875675872
2010-05-11,1.76505,1.76505,1.67474,1.69354,27811.982331602
2010-05-12,1.73487,1.73487,1.67849,1.69354,314502.7280649
2010-05-13,1.72746,1.72746,1.65595,1.69354,27114.425200985
2010-05-14,1.68987,1.69354,1.6221,1.69354,17466.411754626
2010-05-17,1.65595,1.66359,1.61835,1.66359,55415.875387841
2010-05-18,1.65595,1.69354,1.59192,1.69354,72671.580391943
2010-05-19,1.61835,1.64463,1.58061,1.64463,66643.535094342
2010-05-20,1.58816,1.64463,1.58061,1.58061,43498.51097621
2010-05-21,1.47524,1.56188,1.47524,1.53163,189984.19966822
2010-05-24,1.52421,1.57686,1.51299,1.53546,12499.75263513
2010-05-25,1.53546,1.53926,1.45652,1.53926,69384.031588735
2010-05-26,1.53926,1.69354,1.53926,1.69354,50190.086227327
2010-05-27,1.73863,1.73863,1.62952,1.69354,41219.998847873
2010-05-28,1.76881,1.76881,1.7312,1.7312,50447.907530763
2010-05-31,1.74626,1.74626,1.7312,1.7312,2788.9197848874
2010-06-01,1.71234,1.76881,1.68987,1.76881,20719.933380732
2010-06-02,1.76505,1.76505,1.67474,1.70485,77186.725046032
2010-06-04,1.69354,1.69354,1.68232,1.68232,16077.841181296
2010-06-07,1.58816,1.69354,1.58452,1.69354,83464.739221585
2010-06-08,1.68232,1.68232,1.68232,1.68232,191.07568681069
2010-06-09,1.68987,1.68987,1.59573,1.59573,44346.572928631
2010-06-10,1.59573,1.63707,1.58452,1.58452,3066.3721520373
2010-06-11,1.59573,1.66725,1.59573,1.61835,16513.650795734
2010-06-14,1.57686,1.61079,1.57312,1.60315,25462.798373894
2010-06-15,1.58061,1.58061,1.54668,1.54668,6641.8432230426
2010-06-16,1.58061,1.65595,1.58061,1.65595,20452.950914229
2010-06-17,1.65595,1.65595,1.59947,1.59947,32397.798815059
2010-06-18,1.58452,1.65595,1.58061,1.65595,32963.173450005
2010-06-21,1.69354,1.69354,1.67474,1.67849,19949.086945583
2010-06-22,1.59192,1.67084,1.59192,1.67084,37200.865736943
2010-06-23,1.65595,1.65595,1.59947,1.65221,34676.310943397
2010-06-24,1.67474,1.68613,1.65977,1.68613,6641.8432230426
2010-06-25,1.68613,1.68613,1.60315,1.60315,1565.2501467505
2010-06-28,1.60315,1.60705,1.58061,1.58061,16975.635161791
2010-06-29,1.58061,1.58061,1.51682,1.51682,9742.2425521832
2010-06-30,1.50535,1.60705,1.43756,1.58061,11058.832558563
2010-07-01,1.48648,1.58061,1.48648,1.58061,6914.0606398688
2010-07-02,1.58816,1.64463,1.58816,1.64463,14028.358129614
2010-07-05,1.6483,1.6483,1.55066,1.64082,7610.309032905
2010-07-06,1.59573,1.68613,1.55066,1.68613,10098.219174187
2010-07-07,1.68613,1.68987,1.65595,1.68987,7431.0119843224
2010-07-08,1.68987,1.68987,1.67084,1.68613,2152.8733205724
2010-07-09,1.68613,1.68613,1.61835,1.67084,17721.615582901
2010-07-12,1.6221,1.67084,1.59192,1.59192,3719.4322049039
2010-07-13,1.61835,1.61835,1.59573,1.61835,6695.5014638594
2010-07-14,1.6483,1.6483,1.61835,1.63707,1011.6541500319
2010-07-15,1.63707,1.68613,1.61453,1.68613,6779.2606690366
2010-07-16,1.64082,1.64082,1.63707,1.64082,19833.918038465
2010-07-19,1.59947,1.59947,1.58061,1.58061,1235.448276365
2010-07-20,1.58061,1.61835,1.58061,1.61835,857.22311548628
2010-07-22,1.61835,1.61835,1.61835,1.61835,13885.705733297
2010-07-23,1.58061,1.63707,1.58061,1.63707,9254.0834345092
2010-07-26,1.63707,1.63707,1.58061,1.63707,6382.7131820254
2010-07-27,1.59947,1.59947,1.59947,1.59947,8636.3592963269
2010-07-28,1.59947,1.59947,1.56188,1.59947,14237.756142557
2010-07-29,1.56188,1.58816,1.56188,1.56188,20815.471224136
2010-07-30,1.55066,1.58061,1.55066,1.56188,5418.1735849056
2010-08-02,1.54668,1.56188,1.54301,1.56188,10628.257894449
2010-08-03,1.56188,1.56188,1.53546,1.56188,10303.690974387
2010-08-04,1.56188,1.56188,1.56188,1.56188,319.3319697384
2010-08-05,1.52047,1.54301,1.50915,1.53926,5367.1328192508
2010-08-06,1.52421,1.52421,1.51299,1.52421,6111.80450278
2010-08-09,1.52047,1.52047,1.52047,1.52047,1066.6211284295
2010-08-10,1.51299,1.51682,1.49029,1.51682,13066.436007657
2010-08-11,1.48648,1.48648,1.40005,1.46767,503209.59985417
2010-08-12,1.44146,1.46767,1.43383,1.44146,19918.985981224
2010-08-13,1.42252,1.44904,1.42252,1.44904,41627.01623553
2010-08-16,1.42252,1.42641,1.41129,1.41518,4609.3737599125
2010-08-17,1.41518,1.43383,1.41518,1.43383,44716.945664024
2010-08-18,1.47899,1.47899,1.42252,1.43015,29035.651969738
2010-08-19,1.464,1.46767,1.43015,1.44904,10048.487146113
2010-08-20,1.47157,1.5016,1.44904,1.5016,30743.554512807
2010-08-23,1.5016,1.5016,1.45262,1.5016,28098.595861817
2010-08-24,1.44514,1.48648,1.40387,1.4828,221730.24716799
2010-08-25,1.46767,1.5016,1.44904,1.5016,141009.93065355
2010-08-26,1.48648,1.48648,1.45262,1.48648,17487.351555919
2010-08-27,1.43756,1.46767,1.43756,1.46767,277745.52436788
2010-08-30,1.44146,1.4828,1.43383,1.43383,21071.983789991
2010-08-31,1.43015,1.46026,1.35115,1.46026,328647.56383922
2010-09-01,1.38119,1.4828,1.38119,1.44146,37792.415123508
2010-09-02,1.44514,1.44514,1.40746,1.44514,11583.636328503
2010-09-03,1.44514,1.44514,1.44514,1.44514,263.05625375992
2010-09-06,1.40387,1.44514,1.39234,1.42252,49891.694058883
2010-09-07,1.41893,1.42252,1.38867,1.42252,21363.832270532
2010-09-08,1.39234,1.41893,1.39234,1.41129,8425.6525458026
2010-09-09,1.42641,1.44146,1.40005,1.40005,22366.325257497
2010-09-10,1.39623,1.44146,1.39623,1.44146,42146.585055146
2010-09-13,1.43015,1.43015,1.43015,1.43015,319219.41830645
2010-09-14,1.43015,1.44146,1.43015,1.44146,13041.569993621
2010-09-15,1.44146,1.46767,1.41129,1.464,1211359.652451
2010-09-16,1.45262,1.46767,1.44514,1.46767,8360.2156667578
2010-09-17,1.46026,1.46026,1.43756,1.44146,5678.6123635038
2010-09-20,1.43015,1.43756,1.40387,1.43756,12621.465230153
2010-09-21,1.41129,1.41518,1.41129,1.41129,7084.1965253852
2010-09-22,1.43015,1.43015,1.41518,1.41518,3452.4497384013
2010-09-23,1.42641,1.42641,1.36596,1.38867,732865.56181206
2010-09-24,1.36231,1.36231,1.32846,1.35863,337099.39113665
2010-09-27,1.40005,1.40005,1.36231,1.36231,8568.3049421202
2010-09-28,1.36231,1.41129,1.34343,1.36987,48673.259371069
2010-09-29,1.37369,1.5016,1.37369,1.46767,67478.509670951
2010-09-30,1.48648,1.54301,1.43015,1.53163,67339.783487376
2010-10-01,1.52421,1.52421,1.46767,1.52421,15029.542378999
2010-10-04,1.52421,1.52421,1.46767,1.5016,59919.241403701
2010-10-05,1.5016,1.58061,1.48648,1.57686,138993.16604138
2010-10-06,1.57686,1.57686,1.51682,1.56931,24820.208221676
2010-10-07,1.4828,1.54668,1.4828,1.49411,12603.14290402
2010-10-08,1.49411,1.50535,1.49029,1.50535,6338.216104275
2010-10-11,1.4828,1.50915,1.4828,1.48648,3110.8692297876
2010-10-12,1.48648,1.5016,1.48648,1.48648,1978.8112223133
2010-10-13,1.46026,1.61453,1.46026,1.61453,58334.360193238
2010-10-14,1.61453,1.61453,1.54301,1.61079,15945.658685627
2010-10-15,1.61079,1.61835,1.61079,1.61835,5906.3327025796
2010-10-18,1.55806,1.59192,1.55432,1.59192,36183.976636588
2010-10-19,1.52421,1.56931,1.52421,1.56931,16927.211871298
2010-10-20,1.50535,1.58061,1.50535,1.52047,24863.396561844
2010-10-21,1.52047,1.56562,1.50535,1.56562,2368.8150214201
2010-10-22,1.52047,1.55432,1.52047,1.55432,9700.3629495944
2010-10-25,1.53926,1.53926,1.53926,1.53926,443.66203992343
2010-10-26,1.4828,1.53926,1.4828,1.51682,6399.726770577
2010-10-27,1.48648,1.53546,1.48648,1.52421,15358.035511805
2010-10-28,1.49411,1.52421,1.49411,1.50915,9454.3202843862
2010-10-29,1.50535,1.50535,1.50535,1.50535,1032.5939513262
2010-11-02,1.49411,1.50535,1.49411,1.50535,11107.255849057
2010-11-03,1.47899,1.50535,1.43756,1.50535,239801.29568499
2010-11-04,1.50535,1.53163,1.44514,1.53163,40526.367929998
2010-11-05,1.464,1.52421,1.464,1.52421,12754.956463403
2010-11-08,1.47157,1.49793,1.46767,1.46767,13438.11748063
2010-11-09,1.50535,1.51682,1.50535,1.51682,17449.398166074
2010-11-10,1.51682,1.52047,1.5016,1.52047,161627.78250296
2010-11-12,1.46767,1.50535,1.46767,1.50535,4249.4709251664
2010-11-15,1.47524,1.50535,1.47524,1.50535,15803.006289308
2010-11-16,1.47524,1.52047,1.47524,1.52047,7440.1731473886
2010-11-17,1.47524,1.52047,1.47524,1.52047,5314.7833160151
2010-11-18,1.49029,1.52047,1.48648,1.52047,11451.453832832
2010-11-19,1.48648,1.52047,1.48648,1.52047,8540.8214529214
2010-11-22,1.50535,1.50535,1.50535,1.50535,3318.95850515
2010-11-23,1.5016,1.57686,1.5016,1.53926,38649.638238995
2010-11-24,1.50915,1.53926,1.50915,1.53926,33011.596740497
2010-11-25,1.50535,1.53546,1.50535,1.53546,11249.908245375
2010-11-26,1.53546,1.53546,1.5016,1.5016,3220.8031865829
2010-11-29,1.48648,1.50535,1.48648,1.50535,67731.096024064
2010-11-30,1.49029,1.49411,1.40387,1.464,74078.473291406
2010-12-01,1.46026,1.56188,1.39623,1.46767,77307.128903473
2010-12-02,1.44904,1.52047,1.44904,1.47524,69414.132553096
2010-12-03,1.46026,1.46767,1.45652,1.45652,4786.0533333334
2010-12-06,1.40387,1.47524,1.40387,1.47524,2663.2809771215
2010-12-07,1.48648,1.59947,1.41518,1.59947,42314.103465501
2010-12-08,1.58061,1.58061,1.47157,1.48648,97715.582739952
2010-12-09,1.47157,1.53163,1.43015,1.46767,32868.94434418
2010-12-10,1.44146,1.47524,1.44146,1.47524,4248.1621875855
2010-12-14,1.47157,1.47157,1.47157,1.47157,6641.8432230426
2010-12-15,1.44904,1.46767,1.42252,1.46767,33690.831544982
2010-12-16,1.46767,1.46767,1.41518,1.46767,12357.100238811
2010-12-20,1.42252,1.464,1.42252,1.43015,10013.151231428
2010-12-21,1.42641,1.43015,1.42641,1.43015,1679.1103162884
2010-12-22,1.41518,1.43015,1.41129,1.41893,6564.6277057698
2010-12-23,1.43015,1.43015,1.39234,1.42641,6606.5073083584
2010-12-27,1.42641,1.4828,1.40387,1.4828,18208.465962993
2010-12-28,1.44904,1.53926,1.44904,1.53546,29042.195657643
2010-12-29,1.49029,1.53926,1.48648,1.53926,87780.955763377
2010-12-30,1.4828,1.54301,1.4828,1.54301,130071.50195241
2010-12-31,1.53163,1.59947,1.53163,1.58061,248975.54612707
2011-01-03,1.49793,1.52795,1.46026,1.47524,103161.23981406
2011-01-04,1.47524,1.47524,1.44904,1.44904,5978.313269529
2011-01-05,1.44146,1.47524,1.44146,1.46767,56652.632401787
2011-01-07,1.43383,1.44904,1.43015,1.44904,5967.8433688816
2011-01-10,1.44904,1.464,1.43015,1.464,1888.5083292316
2011-01-11,1.464,1.464,1.464,1.464,263.05625375992
2011-01-12,1.464,1.464,1.464,1.464,338.96303345182
2011-01-13,1.43015,1.46026,1.43015,1.46026,4118.5971670768
2011-01-17,1.41518,1.43015,1.41518,1.43015,13699.86499681
2011-01-19,1.41893,1.41893,1.41129,1.41129,6206.0336086045
2011-01-20,1.42641,1.47899,1.42641,1.47899,7014.8334335978
2011-01-21,1.42641,1.46767,1.42641,1.46767,65618.793568499
2011-01-24,1.50535,1.50535,1.46767,1.46767,6848.6237608241
2011-01-25,1.48648,1.49793,1.48648,1.49793,531425.98209827
2011-01-26,1.50535,1.52421,1.38867,1.38867,97266.685749705
2011-01-27,1.53163,1.53163,1.43756,1.43756,11744.611050953
2011-02-01,1.49793,1.51682,1.45652,1.46767,8255.5166602862
2011-02-02,1.49029,1.50535,1.46767,1.50535,14643.464792636
2011-02-03,1.49029,1.49029,1.49029,1.49029,530.03872026251
2011-02-04,1.46767,1.46767,1.44146,1.44146,1467.0948281835
2011-02-07,1.49029,1.51299,1.49029,1.51299,8381.1554680523
2011-02-08,1.50535,1.50535,1.50535,1.50535,691.01344271262
2011-02-09,1.48648,1.50535,1.48648,1.50535,14152.688199799
2011-02-10,1.50535,1.50535,1.50535,1.50535,13685.468883421
2011-02-11,1.50535,1.50535,1.50535,1.50535,3987.7234089873
2011-02-15,1.48648,1.48648,1.47157,1.47157,608.56297511622
2011-02-16,1.47157,1.47157,1.46026,1.46026,17440.237003008
2011-02-17,1.45262,1.50535,1.44146,1.46767,8162.5962920427
2011-02-18,1.49793,1.49793,1.49411,1.49793,5157.7348063075
2011-02-21,1.44514,1.49793,1.44514,1.46767,12489.282734483
2011-02-22,1.46767,1.46767,1.43015,1.464,13422.41262966
2011-02-23,1.44514,1.44514,1.40387,1.40387,186052.75197521
2011-02-24,1.37743,1.37743,1.27971,1.29828,129771.80104639
2011-02-25,1.31722,1.31722,1.27971,1.29828,760152.74037373
2011-02-28,1.27971,1.29828,1.27971,1.27971,45601.652268709
2011-03-01,1.27971,1.27971,1.17785,1.18549,49376.05145201
2011-03-02,1.20412,1.24196,1.18549,1.21928,75748.422444628
2011-03-03,1.2532,1.27971,1.2532,1.27971,8077.5283492845
2011-03-04,1.26069,1.29461,1.26069,1.2645,5662.9075125331
2011-03-07,1.26825,1.26825,1.26825,1.26825,12168.642027163
2011-03-08,1.26825,1.31722,1.2532,1.31722,18652.128002916
2011-03-09,1.28322,1.31348,1.2532,1.2532,21528.733205724
2011-03-10,1.25701,1.27971,1.2532,1.2532,12459.181770122
2011-03-11,1.26069,1.2645,1.26069,1.2645,10628.257894449
2011-03-14,1.29461,1.29461,1.29461,1.29461,134.7999708322
2011-03-15,1.2532,1.27971,1.2532,1.27971,24012.717134263
2011-03-17,1.2532,1.25701,1.2532,1.2532,2261.4985397866
2011-03-18,1.26069,1.26069,1.26069,1.26069,366.44652265064
2011-03-21,1.20412,1.23447,1.17052,1.23447,20161.102433688
2011-03-23,1.22309,1.22309,1.18174,1.18174,106.0077440525
2011-03-24,1.21568,1.22309,1.21568,1.22309,22537.769880595
2011-03-28,1.23071,1.24196,1.23071,1.24196,1905.5219177832
2011-03-30,1.22309,1.24196,1.22309,1.2269,3914.4341044572
2011-03-31,1.22309,1.24196,1.22309,1.24196,2046.86557652
2011-04-01,1.24196,1.24196,1.2269,1.24196,9212.2038319207
2011-04-04,1.20412,1.20412,1.20412,1.20412,6376.1694941211
2011-04-05,1.20412,1.31722,1.20412,1.27971,28593.298667396
2011-04-06,1.27971,1.31348,1.24571,1.29093,19928.147144289
2011-04-07,1.28703,1.31348,1.27971,1.31348,2803.3158982774
2011-04-08,1.31348,1.31722,1.28322,1.28322,7988.5341937837
2011-04-11,1.2269,1.30218,1.22309,1.30218,22977.505707775
2011-04-12,1.2269,1.306,1.2269,1.306,6135.3617792362
2011-04-15,1.24943,1.27971,1.24943,1.27971,14188.024114484
2011-04-18,1.23447,1.26069,1.23447,1.26069,5583.0745200985
2011-04-19,1.24196,1.27971,1.24196,1.27971,16005.860614347
2011-04-20,1.27199,1.27971,1.26069,1.27971,1170515.2612889
2011-04-21,1.2532,1.25701,1.22309,1.24196,18199.304799927
2011-04-26,1.21199,1.26825,1.20412,1.20412,44972.149492298
2011-04-27,1.21199,1.27199,1.20412,1.27199,1565.2501467505
2011-04-28,1.27574,1.27574,1.27574,1.27574,31.409701941482
2011-05-04,1.21568,1.26069,1.21568,1.26069,4796.5232339806
2011-05-05,1.2645,1.2645,1.2645,1.2645,2020.690824902
2011-05-09,1.23071,1.26069,1.23071,1.26069,9484.4212487468
2011-05-10,1.23071,1.25701,1.17052,1.25701,6747.8509670951
2011-05-11,1.20812,1.26069,1.20812,1.26069,2152.8733205724
2011-05-12,1.20812,1.23822,1.20412,1.23822,12541.632237717
2011-05-13,1.23822,1.24196,1.21568,1.24196,5583.0745200985
2011-05-16,1.20412,1.23822,1.20412,1.23822,1171.3201349012
2011-05-17,1.19674,1.2269,1.1667,1.2269,5267.6687631028
2011-05-19,1.20412,1.21928,1.20055,1.21928,3188.0847470604
2011-05-20,1.21928,1.21928,1.14041,1.20812,5250.6551745512
2011-05-24,1.14781,1.18174,1.14781,1.18174,8679.5476364963
2011-05-25,1.12528,1.18174,1.12528,1.18174,2.6174751617903
2011-05-26,1.20412,1.20412,1.14041,1.18549,13572.917451463
2011-05-27,1.20055,1.20412,1.20055,1.20412,2655.4285516361
2011-05-30,1.22309,1.22309,1.22309,1.22309,134.7999708322
2011-05-31,1.15912,1.20055,1.15538,1.20055,5978.313269529
2011-06-01,1.21928,1.21928,1.21928,1.21928,319.3319697384
2011-06-02,1.14041,1.21199,1.14041,1.20412,3852.9234381551
2011-06-03,1.17052,1.20055,1.1667,1.20055,2922.4110181387
2011-06-06,1.1667,1.20055,1.1667,1.20055,4278.263151946
2011-06-10,1.14781,1.19291,1.14781,1.19291,1330.9861197704
2011-06-13,1.13285,1.18174,1.12902,1.18174,23088.748402151
2011-06-14,1.16287,1.18549,1.16287,1.18549,5606.6317965546
2011-06-15,1.1667,1.1667,1.1667,1.1667,2774.5236714976
2011-06-16,1.11022,1.1667,1.10649,1.10649,2803.3158982774
2011-06-17,1.10649,1.12528,1.03871,1.12528,13042.878731201
2011-06-20,1.05376,1.07264,1.00104,1.00104,83623.096468873
2011-06-21,0.982402,0.997369,0.884514,0.929603,161941.87952237
2011-06-22,0.922103,0.959693,0.891931,0.959693,26117.167164342
2011-06-24,0.940824,0.963443,0.929603,0.959693,3220.8031865829
2011-06-27,0.925844,0.955888,0.87313,0.899342,37139.355070641
2011-06-28,0.91829,0.91829,0.884514,0.907056,4224.6049111294
2011-06-29,0.899342,0.899342,0.899342,0.899342,1.3087375808951
2011-06-30,0.899342,0.959693,0.891931,0.952297,49444.105806217
2011-07-01,0.940824,0.978501,0.903315,0.925844,22257.700038283
2011-07-04,0.888184,0.933268,0.839282,0.933268,10031.473557561
2011-07-05,0.880699,0.974683,0.880699,0.974683,10181.978379364
2011-07-06,0.959693,0.959693,0.884514,0.884514,21227.723562118
2011-07-07,0.910718,0.910718,0.865569,0.895592,3672.3176519917
2011-07-08,0.903315,0.903315,0.869383,0.895592,11558.770314466
2011-07-11,0.899342,0.899342,0.839282,0.839282,41977.757907212
2011-07-12,0.903315,0.903315,0.771507,0.880699,107621.41748975
2011-07-13,0.880699,0.880699,0.827973,0.87313,19138.97838301
2011-07-14,0.87313,0.87313,0.854261,0.854261,2071.731590557
2011-07-15,0.865569,0.865569,0.861831,0.861831,3426.2749867833
2011-07-18,0.850448,0.850448,0.843022,0.843022,480408.77371981
2011-07-19,0.827973,0.827973,0.827973,0.827973,1330.9861197704
2011-07-20,0.839282,0.843022,0.805358,0.843022,2021.9995624829
2011-07-21,0.843022,0.843022,0.790379,0.79772,5683.8473138274
2011-07-22,0.801615,0.809104,0.790379,0.809104,12024.680893264
2011-07-25,0.809104,0.869383,0.771507,0.869383,12652.874932094
2011-07-26,0.84677,0.884514,0.84677,0.87313,6757.0121301614
2011-07-27,0.865569,0.865569,0.84677,0.84677,13817.65137909
2011-07-28,0.84677,0.84677,0.790379,0.824151,17440.237003008
2011-07-29,0.790379,0.812998,0.790379,0.812998,4746.7912059066
2011-08-01,0.782815,0.809104,0.782815,0.809104,5182.6008203446
2011-08-02,0.78656,0.812998,0.782815,0.782815,8678.2388989153
2011-08-03,0.756378,0.779148,0.715041,0.77525,21793.098197065
2011-08-04,0.771507,0.771507,0.715041,0.752635,3828.0574241182
2011-08-05,0.741402,0.741402,0.677447,0.692499,146089.14120499
2011-08-08,0.602183,0.605774,0.583311,0.590874,177267.19659466
2011-08-09,0.590874,0.590874,0.526844,0.526844,60783.008207091
2011-08-10,0.57972,0.636033,0.545717,0.564513,123199.32091514
2011-08-11,0.568182,0.594695,0.526844,0.594695,86398.928877952
2011-08-12,0.639777,0.639777,0.602183,0.605774,11778.638228056
2011-08-16,0.677447,0.677447,0.624724,0.647265,18243.801877677
2011-08-17,0.658572,0.677447,0.639777,0.677447,51591.744176466
2011-08-18,0.677447,0.677447,0.632212,0.632212,15182.664675963
2011-08-19,0.572078,0.594695,0.572078,0.594695,42087.691864005
2011-08-22,0.605774,0.639777,0.605774,0.62098,13024.556405068
2011-08-23,0.628391,0.628391,0.609672,0.613416,3379.1604338712
2011-08-24,0.617084,0.617084,0.609672,0.609672,17825.005851792
2011-08-25,0.632212,0.632212,0.568182,0.568182,40704.356241
2011-08-26,0.617084,0.617084,0.575975,0.575975,5393.3075708688
2011-08-30,0.594695,0.669958,0.594695,0.628391,68403.787140645
2011-08-31,0.639777,0.639777,0.605774,0.628391,14188.024114484
2011-09-01,0.639777,0.669958,0.639777,0.658572,13597.7834655
2011-09-02,0.658572,0.658572,0.643519,0.643519,14401.348340171
2011-09-05,0.643519,0.643519,0.624724,0.624724,6220.4297219944
2011-09-06,0.624724,0.639777,0.62098,0.639777,10040.634720627
2011-09-08,0.628391,0.628391,0.624724,0.624724,3199.8633852886
2011-09-12,0.613416,0.613416,0.568182,0.568182,6945.4703418103
2011-09-13,0.609672,0.609672,0.515536,0.564513,35036.213778143
2011-09-15,0.568182,0.568182,0.568182,0.568182,4515.1446540881
2011-09-16,0.534409,0.590874,0.534409,0.590874,6192.9462327956
2011-09-19,0.557025,0.590874,0.557025,0.590874,1353.2346586455
2011-09-20,0.564513,0.594695,0.560769,0.594695,651.75131528575
2011-09-21,0.575975,0.575975,0.575975,0.575975,1330.9861197704
2011-09-22,0.594695,0.605774,0.545717,0.602183,1811.2928119589
2011-09-23,0.564513,0.590874,0.564513,0.590874,668.76490383739
2011-09-26,0.590874,0.590874,0.575975,0.575975,3987.7234089873
2011-09-27,0.526844,0.564513,0.519355,0.564513,25058.398461398
2011-09-28,0.564513,0.564513,0.560769,0.564513,21177.991534045
2011-09-29,0.519355,0.534409,0.519355,0.534409,7345.9440415642
2011-09-30,0.534409,0.534409,0.492918,0.534409,2285.0558162429
2011-10-03,0.545717,0.545717,0.545717,0.545717,1330.9861197704
2011-10-04,0.541974,0.57972,0.541974,0.57972,1164.7764469966
2011-10-05,0.545717,0.545717,0.545717,0.545717,1330.9861197704
2011-10-06,0.560769,0.560769,0.560769,0.560769,2922.4110181387
2011-10-07,0.557025,0.557025,0.557025,0.557025,2655.4285516361
2011-10-10,0.575975,0.575975,0.538074,0.538074,3909.1991541336
2011-10-11,0.553283,0.553283,0.500558,0.522946,29472.770321757
2011-10-12,0.530741,0.530741,0.530741,0.530741,2740.4964943943
2011-10-13,0.508047,0.515536,0.508047,0.51179,12863.581682618
2011-10-17,0.534409,0.538074,0.485582,0.485582,29858.847908122
2011-10-18,0.492918,0.492918,0.485582,0.485582,8501.5593254946
2011-10-19,0.474197,0.489249,0.474197,0.485582,8277.7651991615
2011-10-20,0.470452,0.470452,0.440348,0.440348,60254.27822441
2011-10-21,0.451657,0.481761,0.451657,0.462889,46897.302473795
2011-10-24,0.489249,0.489249,0.477942,0.477942,65956.447864371
2011-10-25,0.489249,0.489249,0.477942,0.477942,48213.892480176
2011-10-26,0.477942,0.477942,0.477942,0.477942,49522.63006107
2011-10-27,0.489249,0.489249,0.474197,0.481761,323705.77073375
2011-10-28,0.489249,0.496814,0.440348,0.440348,675532.38586821
2011-10-31,0.451657,0.466634,0.440348,0.440348,189155.76877952
2011-11-02,0.410243,0.428887,0.410243,0.413988,448232.15155593
2011-11-03,0.428887,0.428887,0.387548,0.410243,147629.52533771
2011-11-04,0.428887,0.428887,0.410243,0.410243,237496.60880504
2011-11-07,0.417731,0.432784,0.406575,0.413988,138446.11373257
2011-11-08,0.42522,0.447761,0.417731,0.432784,549037.66372437
2011-11-09,0.451657,0.496814,0.451657,0.474197,1651889.8833434
2011-11-10,0.474197,0.474197,0.432784,0.444015,243774.62298059
2011-11-14,0.447761,0.470452,0.447761,0.451657,117956.51816607
2011-11-15,0.459144,0.462889,0.440348,0.4554,137294.42466138
2011-11-16,0.4554,0.470452,0.440348,0.444015,53416.124364234
2011-11-17,0.440348,0.444015,0.436681,0.440348,150169.78498223
2011-11-18,0.447761,0.447761,0.42522,0.436681,159384.60628931
2011-11-21,0.432784,0.462889,0.421398,0.4554,183263.83219032
2011-11-22,0.4554,0.466634,0.4554,0.462889,84728.97972473
2011-11-23,0.459144,0.459144,0.444015,0.444015,23332.173592199
2011-11-24,0.451657,0.474197,0.440348,0.444015,113538.22009298
2011-11-25,0.4554,0.459144,0.4554,0.4554,50542.136636588
2011-11-28,0.470452,0.485582,0.462889,0.470452,72811.615313099
2011-11-29,0.474197,0.489249,0.474197,0.477942,44572.984530125
2011-11-30,0.476719,0.49269,0.476719,0.484589,49893.002796463
2011-12-01,0.492918,0.534409,0.485582,0.534409,707481.28769301
2011-12-02,0.541974,0.598515,0.538074,0.560769,1553097.2095743
2011-12-05,0.560769,0.598515,0.549461,0.575975,162601.48326314
2011-12-06,0.57972,0.57972,0.522946,0.553283,125416.32237717
2011-12-07,0.530741,0.553283,0.526844,0.541974,39548.74095707
2011-12-08,0.545717,0.58713,0.526844,0.560769,111919.31170541
2011-12-09,0.557025,0.609672,0.557025,0.594695,156243.63609516
2011-12-12,0.58713,0.605774,0.58713,0.605774,97502.258514266
2011-12-13,0.605774,0.658572,0.605774,0.639777,236967.87882235
2011-12-14,0.643519,0.643519,0.590874,0.609672,148205.3698733
2011-12-15,0.628391,0.636033,0.602183,0.628391,30476.572046305
2011-12-16,0.62098,0.624724,0.583311,0.583311,61972.650668127
2011-12-19,0.598515,0.598515,0.504379,0.526844,255451.17967734
2011-12-20,0.504379,0.51179,0.489249,0.508047,29572.234377906
2011-12-21,0.496814,0.541974,0.496814,0.541974,40820.833885699
2011-12-22,0.541974,0.541974,0.504379,0.508047,79971.718618176
2011-12-23,0.519355,0.519355,0.508047,0.508047,237923.25725641
2011-12-27,0.500558,0.504379,0.489249,0.500558,94674.076601951
2011-12-28,0.489249,0.522946,0.466634,0.522946,289740.10429679
2011-12-29,0.522946,0.541974,0.522946,0.538074,57723.17974296
2011-12-30,0.55672,0.592708,0.548773,0.588735,84874.249596209
2012-01-02,0.560769,0.613416,0.560769,0.583311,17590.741824811
2012-01-03,0.568182,0.605774,0.568182,0.572078,3368.690533224
2012-01-04,0.572078,0.572078,0.515536,0.564513,104856.05498132
2012-01-05,0.564513,0.602183,0.553283,0.602183,178583.78660104
2012-01-09,0.602183,0.602183,0.541974,0.553283,95392.573533862
2012-01-10,0.553283,0.572078,0.526844,0.560769,231757.79451282
2012-01-11,0.575975,0.575975,0.564513,0.568182,1339725.8693354
2012-01-12,0.57972,0.624724,0.575975,0.609672,115866.46424939
2012-01-13,0.605774,0.624724,0.590874,0.602183,183543.90203263
2012-01-16,0.594695,0.594695,0.564513,0.57972,30080.024559292
2012-01-17,0.613416,0.632212,0.575975,0.628391,581923.6216571
2012-01-18,0.636033,0.752635,0.62098,0.715041,504303.7044718
2012-01-19,0.715041,0.78656,0.696244,0.779148,405350.05598032
2012-01-20,0.779148,0.827973,0.722605,0.771507,272129.73140827
2012-01-23,0.771507,0.771507,0.722605,0.752635,146244.88097713
2012-01-24,0.733914,0.756378,0.718861,0.756378,18815.720200529
2012-01-25,0.726272,0.771507,0.726272,0.771507,141006.0044408
2012-01-26,0.752635,0.809104,0.752635,0.771507,68660.2997065
2012-01-27,0.78656,0.809104,0.77525,0.809104,20318.150943397
2012-01-30,0.816663,0.903315,0.805358,0.903315,86569.064763468
2012-01-31,0.905146,0.905146,0.885124,0.897129,20536.710119406
2012-02-01,0.903315,0.903315,0.884514,0.903315,71648.147603683
2012-02-02,0.940824,0.940824,0.903315,0.910718,106243.31681706
2012-02-03,0.907056,0.91829,0.850448,0.903315,163970.42277276
2012-02-06,0.907056,0.940824,0.903315,0.937241,59322.457066813
2012-02-07,0.903315,0.933268,0.891931,0.903315,172924.80530125
2012-02-08,0.899342,0.959693,0.899342,0.929603,388670.19551181
2012-02-09,0.933268,0.940824,0.891931,0.940824,155738.46338893
2012-02-10,0.907056,0.944509,0.907056,0.940824,566791.99774678
2012-02-13,0.944509,0.997369,0.944509,0.959693,99423.485283019
2012-02-14,0.959693,0.967276,0.940824,0.940824,127257.7161535
2012-02-15,0.888184,0.948388,0.888184,0.940824,56969.346896364
2012-02-16,0.899342,0.952297,0.899342,0.952297,14884.272507521
2012-02-17,0.944509,0.959693,0.940824,0.948388,30894.05933461
2012-02-20,0.963443,0.963443,0.910718,0.948388,11537.830513171
2012-02-21,0.929603,0.948388,0.929603,0.948388,6117.0394531037
2012-02-23,0.955888,0.963443,0.929603,0.944509,93345.707957343
2012-02-24,0.944509,0.948388,0.940824,0.940824,24604.266520828
2012-02-27,0.940824,0.940824,0.940824,0.940824,42265.680175007
2012-02-28,0.940824,0.944509,0.884514,0.91829,68801.643365236
2012-02-29,0.921187,0.961144,0.917143,0.945113,126403.11051317
2012-03-01,0.933268,0.978501,0.925844,0.974683,72137.615458938
2012-03-02,0.967276,1.06131,0.967276,1.05376,177258.03543159
2012-03-05,1.01616,1.10267,1.01616,1.03871,249322.361586
2012-03-06,1.0575,1.06131,0.978501,0.98598,80414.071920518
2012-03-07,0.959693,1.01235,0.903315,1.01235,73500.011280651
2012-03-08,1.01235,1.05001,0.944509,0.978501,136476.46367332
2012-03-09,0.948388,0.997369,0.948388,0.993479,489165.53687358
2012-03-12,1.00496,1.00496,0.955888,0.978501,23033.781423754
2012-03-13,0.948388,0.967276,0.925844,0.944509,52162.353761736
2012-03-14,0.963443,0.963443,0.869383,0.940824,381945.90182117
2012-03-15,0.940824,0.959693,0.914459,0.955888,44452.580672683
2012-03-16,0.955888,0.955888,0.944509,0.944509,18974.077447817
2012-03-19,0.952297,0.978501,0.929603,0.944509,72485.739655457
2012-03-20,0.959693,0.959693,0.940824,0.944509,87956.326599217
2012-03-21,0.959693,0.963443,0.952297,0.963443,25282.192587731
2012-03-22,0.963443,1.04636,0.955888,0.982402,583075.31072829
2012-03-23,0.997369,1.00104,0.970924,0.989734,44809.866032267
2012-03-26,0.989734,1.01616,0.952297,1.01616,35593.735987605
2012-03-27,1.01616,1.01616,0.989734,1.01616,51157.243299608
2012-03-28,1.01616,1.01616,0.989734,1.01616,1101464.9577832
2012-03-29,0.982402,1.01616,0.982402,1.01616,22477.567951873
2012-03-30,1.01739,1.01739,0.977205,1.01739,361112.1082709
2012-04-02,0.982402,1.01235,0.982402,0.982402,18625.953251299
2012-04-03,0.929603,1.00861,0.884514,0.982402,95838.853048948
2012-04-04,0.970924,0.970924,0.940824,0.940824,9980.4327919059
2012-04-05,0.903315,0.952297,0.884514,0.933268,32799.581252392
2012-04-10,0.903315,0.903315,0.884514,0.891931,74866.333315103
2012-04-11,0.865569,0.914459,0.820336,0.876876,145102.353069
2012-04-12,0.839282,0.933268,0.835535,0.929603,49448.032018961
2012-04-13,0.914459,0.940824,0.899342,0.940824,49051.484531949
2012-04-16,0.891931,0.959693,0.891931,0.940824,118863.47330963
2012-04-17,0.941298,0.941298,0.905146,0.937241,18161.351410082
2012-04-18,0.910718,0.967276,0.899342,0.914459,22226.290336342
2012-04-19,0.899342,0.944509,0.876876,0.940824,145057.85599125
2012-04-20,0.907056,0.937241,0.907056,0.933268,149296.85701577
2012-04-23,0.925844,0.925844,0.858152,0.914459,30322.141011758
2012-04-24,0.858152,0.891931,0.858152,0.87313,30206.97210464
2012-04-25,0.865569,0.933268,0.865569,0.903315,3995.5758344727
2012-04-26,0.925844,0.925844,0.925844,0.925844,1.3087375808951
2012-04-27,0.903315,0.903315,0.869383,0.903315,7678.3633871117
2012-04-30,0.885124,0.905146,0.885124,0.901253,7955.8157542612
2012-05-02,0.899342,0.933268,0.884514,0.884514,55069.059928903
2012-05-04,0.884514,0.922103,0.884514,0.922103,1332.2948573512
2012-05-07,0.933268,0.933268,0.888184,0.922103,2415.9295743323
2012-05-08,0.922103,1.01235,0.903315,0.978501,2617664.9287394
2012-05-09,1.0254,1.0254,0.953133,1.00127,90122.287295598
2012-05-10,1.00127,1.02932,0.965136,0.981173,33215.759803118
2012-05-11,0.98598,0.98598,0.925844,0.955888,480347.26305351
2012-05-14,0.955888,0.978501,0.955888,0.963443,327457.92137818
2012-05-15,0.963443,0.963443,0.87313,0.922103,115061.59063713
2012-05-16,0.880699,0.925844,0.876876,0.903315,26360.592354389
2012-05-17,0.87313,0.91829,0.87313,0.888184,34343.891597849
2012-05-18,0.82102,0.865102,0.813069,0.865102,101254.40915869
2012-05-21,0.858152,0.940824,0.858152,0.940824,14622.524991341
2012-05-22,0.955888,0.955888,0.922103,0.922103,1336.2210700938
2012-05-23,0.955888,0.978501,0.929603,0.955888,2201049.2596628
2012-05-24,1.01616,1.01616,0.940824,0.978501,16617.041064626
2012-05-25,0.925168,0.977205,0.925168,0.925168,269708.56688361
2012-05-28,0.925168,0.977205,0.91317,0.977205,7739.8740534137
2012-05-29,0.977205,0.977205,0.949161,0.965136,1071445.1351527
2012-05-30,0.925168,0.977205,0.925168,0.977205,124721.38272172
2012-05-31,0.985298,0.985298,0.985298,0.985298,1.3087375808951
2012-06-01,0.993323,0.993323,0.941298,0.941298,15731.025722358
2012-06-04,0.885124,0.933184,0.87313,0.87313,38220.37231246
2012-06-05,0.880996,0.917143,0.849066,0.880996,50159.985262966
2012-06-06,0.905146,1.00127,0.861059,0.981173,12565.189514173
2012-06-08,0.965136,0.969259,0.941298,0.965136,10137.481301614
2012-06-11,0.917143,1.00127,0.917143,0.977205,10472.518122323
2012-06-12,0.933184,0.977205,0.933184,0.945113,34.027177103274
2012-06-13,0.929141,0.981173,0.929141,0.981173,5512.4026907302
2012-06-15,0.929141,1.00127,0.929141,0.965136,6168.0802187586
2012-06-18,0.925168,1.02123,0.893148,0.981173,91619.483088143
2012-06-19,0.933184,0.997291,0.933184,0.945113,5015.08240999
2012-06-20,0.945113,0.945113,0.945113,0.945113,1499.8132677057
2012-06-21,0.929141,0.941298,0.929141,0.941298,3401.4089727463
2012-06-22,0.921187,0.981173,0.921187,0.973231,30271.100246105
2012-06-25,0.945113,0.993323,0.945113,0.973231,12621.465230153
2012-06-26,0.977205,1.02123,0.973231,0.981173,367747.40780604
2012-06-27,1.01334,1.04138,0.985298,1.02123,38205.976199071
2012-06-28,1.02123,1.03344,1.02123,1.03344,5631.4978105917
2012-06-29,1.03344,1.04138,1.02932,1.04138,34835.976928265
2012-07-02,1.04536,1.06928,1.04138,1.05736,69893.130507703
2012-07-03,0.997291,1.06545,0.981173,1.06545,173024.2693574
2012-07-04,1.04934,1.06545,1.02123,1.06545,26238.879759366
2012-07-05,1.07333,1.17753,1.04138,1.10962,46983.679154134
2012-07-06,1.14147,1.17753,1.12948,1.13752,41606.076434235
2012-07-09,1.08143,1.15761,1.05736,1.10153,23956.441418285
2012-07-10,1.10153,1.12147,1.07333,1.08944,13426.338842402
2012-07-11,1.07333,1.10153,0.985298,1.10153,62518.394239359
2012-07-12,1.0254,1.0773,1.0254,1.03734,31345.573800019
2012-07-13,1.03734,1.05337,1.00944,1.02123,32751.1579619
2012-07-16,1.01334,1.07333,1.01334,1.07333,160078.2372072
2012-07-17,1.08143,1.14147,1.02123,1.14147,89060.901117493
2012-07-18,1.14147,1.14147,1.08547,1.14147,3722.0496800658
2012-07-19,1.14147,1.14147,1.08547,1.12147,23090.057139732
2012-07-20,1.12147,1.12147,1.08143,1.08143,2489.2188788624
2012-07-23,1.06131,1.10153,1.0254,1.10153,21855.917600948
2012-07-24,1.10153,1.10153,1.04138,1.04138,9263.2445975755
2012-07-25,1.03344,1.08143,1.02123,1.08143,8036.9574842768
2012-07-26,1.08143,1.09739,1.05736,1.08143,2766.6712460123
2012-07-27,1.07333,1.08143,1.04934,1.04934,141984.94015131
2012-07-30,1.04536,1.09342,1.04138,1.08944,9111.4310381917
2012-07-31,1.06131,1.06131,1.04934,1.06131,1552.1627709417
2012-08-01,1.04138,1.08143,1.03344,1.06545,20633.556700391
2012-08-02,1.04934,1.06545,1.02932,1.04934,13750.905762464
2012-08-03,1.02932,1.04536,1.02932,1.04138,1713.1374933917
2012-08-06,1.03734,1.0773,1.01334,1.0773,104149.33668763
2012-08-07,1.0773,1.0773,1.06545,1.06545,6196.8724455382
2012-08-08,1.06131,1.06928,1.00944,1.00944,47942.98380093
2012-08-09,1.00944,1.00944,0.973231,0.985298,16478.314881051
2012-08-10,0.981173,0.985298,0.977205,0.977205,7728.0954151855
2012-08-13,0.977205,0.977205,0.885124,0.909198,19784.186010392
2012-08-14,0.897129,0.897129,0.82499,0.87313,158369.02592654
2012-08-16,0.901253,0.957264,0.901253,0.957264,28631.252057243
2012-08-17,0.941298,0.961144,0.909198,0.933184,27473.019298151
2012-08-20,0.917143,0.921187,0.901253,0.901253,27882.65416097
2012-08-21,0.901253,0.905146,0.893148,0.905146,18629.879464042
2012-08-22,0.905146,0.917143,0.841036,0.905146,37653.688939933
2012-08-23,0.877029,0.909198,0.877029,0.909198,14707.592934099
2012-08-24,0.897129,0.917143,0.897129,0.905146,12408.141004466
2012-08-27,0.905146,0.925168,0.889095,0.91317,6117.0394531037
2012-08-28,0.909198,0.909198,0.909198,0.909198,162066.20959257
2012-08-29,0.901253,0.901253,0.893148,0.893148,8358.906929177
2012-08-31,0.885124,0.885124,0.880996,0.885124,3748.2244316835
2012-09-03,0.905146,0.909198,0.869086,0.880996,14758.633699754
2012-09-04,0.880996,0.885124,0.865102,0.885124,9055.1553222131
2012-09-05,0.877029,0.905146,0.877029,0.901253,14805.748252667
2012-09-06,0.905146,0.953133,0.905146,0.949161,29382.467428676
2012-09-07,0.949161,0.977205,0.941298,0.961144,25076.72078753
2012-09-10,0.981173,0.985298,0.981173,0.981173,11591.488753988
2012-09-11,0.981173,0.981173,0.981173,0.981173,499.93775590193
2012-09-12,0.985298,1.02932,0.985298,1.02932,20298.519879682
2012-09-13,1.02932,1.07333,1.01739,1.04138,139952.47068818
2012-09-14,1.06131,1.08143,1.06131,1.06131,195454.72275637
2012-09-17,1.06131,1.08547,1.04934,1.08143,573465.25067178
2012-09-18,1.08143,1.08143,1.07333,1.08143,174713.84957434
2012-09-19,1.07333,1.08143,1.07333,1.08143,51.040765654909
2012-09-20,1.08143,1.08143,1.08143,1.08143,98.155318567132
2012-09-21,1.08143,1.08143,1.08143,1.08143,104.69900647161
2012-09-24,1.08143,1.08143,1.08143,1.08143,124.33007018504
2012-09-25,1.08143,1.08143,1.04138,1.04138,8576.1573676057
2012-09-26,1.04138,1.04138,1.04138,1.04138,1273.401666211
2012-09-27,1.04536,1.04536,1.03344,1.03344,625.57656366785
2012-09-28,1.04536,1.04934,1.01739,1.04934,7539.6372035367
2012-10-01,1.04536,1.04536,1.04536,1.04536,349.432934099
2012-10-02,1.04138,1.04138,1.00538,1.00538,7139.1635037828
2012-10-03,1.00538,1.00538,0.981173,0.981173,3278.3876401423
2012-10-04,0.981173,0.981173,0.941298,0.941298,2139.7859447635
2012-10-05,0.981173,0.981173,0.929141,0.961144,8411.2564324128
2012-10-08,0.961144,0.973231,0.961144,0.961144,84833.678731201
2012-10-09,0.965136,0.965136,0.965136,0.965136,265.67372892171
2012-10-11,0.965136,0.965136,0.965136,0.965136,124.33007018504
2012-10-12,0.961144,0.961144,0.933184,0.933184,2597.8440980767
2012-10-15,0.917143,0.945113,0.901253,0.933184,11334.976188133
2012-10-16,0.937241,0.937241,0.937241,0.937241,171.44462309726
2012-10-17,0.937241,0.969259,0.937241,0.969259,18361.588259957
2012-10-18,0.973231,1.02123,0.973231,1.02123,14102.956171726
2012-10-19,1.01739,1.01739,0.989276,0.989276,1588.8074232067
2012-10-22,0.977205,0.977205,0.969259,0.977205,7023.994596664
2012-10-23,0.977205,0.977205,0.977205,0.977205,2719.5566931
2012-10-24,0.977205,0.977205,0.977205,0.977205,251.27761553185
2012-10-25,0.977205,0.977205,0.961144,0.961144,769.53769756631
2012-10-26,0.961144,0.973231,0.905146,0.945113,20132.31020691
2012-10-29,0.945113,0.973231,0.925168,0.973231,16753.149773038
2012-10-30,1.00127,1.00127,0.901253,0.977205,52706.788595388
2012-10-31,0.973231,1.06928,0.941298,1.05736,121200.87862912
2012-11-02,1.06131,1.06545,1.05736,1.05736,10564.129752985
2012-11-05,1.04138,1.04138,1.01334,1.01334,5842.2045611156
2012-11-06,1.02123,1.03734,1.02123,1.03734,1498.5045301249
2012-11-07,1.06545,1.08143,1.04138,1.04138,124036.91296691
2012-11-08,1.04138,1.08143,1.02932,1.06545,1887092.275169
2012-11-09,1.09342,1.10153,1.05736,1.09739,337446.20659557
2012-11-12,1.09739,1.14943,1.0773,1.14147,626942.88570232
2012-11-13,1.16149,1.18152,1.14147,1.14545,121597.42611613
2012-11-14,1.15349,1.16149,1.13346,1.14147,46293.974449003
2012-11-15,1.14147,1.14147,1.09342,1.13752,48699.434122688
2012-11-16,1.13346,1.13346,1.09342,1.09342,20510.535367788
2012-11-19,1.08547,1.09342,1.05337,1.06131,58539.831993437
2012-11-20,1.05337,1.05736,1.00944,1.05736,78676.06841309
2012-11-21,1.05736,1.06545,1.03734,1.05337,143934.95914684
2012-11-22,1.02932,1.06545,1.02932,1.06545,25054.472248656
2012-11-23,1.06131,1.09342,1.06131,1.06545,23110.996941026
2012-11-26,1.06545,1.06545,1.05337,1.06131,15590.990801203
2012-11-27,1.04934,1.04934,1.02932,1.02932,376896.79223407
2012-11-28,1.01334,1.01334,0.997291,0.997291,53108.571032723
2012-11-29,1.00538,1.04138,1.00538,1.04138,18324.943607693
2012-11-30,1.02932,1.09739,1.02932,1.09739,55799.335499044
2012-12-03,1.09342,1.09342,1.07333,1.07333,3651.3778506972
2012-12-04,1.07333,1.09739,1.06928,1.08944,22833.544573875
2012-12-05,1.08143,1.09739,1.07333,1.09739,26015.085633032
2012-12-06,1.09342,1.10153,1.09342,1.10153,18454.508628201
2012-12-07,1.10548,1.11344,1.10153,1.10153,10243.489045666
2012-12-10,1.10153,1.10153,1.08547,1.10153,56013.96846231
2012-12-11,1.10153,1.14147,1.08944,1.14147,23813.789021967
2012-12-12,1.14147,1.14147,1.10153,1.12948,50595.794877405
2012-12-13,1.13346,1.13346,1.12147,1.12147,8262.0603481908
2012-12-14,1.12147,1.14147,1.12147,1.14147,9343.0775900101
2012-12-17,1.14147,1.16149,1.14147,1.16149,12734.01666211
2012-12-18,1.16149,1.17342,1.14545,1.17342,5690.391001732
2012-12-19,1.18152,1.20154,1.08547,1.14147,394490.15153404
2012-12-20,1.13752,1.16547,1.09342,1.12543,618213.60603774
2012-12-21,1.10962,1.20154,1.10153,1.11344,58548.993156504
2012-12-27,1.11344,1.15761,1.11344,1.14545,285460.53240727
2012-12-28,1.15761,1.15761,1.12147,1.15349,213574.19456384
2013-01-02,1.15761,1.24158,1.15761,1.24158,27062.075697749
2013-01-03,1.24158,1.24158,1.22966,1.24158,158759.02972564
2013-01-04,1.24158,1.29765,1.24158,1.25366,24705.039314557
2013-01-07,1.29765,1.29765,1.26566,1.26963,180650.28324128
2013-01-08,1.26963,1.2817,1.23754,1.23754,17836.78449002
2013-01-09,1.24158,1.24158,1.22149,1.22149,62917.559201533
2013-01-10,1.22149,1.22149,1.20154,1.20963,58316.037867104
2013-01-11,1.20963,1.20963,1.15349,1.18152,76194.701959713
2013-01-14,1.18558,1.20963,1.18152,1.20963,23745.73466776
2013-01-15,1.20154,1.20963,1.19351,1.19351,16219.184840033
2013-01-16,1.19351,1.20566,1.19351,1.20566,1978.8112223133
2013-01-17,1.20154,1.21354,1.19351,1.21354,15532.097610064
2013-01-18,1.21354,1.22561,1.20566,1.21354,55635.743301432
2013-01-21,1.21758,1.22561,1.21758,1.22561,23891.004539239
2013-01-22,1.22561,1.28965,1.22561,1.26963,114822.09165983
2013-01-23,1.29369,1.29369,1.16547,1.21354,84248.673032541
2013-01-24,1.20154,1.2817,1.20154,1.25366,33673.817956431
2013-01-25,1.24158,1.24158,1.22561,1.24158,335212.19154498
2013-01-28,1.22966,1.2817,1.22966,1.25755,48682.420534136
2013-01-29,1.2817,1.2817,1.24158,1.24562,17279.262280557
2013-01-30,1.24562,1.26175,1.24562,1.24562,13858.222244099
2013-01-31,1.22561,1.24953,1.22149,1.24158,257198.34434782
2013-02-01,1.22966,1.26963,1.22966,1.26175,11498.568385745
2013-02-04,1.26566,1.30569,1.26566,1.28567,39433.572049951
2013-02-05,1.2817,1.30179,1.27366,1.27771,276315.07419197
2013-02-06,1.27771,1.27771,1.20963,1.26175,323799.99983958
2013-02-07,1.25755,1.36583,1.25755,1.32165,169264.26628748
2013-02-08,1.34167,1.34167,1.28965,1.28965,141539.96937379
2013-02-11,1.30179,1.33364,1.30179,1.30973,43842.708959986
2013-02-12,1.30973,1.33364,1.30973,1.32165,34091.305244736
2013-02-13,1.32165,1.32974,1.31371,1.32165,218856.25944035
2013-02-14,1.33364,1.33364,1.32165,1.32974,58806.81445994
2013-02-15,1.33364,1.39783,1.33364,1.39783,438407.45853615
2013-02-18,1.4018,1.47402,1.4018,1.45384,228294.87487376
2013-02-19,1.44183,1.45384,1.4018,1.43383,52130.944059795
2013-02-20,1.44582,1.44979,1.37376,1.41779,66373.935152676
2013-02-21,1.37376,1.39783,1.32974,1.36583,355627.18906937
2013-02-22,1.35779,1.39783,1.35779,1.37781,56076.787866193
2013-02-25,1.37781,1.38584,1.3536,1.38584,161495.60000728
2013-02-26,1.38974,1.38974,1.33364,1.3536,63289.240674506
2013-02-27,1.32974,1.34978,1.30179,1.33364,194152.52886336
2013-02-28,1.36781,1.50007,1.36781,1.50007,303867.92648254
2013-03-01,1.48205,1.56197,1.46981,1.56197,106769.42932458
2013-03-04,1.56197,1.59406,1.54187,1.56197,321278.0625212
2013-03-05,1.56608,1.63005,1.56197,1.60996,297207.76093337
2013-03-06,1.63417,1.67818,1.63417,1.65809,57757.206920064
2013-03-07,1.68223,1.68223,1.6221,1.67422,151506.00605231
2013-03-08,1.66222,1.66222,1.59406,1.65014,146267.12951599
2013-03-11,1.59406,1.65014,1.59406,1.6221,40710.899928904
2013-03-12,1.5981,1.69414,1.58205,1.69414,124323.52649713
2013-03-13,1.69033,1.77422,1.69033,1.75032,70228.167328412
2013-03-14,1.77026,1.78232,1.74229,1.74229,21892.562253214
2013-03-15,1.72617,1.72617,1.64218,1.66222,92858.857577251
2013-03-18,1.64218,1.66619,1.6221,1.64218,15931.262572236
2013-03-19,1.65427,1.65427,1.62605,1.62605,35072.858430408
2013-03-20,1.63005,1.69033,1.62605,1.68622,98613.376720446
2013-03-21,1.69033,1.72226,1.56608,1.63806,261459.59391122
2013-03-22,1.63005,1.65809,1.60202,1.64218,25958.809917055
2013-03-25,1.64218,1.66222,1.63417,1.63417,26925.966989335
2013-03-26,1.62605,1.62605,1.48998,1.60202,88779.5225376
2013-03-27,1.60606,1.60606,1.54187,1.60202,64167.403591287
2013-03-28,1.54989,1.60202,1.54989,1.60202,173208.80135631
2013-04-02,1.60202,1.60202,1.57801,1.60202,5723.1094412542
2013-04-03,1.61813,1.63417,1.59406,1.59406,165048.82253942
2013-04-04,1.59406,1.59406,1.50199,1.55799,53690.959256222
2013-04-05,1.54989,1.55799,1.54187,1.54989,57499.385616625
2013-04-08,1.54989,1.54989,1.52995,1.53788,212018.10558017
2013-04-09,1.54187,1.55394,1.50588,1.50588,96455.26844955
2013-04-10,1.50992,1.6221,1.50588,1.6221,92662.546940116
2013-04-11,1.67024,1.76231,1.63806,1.67422,44139.792390849
2013-04-12,1.67024,1.68622,1.62605,1.68622,84550.991413729
2013-04-15,1.70226,1.71019,1.65427,1.65427,7547.4896290221
2013-04-17,1.65014,1.65014,1.58205,1.58205,32790.420089327
2013-04-18,1.58205,1.5981,1.58205,1.58205,40184.787421383
2013-04-19,1.58205,1.59406,1.58205,1.59406,12826.937030353
2013-04-22,1.59406,1.63806,1.58604,1.60202,7537.0197283749
2013-04-23,1.60202,1.61408,1.58205,1.61408,57233.711887704
2013-04-24,1.61408,1.61408,1.60606,1.60606,42965.854780786
2013-04-25,1.5981,1.5981,1.58205,1.58205,94999.952259594
2013-04-26,1.5981,1.5981,1.56197,1.59001,12349.247813327
2013-04-29,1.59001,1.59001,1.57007,1.59001,39556.593382554
2013-04-30,1.59101,1.64052,1.59101,1.61569,37140.663808222
2013-05-02,1.61988,1.61988,1.6033,1.6033,523.49503235803
2013-05-06,1.60202,1.60202,1.50588,1.60202,104599.54241546
2013-05-07,1.57007,1.57801,1.57007,1.57801,3796.6477221766
2013-05-08,1.57855,1.66128,1.57036,1.66128,156513.23603682
2013-05-09,1.75628,1.77691,1.70668,1.71899,1761313.432482
2013-05-10,1.71831,1.84239,1.71019,1.81441,272795.87883694
2013-05-13,1.77827,1.82627,1.74229,1.76231,834085.94379364
2013-05-14,1.76231,1.76231,1.70226,1.72226,483375.6818157
2013-05-15,1.71425,1.74229,1.71019,1.74229,50734.521060978
2013-05-16,1.74229,1.75032,1.72226,1.75032,163971.73151034
2013-05-17,1.75628,1.84308,1.74795,1.81816,166566.95813326
2013-05-20,1.84239,2.02257,1.84239,1.96243,320460.10153313
2013-05-21,1.91444,1.99054,1.91444,1.93866,399943.66103364
2013-05-22,1.94249,1.94249,1.88251,1.93866,184478.3406654
2013-05-23,1.89839,1.89839,1.86645,1.89435,230772.3151144
2013-05-24,1.89678,1.90083,1.876,1.876,30899.294284933
2013-05-27,1.89839,1.98657,1.88251,1.92246,315392.66961992
2013-05-28,1.98352,2.01652,1.90083,1.90083,255053.32345275
2013-05-29,1.93797,1.93797,1.88434,1.89678,52506.551745512
2013-05-31,1.90083,1.90083,1.876,1.88021,114480.51115122
2013-06-03,1.89061,1.96649,1.87049,1.96649,182850.27111476
2013-06-04,1.96709,2.07436,1.96709,2.05382,390009.03405707
2013-06-05,2.08262,2.22314,2.08262,2.13641,203783.52872118
2013-06-06,2.15712,2.15712,2.11983,2.15299,173125.04215113
2013-06-07,2.19426,2.19426,2.12403,2.15712,227590.77405524
2013-06-10,2.16124,2.16538,2.13641,2.14054,48917.993298697
2013-06-11,2.14054,2.14054,2.04128,2.08262,209365.29450369
2013-06-12,2.09094,2.17775,2.09094,2.17775,36648.578477805
2013-06-13,2.12403,2.26027,2.12403,2.26027,144858.92787897
2013-06-14,2.28105,2.41736,2.28105,2.39682,915183.17673139
2013-06-17,2.41736,2.41736,2.30168,2.34723,84526.125399691
2013-06-18,2.34723,2.37199,2.31001,2.36358,206938.89502871
2013-06-19,2.37603,2.39682,2.3554,2.39682,204138.19660559
2013-06-20,2.33484,2.33484,2.26027,2.26027,164843.35073923
2013-06-21,2.22314,2.22314,2.06618,2.18187,324679.47149395
2013-06-24,2.21488,2.23147,2.14054,2.14054,56208.970361864
2013-06-25,2.07436,2.26027,2.02469,2.26027,126460.69496673
2013-06-26,2.25209,2.25209,2.13641,2.23147,120711.41077386
2013-06-27,2.21076,2.21076,2.14887,2.21076,142487.49538238
2013-06-28,2.21076,2.21076,2.16124,2.17775,65934.199325495
2013-07-01,2.07436,2.15712,2.07436,2.15712,127935.64222041
2013-07-02,2.16124,2.21076,2.13641,2.21076,200646.48473976
2013-07-03,2.21076,2.21076,2.14887,2.20258,57530.795318567
2013-07-04,2.20258,2.21488,2.16949,2.20662,28968.906353114
2013-07-05,2.20258,2.21488,2.16949,2.21488,14519.134722451
2013-07-08,2.22725,2.33484,2.19853,2.33484,35383.029237079
2013-07-09,2.33484,2.33484,2.27692,2.29334,40234.519449458
2013-07-10,2.29334,2.3058,2.28518,2.29756,29633.745044208
2013-07-11,2.29756,2.30168,2.27273,2.30168,33726.167459667
2013-07-12,2.28105,2.39255,2.28105,2.38443,786939.98117949
2013-07-15,2.38443,2.38443,2.34723,2.34723,130831.87848691
2013-07-16,2.34302,2.34302,2.31405,2.3224,15074.03945675
2013-07-17,2.3224,2.35128,2.29756,2.31818,561108.15043296
2013-07-18,2.33064,2.34302,2.32644,2.34302,10234.3278826
2013-07-19,2.32644,2.35128,2.186,2.35128,49760.820300794
2013-07-22,2.35128,2.35128,2.29334,2.34302,11620.280980768
2013-07-23,2.34302,2.34302,2.30168,2.34302,17567.184548354
2013-07-24,2.31818,2.47116,2.31818,2.43808,278295.19415185
2013-07-25,2.43808,2.43808,2.40102,2.43808,30781.507902653
2013-07-26,2.47521,2.47934,2.40102,2.43808,54321.770770213
2013-07-29,2.47116,2.47521,2.42976,2.42976,45500.87947498
2013-07-30,2.47934,2.47934,2.40102,2.47116,47406.401392764
2013-07-31,2.46703,2.47521,2.41736,2.47521,53499.883569411
2013-08-01,2.47934,2.47934,2.43808,2.47521,43898.984675964
2013-08-02,2.41736,2.52075,2.41736,2.48347,168094.25489017
2013-08-05,2.49172,2.54964,2.48751,2.52075,68576.540501323
2013-08-06,2.55788,2.55788,2.52481,2.54558,41375.738619999
2013-08-07,2.56199,2.68596,2.54964,2.68596,550290.12558928
2013-08-08,2.74798,2.80995,2.73554,2.80995,246274.31176011
2013-08-09,2.80995,2.86781,2.80995,2.86781,51706.913083584
2013-08-12,2.87185,2.88842,2.80995,2.88842,166793.36973475
2013-08-13,2.88842,2.88842,2.85122,2.86781,39326.255568317
2013-08-14,2.86367,3.09932,2.85122,3.09932,162924.74144564
2013-08-16,2.98349,3.02071,2.93803,3.01664,51238.385029625
2013-08-19,2.98776,3.03727,2.9711,3.03727,405445.59382372
2013-08-20,3.03727,3.18185,3.03727,3.05782,48173.321615168
2013-08-21,3.26041,3.26041,3.01664,3.01664,175794.86681616
2013-08-22,3.03727,3.09932,3.00006,3.05782,84783.946703127
2013-08-23,3.06212,3.08687,3.01664,3.04966,52589.002213107
2013-08-26,3.03727,3.04552,3.00006,3.01252,145378.49669857
2013-08-27,2.99594,2.99594,2.83464,2.91326,206294.99613892
2013-08-28,2.81416,2.84304,2.56199,2.83464,256725.89008112
2013-08-29,2.84304,2.97944,2.84304,2.89676,65833.426531767
2013-08-30,2.90494,2.90494,2.85535,2.86781,58386.709696472
2013-09-02,2.88842,2.94635,2.88842,2.89272,27493.959099444
2013-09-03,2.92985,2.92985,2.82242,2.82242,154708.48691278
2013-09-04,2.79758,2.82242,2.70252,2.78107,63126.957214476
2013-09-05,2.7729,2.83891,2.50829,2.83891,157264.45140825
2013-09-06,2.83891,2.85122,2.80995,2.82242,119313.67903747
2013-09-09,2.82242,2.89272,2.82242,2.89272,13596.47472792
2013-09-10,2.89272,2.92985,2.88437,2.89272,217898.26353113
2013-09-11,2.90081,2.90081,2.83464,2.84717,110189.16062346
2013-09-12,2.84304,2.87185,2.72729,2.87185,50467.538594477
2013-09-13,2.87185,2.92152,2.81416,2.89272,535965.99276639
2013-09-16,2.89676,2.95048,2.85122,2.85122,44002.374944854
2013-09-17,2.80995,2.84717,2.78107,2.82242,45430.207645612
2013-09-18,2.80995,2.84304,2.80582,2.80995,64228.914257589
2013-09-19,2.85122,2.97531,2.83464,2.88842,210992.05531675
2013-09-20,2.89272,2.89676,2.85535,2.89272,23264.119237991
2013-09-23,2.89272,2.89676,2.86781,2.88842,144209.79403882
2013-09-24,2.88437,2.88842,2.83066,2.88842,193920.88231156
2013-09-25,2.88842,2.88842,2.81416,2.85955,42106.014190139
2013-09-26,2.84717,2.93391,2.83066,2.92985,1043249.6927099
2013-09-27,2.95461,3.09092,2.95461,3.09092,440819.46189773
2013-09-30,3.09092,3.14051,3.04552,3.09932,186122.11506701
2013-10-01,3.1282,3.14051,3.09932,3.124,56322.830531401
2013-10-02,3.05782,3.14051,3.04148,3.13646,261047.34157324
2013-10-03,3.13646,3.14051,3.07854,3.124,125000.14382645
2013-10-04,3.124,3.124,3.05782,3.08687,31823.263017045
2013-10-07,3.05782,3.05782,2.93391,3.05782,361244.29076658
2013-10-08,3.04966,3.04966,2.97531,2.97531,226965.19749157
2013-10-09,2.95461,2.95461,2.81416,2.89272,227524.02843861
2013-10-10,2.85122,3.08687,2.85122,3.08687,218856.25944035
2013-10-11,3.06624,3.06624,3.00006,3.00824,47393.314016953
2013-10-14,2.97531,3.07012,2.91739,3.00824,269811.95715249
2013-10-15,3.00824,3.00824,2.98349,2.9918,74300.958680157
2013-10-16,2.97944,2.98776,2.93391,2.98776,228658.70392125
2013-10-17,2.98776,2.9918,2.93803,2.96301,65807.251780148
2013-10-18,2.95048,2.9918,2.90081,2.9918,54073.110629843
2013-10-21,2.98776,3.09932,2.93391,3.01664,548672.5259393
2013-10-22,3.06212,3.06212,2.94635,3.0042,131833.0627363
2013-10-23,2.98776,2.99594,2.94229,2.9918,543946.67453469
2013-10-24,2.9918,3.07433,2.94229,3.05782,120430.03219397
2013-10-25,3.04966,3.05782,2.97531,3.05782,87025.8141792
2013-10-28,3.06624,3.23977,3.05782,3.21493,509388.14997357
2013-10-29,3.22318,3.30164,3.14885,3.24389,183172.22055966
2013-10-30,3.20257,3.30577,3.1655,3.22318,143403.611689
2013-10-31,3.23571,3.26452,3.15701,3.24389,158079.79492115
2013-11-04,3.30577,3.30577,3.26041,3.27683,218084.10426762
2013-11-05,3.29761,3.29761,3.18185,3.26452,202676.33672774
2013-11-06,3.19851,3.26452,3.14464,3.17779,328018.0610628
2013-11-07,3.1282,3.38845,2.91326,3.32642,1501908.5565728
2013-11-08,3.30577,3.32642,3.22731,3.32642,321920.65267341
2013-11-12,3.33489,3.33489,3.26452,3.32642,202122.74073103
2013-11-13,3.32642,3.32642,3.26452,3.31411,131488.86475253
2013-11-14,3.32237,3.32237,3.23977,3.27276,53238.136053233
2013-11-15,3.24389,3.28523,3.24389,3.28523,119968.04782791
2013-11-18,3.28523,3.28523,3.24389,3.28523,84223.807018504
2013-11-19,3.28523,3.30577,3.26041,3.26452,82480.568560753
2013-11-20,3.25627,3.28102,3.22318,3.28102,52417.55759001
2013-11-21,3.24389,3.28102,3.21081,3.28102,63632.129920701
2013-11-22,3.23151,3.28523,3.23151,3.28523,226863.11596026
2013-11-25,3.28102,3.28523,3.25627,3.28523,74858.480889619
2013-11-26,3.30577,3.30577,3.22318,3.22318,46190.584180111
2013-11-27,3.2481,3.27276,3.21081,3.27276,157857.3095324
2013-11-28,3.27276,3.28523,3.26452,3.26452,52286.683831921
2013-11-29,3.23571,3.26452,3.23571,3.26452,45981.186167169
2013-12-02,3.26452,3.26452,3.10734,3.20257,51997.452826543
2013-12-03,3.16129,3.16129,3.03307,3.05782,66498.265222861
2013-12-04,3.01664,3.17779,3.00006,3.03307,94548.437794185
2013-12-05,3.00824,3.01664,2.97531,2.99594,105387.40243916
2013-12-06,2.98776,3.05782,2.89676,2.91739,183647.29230153
2013-12-09,2.90914,3.01664,2.90914,3.01252,56575.416884514
2013-12-10,3.03307,3.09932,2.96301,2.98349,35664.407816972
2013-12-11,2.98349,3.01664,2.92152,2.92985,101575.04986601
2013-12-12,2.90494,2.92985,2.70674,2.78934,406241.30627291
2013-12-13,2.76451,2.86367,2.76038,2.83066,105225.11897913
2013-12-16,2.83066,2.84717,2.76038,2.84717,111111.82061799
2013-12-17,2.83066,2.83066,2.76451,2.80582,76235.272824721
2013-12-18,2.84717,2.84717,2.70674,2.80164,118565.08114119
2013-12-19,2.79346,2.90081,2.74386,2.74798,144788.25604959
2013-12-20,2.74798,2.80995,2.65302,2.78934,298074.14521192
2013-12-23,2.80164,3.07854,2.80164,3.07854,53719.751483001
2013-12-27,3.06212,3.08687,3.00006,3.01664,162751.98808496
2013-12-30,3.01664,3.05782,2.97944,3.05782,410783.93441619
2014-01-02,3.05378,3.05782,3.00006,3.00824,45203.796044116
2014-01-03,2.99594,3.00824,2.94635,2.97531,30218.750742867
2014-01-07,2.99594,2.99594,2.85122,2.85122,28171.885166347
2014-01-08,2.89272,2.89272,2.76862,2.82654,100548.99960259
2014-01-09,2.82242,2.82242,2.7729,2.7729,7785.6798687449
2014-01-10,2.75212,2.78934,2.59096,2.78934,60500.320889619
2014-01-13,2.82242,2.83066,2.78934,2.81829,15278.20251937
2014-01-14,2.79758,2.80582,2.76862,2.80582,3418.422561298
2014-01-15,2.82242,2.82242,2.81416,2.82242,8739.7495652175
2014-01-16,2.82242,2.83066,2.74798,2.74798,115844.21571051
2014-01-17,2.74798,2.83066,2.71484,2.80582,35575.413661472
2014-01-20,2.72729,2.76451,2.72729,2.76451,14500.812396317
2014-01-21,2.7314,2.80582,2.72729,2.78934,30115.360473978
2014-01-22,2.80164,2.80164,2.71078,2.72729,34558.524561117
2014-01-23,2.74798,2.74798,2.60342,2.61581,61801.206045029
2014-01-24,2.56199,2.56199,2.44631,2.45045,478463.9896746
2014-01-27,2.45045,2.47934,2.39682,2.42976,91270.050154043
2014-01-28,2.4257,2.58266,2.4257,2.58266,60751.598505151
2014-01-29,2.5786,2.73554,2.55788,2.70252,218894.2128302
2014-01-30,2.70252,2.72729,2.66531,2.69832,192177.6438538
2014-01-31,2.69832,2.78934,2.66944,2.76038,80902.231038192
2014-02-03,2.78934,2.80582,2.76038,2.76038,21481.618652812
2014-02-04,2.71078,2.71078,2.61581,2.65706,213110.90146021
2014-02-05,2.6777,2.6777,2.6446,2.65302,42201.552033544
2014-02-06,2.65302,2.72729,2.5951,2.72729,73201.619112206
2014-02-07,2.72729,2.78934,2.66531,2.68596,14223.360029168
2014-02-10,2.68182,2.70674,2.67364,2.67364,45524.436751435
2014-02-11,2.66944,2.68596,2.62818,2.68182,165964.93884604
2014-02-12,2.6777,2.68596,2.6446,2.6777,44107.073951327
2014-02-13,2.68182,2.68596,2.6446,2.68596,44972.149492298
2014-02-14,2.68182,2.68182,2.6446,2.68182,57316.162355301
2014-02-17,2.65706,2.68596,2.59096,2.59921,183812.19323672
2014-02-18,2.59921,2.60342,2.52075,2.52481,221800.91899735
2014-02-19,2.52481,2.55788,2.42156,2.47521,283823.30169356
2014-02-20,2.47934,2.47934,2.43396,2.44213,93073.490540517
2014-02-21,2.45871,2.63224,2.44213,2.52075,236520.29056969
2014-02-24,2.50829,2.68596,2.50424,2.66944,237059.49045302
2014-02-25,2.65706,2.66944,2.6116,2.66531,188044.65057333
2014-02-26,2.66531,2.69009,2.60342,2.61581,481916.439413
2014-02-27,2.6446,2.6446,2.4545,2.4545,232685.68945765
2014-02-28,2.55376,2.55376,2.4545,2.47116,152257.22142375
2014-03-03,2.45871,2.45871,2.03311,2.06618,1090391.7291113
2014-03-04,2.16124,2.19853,2.04548,2.06207,443474.89044937
2014-03-05,2.09094,2.20662,2.08682,2.12823,252106.04642057
2014-03-06,2.16538,2.16538,1.97526,2.00414,314555.07756813
2014-03-07,2.00414,2.00414,1.83467,1.83887,2882978.7548264
2014-03-10,1.83467,1.95463,1.69431,1.81816,806075.03334974
2014-03-11,1.90083,1.95036,1.86775,1.94233,280068.53357397
2014-03-12,1.95463,2.04548,1.78523,1.89267,272799.80504968
2014-03-13,1.93797,1.93797,1.85957,1.87188,86088.758071279
2014-03-14,1.87188,1.87188,1.69844,1.81006,284506.46271079
2014-03-17,1.83054,1.97526,1.81006,1.95877,109803.0830371
2014-03-18,1.97938,2.23964,1.90083,2.21901,521640.55120592
2014-03-19,2.21076,2.21076,2.11577,2.15712,155705.74494941
2014-03-20,2.14466,2.14466,2.04548,2.07872,264829.59318203
2014-03-21,2.08682,2.10339,1.99598,2.05382,95406.969647254
2014-03-24,2.05382,2.09094,2.02469,2.02469,28802.696680339
2014-03-25,2.02897,2.06618,2.02469,2.04548,49158.801013582
2014-03-26,2.09506,2.10339,1.99598,1.99598,245130.47511439
2014-03-27,2.02469,2.02897,1.92155,1.98352,111357.8632832
2014-03-28,1.97526,1.97938,1.90083,1.90083,179006.50883966
2014-03-31,1.94622,1.96289,1.90917,1.96289,950465.43317474
2014-04-01,1.96709,2.02469,1.96709,2.02469,146750.05368334
2014-04-02,2.04128,2.0992,2.02469,2.06207,206575.06598123
2014-04-03,2.06207,2.08682,2.00002,2.00002,24854.235398779
2014-04-04,2.00414,2.02469,1.97526,2.02469,110465.30425304
2014-04-07,1.97106,2.00002,1.94622,1.99598,58675.940701851
2014-04-08,1.99169,2.02469,1.97938,2.02469,41264.495925623
2014-04-09,2.04962,2.08682,2.00827,2.07023,324193.92985144
2014-04-10,2.10339,2.10738,2.0578,2.06618,33862.276168079
2014-04-11,2.00827,2.04128,1.98352,2.02897,160940.69527299
2014-04-14,2.00414,2.00414,1.85957,1.85957,292417.7813873
2014-04-15,1.85538,1.85957,1.83467,1.83887,57567.439970833
2014-04-16,1.84308,1.8472,1.7024,1.77691,116461.93984869
2014-04-17,1.77691,1.77691,1.72732,1.75628,212173.84535229
2014-04-22,1.75198,1.92155,1.73144,1.81006,328525.85124419
2014-04-23,1.85118,1.85118,1.66939,1.69431,265870.03955883
2014-04-24,1.58687,1.63218,1.48341,1.61162,1003912.9672409
2014-04-25,1.61162,1.65297,1.61162,1.64463,124186.10905113
2014-04-28,1.66939,1.66939,1.55379,1.60752,33142.470498588
2014-04-29,1.65297,1.65297,1.57855,1.62402,95545.695830827
2014-04-30,1.62402,1.62402,1.58267,1.61569,21633.432212196
2014-05-02,1.61162,1.61162,1.55792,1.61162,5766.2977814239
2014-05-05,1.60752,1.60752,1.42978,1.42978,244559.86552913
2014-05-06,1.43802,1.51657,1.36368,1.42978,299470.56821075
2014-05-07,1.4339,1.50007,1.31409,1.49182,635283.47030535
2014-05-08,1.44619,1.44619,1.34305,1.34305,954440.06920792
2014-05-09,1.34305,1.39257,1.16945,1.19421,609710.73797466
2014-05-12,1.20252,1.22722,1.19,1.19833,339799.31676603
2014-05-13,1.13644,1.28513,1.13644,1.2438,194813.44134171
2014-05-14,1.2438,1.27282,1.19833,1.19833,33206.59864005
2014-05-15,1.23149,1.23149,1.13224,1.1489,151461.50897457
2014-05-16,1.16524,1.16524,1.11572,1.13644,86141.107574516
2014-05-19,1.1489,1.20658,1.12819,1.16524,78662.981037281
2014-05-20,1.1735,1.25617,1.1735,1.25617,1055703.6395297
2014-05-21,1.2768,1.40081,1.2645,1.37193,1346146.5359074
2014-05-22,1.39668,1.46699,1.36368,1.37607,506859.66896728
2014-05-23,1.36781,1.39668,1.36368,1.37607,73878.236441529
2014-05-26,1.41328,1.41747,1.36368,1.36781,70518.70707137
2014-05-27,1.33892,1.39257,1.29339,1.33892,47686.471235075
2014-05-28,1.31829,1.31829,1.28108,1.30179,129231.29242548
2014-05-29,1.28513,1.34305,1.26031,1.34305,79606.580833107
2014-05-30,1.34305,1.35537,1.30179,1.35537,62231.780709143
2014-06-02,1.38844,1.38844,1.35537,1.36368,44765.368954516
2014-06-03,1.36781,1.36781,1.31409,1.32235,76391.012596847
2014-06-04,1.34305,1.36368,1.31409,1.32647,33044.31518002
2014-06-05,1.33472,1.38011,1.33472,1.37607,44910.638825996
2014-06-06,1.38432,1.50007,1.38432,1.50007,820218.56038648
2014-06-09,1.56197,1.59101,1.533,1.57036,825893.24653724
2014-06-10,1.59506,1.64463,1.59506,1.63218,317570.40895451
2014-06-11,1.64463,1.67367,1.57449,1.59506,437877.41981588
2014-06-12,1.61988,1.64463,1.57036,1.62402,223588.65453286
2014-06-13,1.51246,1.66128,1.50825,1.66128,404861.89686264
2014-06-16,1.70011,1.70011,1.61353,1.63089,57605.393360679
2014-06-17,1.63524,1.65687,1.61789,1.63524,36427.401826635
2014-06-18,1.63961,1.67422,1.63961,1.65687,33908.081983412
2014-06-20,1.66992,1.66992,1.64395,1.6655,15253.336505333
2014-06-23,1.66128,1.66128,1.51841,1.55746,129100.41866739
2014-06-24,1.55746,1.60063,1.53147,1.55746,89954.768885244
2014-06-25,1.57901,1.57901,1.44483,1.51841,99152.576603775
2014-06-26,1.49243,1.55746,1.41036,1.4232,175628.65714338
2014-06-27,1.4232,1.4362,1.41036,1.41893,63518.269751164
2014-06-30,1.4362,1.4362,1.41036,1.41036,22707.90576611
2014-07-01,1.40593,1.40593,1.32815,1.34542,64516.836525385
2014-07-02,1.36275,1.36705,1.28032,1.29775,697185.44914411
2014-07-03,1.27177,1.29775,1.23295,1.2373,81286.999886975
2014-07-04,1.22867,1.22867,1.18099,1.1897,348929.07013035
2014-07-07,1.22431,1.23295,1.20697,1.21568,596319.73504695
2014-07-08,1.22867,1.25022,1.21995,1.23295,120004.69248018
2014-07-09,1.24158,1.27603,1.23295,1.25884,101645.72169538
2014-07-10,1.27603,1.27603,1.2373,1.25022,43359.784792635
2014-07-11,1.2373,1.25884,1.2373,1.25449,54058.714516454
2014-07-14,1.25449,1.32372,1.25449,1.30637,82150.766690367
2014-07-15,1.31064,1.31944,1.27603,1.29345,82617.986006746
2014-07-16,1.29345,1.31944,1.25449,1.28475,31756.51740042
2014-07-17,1.28032,1.28032,1.24587,1.26312,35062.388529761
2014-07-18,1.25449,1.26312,1.20262,1.22867,218442.69836479
2014-07-21,1.22867,1.22867,1.168,1.18099,74714.519755721
2014-07-22,1.15079,1.18099,1.13774,1.18099,162457.52212926
2014-07-23,1.18099,1.18535,1.12467,1.13346,238300.1736797
2014-07-24,1.15501,1.15501,1.04261,1.05124,268064.792482
2014-07-25,1.05124,1.05987,1.04688,1.05987,54567.813435422
2014-07-28,1.08149,1.08149,0.990651,1.01664,206322.47962811
2014-07-29,1.008,1.02534,0.990651,0.990651,69475.643219398
2014-07-30,0.982012,0.982012,0.930146,0.930146,99456.203722542
2014-07-31,0.904159,0.904159,0.878181,0.89552,190600.61506883
2014-08-01,0.908514,0.912789,0.886886,0.908514,210757.79128977
2014-08-04,0.921507,0.938684,0.891086,0.891086,239001.65702307
2014-08-05,0.904159,0.904159,0.878181,0.886886,324566.92006198
2014-08-06,0.886886,0.886886,0.839282,0.839282,122064.64543251
2014-08-07,0.83485,0.89552,0.769978,0.852201,335993.50788078
2014-08-08,0.852201,0.904159,0.852201,0.891086,191482.70419836
2014-08-11,0.904159,0.960308,0.904159,0.930146,154936.20725185
2014-08-12,0.938684,0.938684,0.908514,0.917143,38729.471231428
2014-08-13,0.917143,0.934329,0.917143,0.917143,41653.190987149
2014-08-14,0.917143,0.917143,0.886886,0.89552,24400.103458207
2014-08-18,0.89552,0.912789,0.886886,0.89552,49779.142626926
2014-08-19,0.912789,0.912789,0.89552,0.908514,57134.247831557
2014-08-20,0.934329,0.964755,0.921507,0.964755,92436.135338622
2014-08-21,0.977663,1.05551,0.977663,1.03832,444464.29606052
2014-08-22,1.05551,1.09877,1.05551,1.09877,237758.35632122
2014-08-25,1.1032,1.10746,1.05987,1.08149,139053.36797011
2014-08-26,1.07279,1.07279,1.02961,1.07279,119769.11971562
2014-08-27,1.07722,1.1032,1.07722,1.08149,64010.355081579
2014-08-28,1.07279,1.07279,0.994922,0.994922,76884.406664844
2014-08-29,0.964755,1.01228,0.960308,0.982012,44748.355365966
2014-09-01,0.982012,0.990651,0.968942,0.982012,19710.896705861
2014-09-02,0.982012,0.982012,0.925781,0.943038,82377.178291861
2014-09-03,0.943038,1.03405,0.930146,1.02961,534193.96208186
2014-09-04,1.01664,1.08149,0.994922,1.07722,327895.03973021
2014-09-05,1.08149,1.09449,1.021,1.08149,234295.43668216
2014-09-08,1.08149,1.15079,1.06416,1.12467,1252758.9483476
2014-09-09,1.14653,1.168,1.1421,1.14653,411273.40227144
2014-09-10,1.14653,1.16373,1.11612,1.11612,399325.93689545
2014-09-11,1.1421,1.1421,1.1032,1.11183,29281.694634947
2014-09-12,1.11183,1.12467,1.10746,1.12467,31882.156208185
2014-09-15,1.12467,1.12467,1.07722,1.07722,72061.708679246
2014-09-16,1.07279,1.09449,1.03832,1.08149,104411.08420381
2014-09-17,1.08149,1.10746,1.05124,1.05124,99129.019327319
2014-09-18,1.06416,1.06416,1.04261,1.04261,30107.508048491
2014-09-19,1.04261,1.09015,1.04261,1.08149,76498.329078481
2014-09-22,1.09877,1.09877,1.0686,1.0686,56805.754698751
2014-09-23,1.07722,1.07722,1.01664,1.02961,158281.34050861
2014-09-24,1.03832,1.05551,1.01664,1.04688,87817.600415641
2014-09-25,1.05551,1.05551,0.994922,1.01228,142474.40800656
2014-09-26,1.01228,1.03405,1.008,1.01664,37865.704428038
2014-09-29,1.01664,1.01664,0.990651,0.990651,61815.602158418
2014-09-30,0.990651,0.990651,0.947328,0.968942,172028.32005833
2014-10-01,0.968942,0.977663,0.930146,0.934329,70272.664406163
2014-10-02,0.925781,0.925781,0.904159,0.904159,82549.931652539
2014-10-03,0.89552,0.899876,0.886886,0.886886,119865.9662966
2014-10-06,0.899876,0.930146,0.899876,0.917143,197365.47962447
2014-10-07,0.930146,0.930146,0.886886,0.908514,88621.165290312
2014-10-08,0.908514,0.908514,0.882538,0.89552,26980.933967733
2014-10-09,0.89552,0.908514,0.89552,0.89552,80919.244626745
2014-10-10,0.882538,0.882538,0.860906,0.860906,101734.71585088
2014-10-13,0.865188,0.886886,0.865188,0.873968,38781.820734664
2014-10-14,0.873968,0.882538,0.847988,0.856557,116965.80381734
2014-10-15,0.882538,0.882538,0.847988,0.865188,112171.89805852
2014-10-16,0.860906,0.865188,0.821861,0.852201,104096.9871844
2014-10-17,0.856557,0.856557,0.839282,0.84364,72860.038603591
2014-10-20,0.852201,0.873968,0.83485,0.839282,86825.577329324
2014-10-21,0.84364,0.847988,0.804667,0.808874,317099.2634254
2014-10-22,0.821861,0.821861,0.791603,0.795954,123769.93050041
2014-10-23,0.795954,0.865188,0.795954,0.860906,132895.757652
2014-10-24,0.891086,0.891086,0.84364,0.852201,82001.570606144
2014-10-27,0.869544,0.882538,0.856557,0.878181,46055.784209279
2014-10-28,0.860906,0.878181,0.860906,0.869544,35927.464070732
2014-10-29,0.865188,0.873968,0.865188,0.873968,16719.122595935
2014-10-30,0.873968,0.873968,0.84364,0.852201,38805.378011121
2014-10-31,0.856557,0.878181,0.856557,0.873968,59619.540497676
2014-11-03,0.873968,0.873968,0.860906,0.860906,15630.25292863
2014-11-04,0.882538,0.882538,0.83485,0.839282,34945.910885061
2014-11-05,0.839282,0.839282,0.795954,0.804667,179523.46018413
2014-11-06,0.800239,0.943038,0.739721,0.865188,1823596.2539568
2014-11-07,0.882538,0.882538,0.830576,0.847988,105938.38096072
2014-11-10,0.847988,0.891086,0.847988,0.869544,244942.01690274
2014-11-12,0.865188,0.865188,0.847988,0.852201,69192.955901924
2014-11-13,0.856557,0.878181,0.84364,0.847988,137773.422616
2014-11-14,0.84364,0.84364,0.813229,0.817585,131483.62980222
2014-11-17,0.821861,0.83485,0.778613,0.787247,527262.88785344
2014-11-18,0.787247,0.800239,0.787247,0.791603,53501.192306991
2014-11-19,0.808874,0.808874,0.778613,0.778613,23860.903574878
2014-11-20,0.778613,0.804667,0.769978,0.782892,46129.07351381
2014-11-21,0.791603,0.795954,0.761344,0.787247,25140.848928996
2014-11-24,0.787247,0.804667,0.782892,0.791603,66309.807011213
2014-11-25,0.774334,0.795954,0.774334,0.787247,33752.342211286
2014-11-26,0.782892,0.782892,0.769978,0.778613,9771.0347789628
2014-11-27,0.778613,0.778613,0.713893,0.748355,61166.468318295
2014-11-28,0.748355,0.761344,0.709462,0.735519,206968.99599308
2014-12-01,0.735519,0.735519,0.683561,0.683561,120516.40887431
2014-12-02,0.683561,0.71825,0.683561,0.705107,62095.67200073
2014-12-03,0.722528,0.722528,0.69227,0.700828,46868.510247016
2014-12-04,0.705107,0.705107,0.687838,0.687838,27781.881367242
2014-12-05,0.687838,0.700828,0.687838,0.700828,25822.701208642
2014-12-08,0.700828,0.700828,0.679204,0.679204,88971.906961991
2014-12-09,0.674849,0.687838,0.653224,0.653224,71423.04473977
2014-12-10,0.65758,0.65758,0.605699,0.618611,159372.82765109
2014-12-11,0.618611,0.644515,0.596911,0.631601,143923.18050862
2014-12-12,0.640235,0.648947,0.640235,0.640235,12121.527474251
2014-12-15,0.618611,0.627246,0.57972,0.596911,86071.744482728
2014-12-16,0.592555,0.592555,0.545106,0.562373,99181.368830554
2014-12-17,0.558096,0.583998,0.53647,0.55374,176805.2122286
2014-12-18,0.558096,0.562373,0.53647,0.53647,127028.68707683
2014-12-19,0.527837,0.54075,0.493146,0.497503,276130.54219306
2014-12-22,0.497503,0.519126,0.462889,0.475878,1185971.4521192
2014-12-23,0.488869,0.497503,0.471523,0.475878,816268.79036735
2014-12-29,0.484512,0.484512,0.436832,0.436832,618564.34770943
2014-12-30,0.436832,0.436832,0.398016,0.43263,614940.45334792
2015-01-02,0.428275,0.493146,0.428275,0.480157,1474867.4206764
2015-01-05,0.497503,0.523406,0.42392,0.42392,3998201.1620601
2015-01-07,0.43263,0.458532,0.428275,0.4499,1311361.5997447
2015-01-08,0.458532,0.55374,0.441189,0.55374,2844696.8718476
2015-01-09,0.55374,0.631601,0.54075,0.549384,3074053.1328995
2015-01-12,0.545106,0.601265,0.523406,0.562373,1257369.630845
2015-01-13,0.571084,0.635881,0.558096,0.635881,1281036.8412579
2015-01-14,0.640235,0.65758,0.605699,0.623044,1210853.1710072
2015-01-15,0.627246,0.635881,0.571084,0.583998,806912.62540153
2015-01-16,0.592555,0.674849,0.592555,0.65758,1468041.0454544
2015-01-19,0.679204,0.769978,0.666215,0.752635,2001579.3300082
2015-01-20,0.769978,0.769978,0.713893,0.739721,1037322.420206
2015-01-21,0.739721,0.852201,0.739721,0.839282,1718611.9426926
2015-01-22,0.83485,0.899876,0.826218,0.84364,1735700.1292864
2015-01-23,0.84364,0.856557,0.826218,0.856557,1110386.6218722
2015-01-26,0.856557,0.856557,0.774334,0.782892,444939.36780239
2015-01-27,0.774334,0.782892,0.71825,0.71825,1190346.5618522
2015-01-28,0.722528,0.782892,0.722528,0.778613,509631.57516363
2015-01-29,0.787247,0.839282,0.787247,0.800239,564966.30882144
2015-01-30,0.821861,0.821861,0.765547,0.813229,387364.07540608
2015-02-02,0.821861,0.84364,0.808874,0.813229,301739.91917602
2015-02-03,0.826218,0.826218,0.769978,0.782892,197988.43871297
2015-02-04,0.769978,0.778613,0.748355,0.778613,256034.87663841
2015-02-05,0.795954,0.800239,0.769978,0.782892,61063.078049404
2015-02-06,0.787247,0.795954,0.774334,0.795954,71412.574839123
2015-02-09,0.795954,0.847988,0.795954,0.839282,445655.24725913
2015-02-10,0.856557,0.986283,0.852201,0.968942,2612011.1823899
2015-02-11,0.960308,0.986283,0.947328,0.951682,966506.62970378
2015-02-12,0.964755,1.03405,0.956037,0.999368,818615.35684988
2015-02-13,1.01664,1.05124,0.999368,1.03832,1033460.3356048
2015-02-16,1.05987,1.07279,0.956037,0.994922,1244975.8859539
2015-02-17,1.01228,1.02961,0.951682,0.968942,449446.66003099
2015-02-18,0.986283,0.994922,0.977663,0.994922,214852.83118038
2015-02-19,0.999368,1.021,0.994922,0.994922,375872.05070825
2015-02-20,0.994922,1.00364,0.973389,0.986283,237145.86713336
2015-02-23,0.986283,1.008,0.973389,0.977663,206772.68535594
2015-02-24,0.977663,0.977663,0.891086,0.925781,449637.7357178
2015-02-25,0.912789,0.986283,0.89552,0.986283,1031181.8234765
2015-02-26,0.986283,1.03405,0.821861,0.886886,3727022.882873
2015-02-27,0.891086,0.891086,0.826218,0.860906,2674376.4543324
2015-03-02,0.869544,0.869544,0.787247,0.830576,1331373.5060943
2015-03-03,0.821861,0.856557,0.787247,0.795954,1734353.4383156
2015-03-04,0.795954,0.852201,0.795954,0.847988,965650.71532587
2015-03-05,0.847988,0.873968,0.83485,0.839282,485987.92202717
2015-03-06,0.839282,0.847988,0.826218,0.84364,302754.1908012
2015-03-09,0.847988,0.860906,0.84364,0.856557,207653.46574789
2015-03-10,0.860906,0.860906,0.808874,0.813229,314776.2542193
2015-03-11,0.813229,0.817585,0.735519,0.744,1130170.8078826
2015-03-12,0.731163,0.731163,0.661936,0.661936,3095276.9302488
2015-03-13,0.661936,0.735519,0.653224,0.709462,1949860.6382864
2015-03-16,0.726884,0.782892,0.700828,0.774334,1094478.9165765
2015-03-17,0.782892,0.782892,0.735519,0.752635,905783.8234254
2015-03-18,0.748355,0.778613,0.726884,0.739721,525560.22026068
2015-03-19,0.748355,0.761344,0.713893,0.748355,689751.81968464
2015-03-20,0.752635,0.752635,0.713893,0.735519,294162.32858263
2015-03-23,0.731163,0.731163,0.674849,0.700828,717754.87770304
2015-03-24,0.69227,0.731163,0.69227,0.709462,171846.4055346
2015-03-25,0.71825,0.71825,0.65758,0.679204,874364.96032086
2015-03-26,0.666215,0.69227,0.666215,0.674849,167734.35205542
2015-03-27,0.670494,0.687838,0.648947,0.653224,322997.74370249
2015-03-30,0.666215,0.666215,0.605699,0.618611,828920.35656185
2015-03-31,0.623044,0.623044,0.57972,0.588277,732064.61441255
2015-04-01,0.583998,0.687838,0.57972,0.670494,2200744.3238065
2015-04-02,0.679204,0.679204,0.627246,0.648947,842240.68766021
2015-04-07,0.653224,0.752635,0.653224,0.748355,1865388.1711276
2015-04-08,0.761344,0.804667,0.748355,0.756912,1664660.5446578
2015-04-09,0.756912,0.795954,0.722528,0.765547,872513.09664389
2015-04-10,0.782892,0.782892,0.761344,0.765547,294761.73039467
2015-04-13,0.769978,0.769978,0.722528,0.739721,729601.5702853
2015-04-14,0.731163,0.744,0.71825,0.744,344831.41276457
2015-04-15,0.752635,0.795954,0.726884,0.795954,578752.55049859
2015-04-16,0.800239,0.847988,0.800239,0.821861,1545625.626725
2015-04-17,0.83485,0.83485,0.769978,0.782892,466347.69715068
2015-04-20,0.791603,0.808874,0.739721,0.761344,557943.62296236
2015-04-21,0.756912,0.765547,0.731163,0.731163,518673.64311002
2015-04-22,0.731163,0.739721,0.722528,0.726884,386875.9162884
2015-04-23,0.735519,0.752635,0.735519,0.744,255194.66711148
2015-04-24,0.748355,0.769978,0.731163,0.748355,412159.41761371
2015-04-27,0.756912,0.756912,0.726884,0.726884,358777.32042659
2015-04-28,0.731163,0.731163,0.670494,0.713893,899598.72961809
2015-04-29,0.709462,0.709462,0.674849,0.679204,340070.22544526
2015-04-30,0.687838,0.713893,0.674849,0.69227,355080.13676055
2015-05-04,0.705107,0.731163,0.696473,0.726884,482367.95387841
2015-05-05,0.731163,0.748355,0.722528,0.726884,458927.155067
2015-05-06,0.726884,0.731163,0.713893,0.731163,350837.2095233
2015-05-07,0.601265,0.614333,0.501933,0.506137,8862410.9949868
2015-05-08,0.506137,0.519126,0.493146,0.501933,1932526.4090275
2015-05-11,0.51477,0.53647,0.510493,0.527837,1250247.4809297
2015-05-12,0.532115,0.545106,0.51477,0.51477,999790.4438611
2015-05-13,0.523406,0.523406,0.497503,0.497503,1041306.2174022
2015-05-14,0.501933,0.501933,0.462889,0.475878,1161606.6845758
2015-05-15,0.475878,0.475878,0.454178,0.467244,793554.34091333
2015-05-18,0.475878,0.493146,0.462889,0.475878,484435.75925623
2015-05-19,0.475878,0.493146,0.467244,0.471523,581288.88393037
2015-05-20,0.475878,0.484512,0.462889,0.467244,315926.63455291
2015-05-21,0.467244,0.497503,0.467244,0.497503,1400449.9843515
2015-05-22,0.510493,0.523406,0.501933,0.523406,1018900.6300173
2015-05-25,0.527837,0.527837,0.506137,0.506137,563093.50534318
2015-05-26,0.506137,0.519126,0.497503,0.519126,337815.27059339
2015-05-27,0.519126,0.519126,0.501933,0.501933,250843.114655
2015-05-28,0.506137,0.510493,0.493146,0.501933,338925.08006198
2015-05-29,0.497503,0.506137,0.471523,0.480157,572134.26455201
2015-06-01,0.475878,0.488869,0.458532,0.471523,658065.97411358
2015-06-02,0.471523,0.480157,0.4499,0.454178,695749.76401788
2015-06-03,0.458532,0.458532,0.436832,0.445467,753599.89130618
2015-06-05,0.43263,0.471523,0.43263,0.467244,1098723.1525513
2015-06-08,0.471523,0.471523,0.441189,0.458532,698889.42547444
2015-06-09,0.462889,0.475878,0.43263,0.441189,730181.34103365
2015-06-10,0.441189,0.454178,0.43263,0.436832,971648.6596591
2015-06-11,0.441189,0.445467,0.43263,0.43263,639454.41697567
2015-06-12,0.436832,0.441189,0.428275,0.428275,1100656.1579583
2015-06-15,0.428275,0.43263,0.419641,0.419641,557728.98999908
2015-06-16,0.42392,0.42392,0.389383,0.402449,1198014.4553385
2015-06-17,0.402449,0.415286,0.389383,0.398016,1743433.4596518
2015-06-18,0.402449,0.436832,0.402449,0.428275,1973794.8311659
2015-06-19,0.43263,0.445467,0.419641,0.419641,1337639.7416316
2015-06-22,0.419641,0.428275,0.415286,0.42392,435393.43588734
2015-06-23,0.42392,0.441189,0.415286,0.436832,1020735.4801057
2015-06-24,0.441189,0.484512,0.436832,0.480157,5033907.2913535
2015-06-25,0.480157,0.501933,0.475878,0.493146,2168873.9462364
2015-06-26,0.493146,0.493146,0.467244,0.471523,936739.39342631
2015-06-29,0.445467,0.462889,0.428275,0.441189,1691878.3601276
2015-06-30,0.436832,0.4499,0.436832,0.4499,398534.15065901
2015-07-01,0.4499,0.484512,0.445467,0.462889,1205504.3605141
2015-07-02,0.471523,0.475878,0.458532,0.471523,399537.95238356
2015-07-03,0.471523,0.475878,0.454178,0.462889,355684.77352293
2015-07-06,0.445467,0.458532,0.445467,0.458532,373730.9560259
2015-07-07,0.454178,0.462889,0.43263,0.458532,693765.71784523
2015-07-08,0.4499,0.462889,0.436832,0.4499,276301.98681615
2015-07-09,0.445467,0.454178,0.419641,0.42392,966553.74425669
2015-07-10,0.428275,0.436832,0.428275,0.428275,869213.76920246
2015-07-13,0.428275,0.4499,0.428275,0.445467,534716.14837663
2015-07-14,0.445467,0.4499,0.428275,0.436832,785938.7969301
2015-07-15,0.43263,0.441189,0.43263,0.436832,189679.26381186
2015-07-16,0.436832,0.445467,0.42392,0.43263,1342565.8298861
2015-07-17,0.43263,0.441189,0.428275,0.43263,221824.47627381
2015-07-20,0.43263,0.43263,0.42392,0.42392,253348.03838484
2015-07-21,0.42392,0.43263,0.415286,0.419641,253951.36640963
2015-07-22,0.415286,0.42392,0.406728,0.406728,245710.24586274
2015-07-23,0.406728,0.428275,0.406728,0.428275,293471.31513993
2015-07-24,0.428275,0.428275,0.411006,0.415286,401300.82190502
2015-07-27,0.419641,0.419641,0.398016,0.415286,429310.42361135
2015-07-28,0.411006,0.419641,0.402449,0.411006,753259.61953514
2015-07-29,0.411006,0.415286,0.402449,0.411006,829259.31959531
2015-07-30,0.411006,0.419641,0.402449,0.406728,514405.84985872
2015-07-31,0.402449,0.406728,0.389383,0.393738,956132.26690002
2015-08-03,0.393738,0.393738,0.35907,0.363427,1653761.378084
2015-08-04,0.363427,0.363427,0.328744,0.341765,1970664.3308723
2015-08-05,0.350467,0.372054,0.337448,0.346058,1977065.3663806
2015-08-06,0.337448,0.341765,0.315793,0.315793,1684982.6218139
2015-08-07,0.315793,0.367781,0.315793,0.341765,3722256.4606035
2015-08-10,0.341765,0.346058,0.333061,0.337448,290003.16055054
2015-08-11,0.337448,0.398016,0.333061,0.393738,2829442.2266048
2015-08-12,0.393738,0.398016,0.354685,0.354685,2141798.7831629
2015-08-13,0.35907,0.367781,0.337448,0.337448,2519355.1791377
2015-08-14,0.341765,0.350467,0.337448,0.346058,560281.02828184
2015-08-17,0.346058,0.350467,0.328744,0.341765,803172.25339532
2015-08-18,0.341765,0.350467,0.341765,0.346058,156046.01672044
2015-08-19,0.346058,0.346058,0.337448,0.341765,426500.56402517
2015-08-20,0.346058,0.363427,0.341765,0.346058,1038207.1268107
2015-08-21,0.346058,0.350467,0.333061,0.337448,424432.75864735
2015-08-24,0.328744,0.328744,0.298472,0.307143,1296157.9952676
2015-08-25,0.298472,0.315793,0.281202,0.307143,450822.14322851
2015-08-26,0.302833,0.311407,0.298472,0.307143,113214.96191049
2015-08-27,0.307143,0.328744,0.307143,0.328744,222795.55955884
2015-08-28,0.333061,0.333061,0.315793,0.324435,153688.98033726
2015-08-31,0.328744,0.328744,0.298472,0.302833,710402.38997357
2015-09-01,0.302833,0.307143,0.298472,0.298472,286248.39243096
2015-09-02,0.302833,0.302833,0.285482,0.28983,481828.75399508
2015-09-03,0.28983,0.311407,0.28983,0.302833,1054973.3639595
2015-09-04,0.311407,0.311407,0.294169,0.302833,481696.57149941
2015-09-07,0.298472,0.298472,0.28983,0.28983,473676.62760369
2015-09-08,0.28983,0.298472,0.285482,0.298472,345492.32524291
2015-09-09,0.298472,0.363427,0.298472,0.346058,4378013.8216244
2015-09-10,0.350467,0.354685,0.337448,0.337448,1666490.1597959
2015-09-11,0.341765,0.389383,0.337448,0.376471,5845431.9079903
2015-09-14,0.385105,0.411006,0.380673,0.398016,2930924.3561026
2015-09-15,0.411006,0.411006,0.380673,0.398016,1885241.7202298
2015-09-16,0.402449,0.402449,0.363427,0.372054,1498513.691288
2015-09-17,0.367781,0.398016,0.35907,0.376471,1783763.5169447
2015-09-18,0.385105,0.385105,0.372054,0.372054,387649.38019871
2015-09-21,0.393738,0.493146,0.389383,0.493146,6987559.342412
2015-09-22,0.51477,0.588277,0.493146,0.510493,12567221.983637
2015-09-23,0.519126,0.53647,0.488869,0.506137,2573056.6082945
2015-09-24,0.506137,0.583998,0.501933,0.566729,6015991.8244827
2015-09-25,0.57972,0.583998,0.523406,0.532115,2855975.5723199
2015-09-28,0.53647,0.545106,0.51477,0.53647,1318028.3089819
2015-09-29,0.53647,0.53647,0.501933,0.523406,1822911.784202
2015-09-30,0.480157,0.506137,0.467244,0.480157,2317810.9004175
2015-10-01,0.488869,0.519126,0.475878,0.488869,1788368.9644918
2015-10-02,0.488869,0.501933,0.488869,0.493146,323177.04075107
2015-10-05,0.493146,0.527837,0.480157,0.501933,1277365.8323434
2015-10-06,0.497503,0.51477,0.488869,0.497503,591552.00403974
2015-10-07,0.497503,0.497503,0.480157,0.488869,411239.37509435
2015-10-08,0.480157,0.519126,0.475878,0.506137,1011172.5346021
2015-10-09,0.506137,0.51477,0.497503,0.501933,529004.81757361
2015-10-12,0.497503,0.506137,0.488869,0.497503,350983.78813235
2015-10-13,0.497503,0.497503,0.480157,0.488869,504907.03249659
2015-10-14,0.480157,0.480157,0.4499,0.458532,940288.6897457
2015-10-15,0.454178,0.480157,0.445467,0.458532,1177430.6306663
2015-10-16,0.458532,0.480157,0.454178,0.467244,567324.65394222
2015-10-19,0.458532,0.467244,0.458532,0.467244,125093.06419471
2015-10-20,0.467244,0.475878,0.458532,0.467244,250861.43698114
2015-10-21,0.471523,0.549384,0.467244,0.523406,3763159.7449567
2015-10-22,0.523406,0.566729,0.519126,0.545106,3453652.4682381
2015-10-23,0.549384,0.55374,0.519126,0.519126,1466581.8030518
2015-10-26,0.523406,0.53647,0.488869,0.510493,795153.61823718
2015-10-27,0.510493,0.53647,0.510493,0.527837,702619.32758
2015-10-28,0.53647,0.562373,0.519126,0.545106,2354722.5351491
2015-10-29,0.545106,0.549384,0.527837,0.532115,642290.45131346
2015-10-30,0.532115,0.54075,0.523406,0.532115,368552.28141828
2015-11-02,0.527837,0.545106,0.519126,0.519126,1036924.5639814
2015-11-03,0.51477,0.523406,0.493146,0.493146,1035424.7507137
2015-11-04,0.497503,0.532115,0.497503,0.510493,907027.12412726
2015-11-05,0.549384,0.65758,0.54075,0.65758,9567554.8773605
2015-11-06,0.670494,0.744,0.627246,0.713893,9984006.9542395
2015-11-09,0.700828,0.713893,0.618611,0.618611,4626981.515326
2015-11-10,0.618611,0.670494,0.605699,0.661936,3400714.033091
2015-11-12,0.661936,0.683561,0.631601,0.631601,1605666.5807237
2015-11-13,0.640235,0.65758,0.623044,0.631601,692379.76474706
2015-11-16,0.631601,0.635881,0.588277,0.596911,1747083.528765
2015-11-17,0.601265,0.644515,0.601265,0.627246,1097508.6440762
2015-11-18,0.631601,0.687838,0.618611,0.674849,1944449.0083894
2015-11-19,0.687838,0.726884,0.679204,0.679204,3587126.6879008
2015-11-20,0.674849,0.69227,0.670494,0.687838,923532.92249751
2015-11-23,0.69227,0.696473,0.653224,0.653224,602407.98227327
2015-11-24,0.653224,0.700828,0.635881,0.69227,1174988.5263404
2015-11-25,0.700828,0.709462,0.666215,0.674849,1059269.9494376
2015-11-26,0.670494,0.700828,0.653224,0.700828,596479.40103182
2015-11-27,0.69227,0.705107,0.683561,0.696473,411122.89744965
2015-11-30,0.687838,0.722528,0.679204,0.696473,1337086.1456349
2015-12-01,0.696473,0.722528,0.696473,0.696473,1156175.423615
2015-12-02,0.700828,0.709462,0.640235,0.653224,1892790.5185964
2015-12-03,0.65758,0.674849,0.648947,0.661936,455961.55570869
2015-12-04,0.670494,0.700828,0.644515,0.696473,1073557.4376083
2015-12-07,0.700828,0.705107,0.679204,0.683561,476896.12205269
2015-12-08,0.683561,0.687838,0.644515,0.65758,886625.21397868
2015-12-09,0.666215,0.666215,0.623044,0.627246,1099691.6183611
2015-12-10,0.618611,0.65758,0.618611,0.648947,661081.30549995
2015-12-11,0.653224,0.661936,0.627246,0.631601,316010.39375809
2015-12-14,0.627246,0.627246,0.545106,0.545106,1734913.5780002
2015-12-15,0.55374,0.558096,0.510493,0.549384,1148928.9436295
2015-12-16,0.562373,0.588277,0.549384,0.558096,862897.80163704
2015-12-17,0.566729,0.605699,0.55374,0.605699,785095.96992799
2015-12-18,0.596911,0.601265,0.583998,0.596911,277986.33208276
2015-12-21,0.588277,0.614333,0.57972,0.605699,229854.89007019
2015-12-22,0.605699,0.623044,0.588277,0.588277,428765.98877769
2015-12-23,0.588277,0.601265,0.571084,0.583998,216512.31043296
2015-12-28,0.562373,0.575287,0.55374,0.55374,1300003.0662802
2015-12-29,0.558096,0.583998,0.55374,0.562373,705883.31910674
2015-12-30,0.562373,0.57972,0.562373,0.575287,212510.19091059
2016-01-04,0.562373,0.562373,0.558096,0.562373,129014.04198706
2016-01-05,0.562373,0.571084,0.558096,0.562373,124442.621617
2016-01-07,0.527837,0.545106,0.519126,0.53647,536543.14603956
2016-01-08,0.53647,0.55374,0.53647,0.53647,139724.75034911
2016-01-11,0.53647,0.549384,0.532115,0.545106,148236.77957525
2016-01-12,0.545106,0.571084,0.54075,0.55374,277776.93406982
2016-01-13,0.55374,0.562373,0.527837,0.527837,998846.84406528
2016-01-14,0.510493,0.510493,0.484512,0.488869,1342280.5250935
2016-01-15,0.497503,0.510493,0.484512,0.510493,341923.39785982
2016-01-18,0.510493,0.510493,0.471523,0.471523,485891.07544618
2016-01-19,0.467244,0.497503,0.4499,0.454178,1083472.4335211
2016-01-20,0.454178,0.454178,0.411006,0.411006,2142242.4452028
2016-01-21,0.411006,0.428275,0.385105,0.406728,1062102.0575627
2016-01-22,0.428275,0.480157,0.419641,0.467244,2074969.4073321
2016-01-25,0.480157,0.488869,0.454178,0.458532,828861.4633707
2016-01-26,0.4499,0.462889,0.445467,0.458532,235261.28501687
2016-01-27,0.458532,0.467244,0.43263,0.43263,567223.88114849
2016-01-28,0.436832,0.454178,0.436832,0.436832,531842.16064899
2016-01-29,0.436832,0.493146,0.436832,0.484512,791961.60727737
2016-02-01,0.493146,0.54075,0.475878,0.532115,2160604.0334628
2016-02-02,0.523406,0.588277,0.51477,0.57972,2068516.0223207
2016-02-03,0.601265,0.635881,0.588277,0.631601,3618956.4946058
2016-02-04,0.623044,0.631601,0.596911,0.627246,1210633.3030936
2016-02-05,0.610053,0.627246,0.588277,0.592555,780237.93602772
2016-02-08,0.596911,0.610053,0.575287,0.575287,948184.30357124
2016-02-09,0.57972,0.648947,0.575287,0.618611,2340798.876026
2016-02-10,0.605699,0.640235,0.596911,0.605699,2952481.881535
2016-02-11,0.614333,0.623044,0.596911,0.610053,455578.09559749
2016-02-12,0.605699,0.627246,0.601265,0.614333,370084.81312552
2016-02-15,0.623044,0.635881,0.623044,0.631601,659487.26312643
2016-02-16,0.631601,0.635881,0.614333,0.627246,119831.9391195
2016-02-17,0.627246,0.640235,0.610053,0.623044,580249.74629114
2016-02-18,0.623044,0.635881,0.618611,0.618611,159077.0529578
2016-02-19,0.627246,0.696473,0.627246,0.683561,3313410.7665447
2016-02-22,0.696473,0.765547,0.696473,0.756912,3057925.5596901
2016-02-23,0.761344,0.782892,0.731163,0.748355,1684600.4704403
2016-02-24,0.744,0.744,0.713893,0.722528,1079720.2828767
2016-02-25,0.713893,0.800239,0.713893,0.787247,2898607.6990174
2016-02-26,0.787247,0.787247,0.648947,0.648947,8754797.4299226
2016-02-29,0.65758,0.69227,0.635881,0.683561,3123605.863925
2016-03-01,0.683561,0.700828,0.65758,0.683561,847886.58158419
2016-03-02,0.687838,0.687838,0.644515,0.65758,863895.0596737
2016-03-03,0.653224,0.670494,0.644515,0.648947,734846.99050953
2016-03-04,0.648947,0.65758,0.627246,0.65758,1195026.6074414
2016-03-07,0.670494,0.696473,0.653224,0.687838,910624.84373713
2016-03-08,0.687838,0.696473,0.670494,0.670494,948542.8976684
2016-03-09,0.679204,0.679204,0.666215,0.670494,303057.81791998
2016-03-10,0.670494,0.683561,0.670494,0.670494,456831.86619998
2016-03-11,0.670494,0.687838,0.670494,0.687838,438930.95356851
2016-03-14,0.683561,0.726884,0.683561,0.722528,1641573.1049933
2016-03-15,0.722528,0.726884,0.69227,0.69227,803911.69012853
2016-03-16,0.696473,0.696473,0.65758,0.666215,936974.96619088
2016-03-17,0.674849,0.679204,0.648947,0.65758,626855.2002844
2016-03-18,0.653224,0.670494,0.648947,0.670494,365127.31516908
2016-03-21,0.666215,0.731163,0.666215,0.69227,3106710.0617556
2016-03-22,0.696473,0.756912,0.69227,0.748355,4186097.9252866
2016-03-23,0.761344,0.791603,0.735519,0.761344,4417410.749022
2016-03-24,0.756912,0.84364,0.748355,0.830576,5539539.3644701
2016-03-29,0.826218,0.878181,0.821861,0.860906,3152672.9255967
2016-03-30,0.873968,0.878181,0.804667,0.821861,2973454.4012688
2016-03-31,0.821861,0.856557,0.808874,0.847988,1368942.1270914
2016-04-01,0.83485,0.847988,0.821861,0.830576,538227.49130618
2016-04-04,0.83485,0.873968,0.826218,0.839282,1756973.6586637
2016-04-05,0.84364,0.860906,0.830576,0.860906,759985.22196337
2016-04-06,0.856557,0.878181,0.84364,0.865188,844707.65800019
2016-04-07,0.873968,0.943038,0.865188,0.925781,2937428.7818796
2016-04-08,0.930146,0.943038,0.904159,0.917143,1108711.4377687
2016-04-11,0.917143,0.951682,0.891086,0.934329,1697524.2540516
2016-04-12,0.930146,0.943038,0.904159,0.921507,665193.35897913
2016-04-13,0.921507,0.938684,0.899876,0.904159,1253504.9287686
2016-04-14,0.904159,0.934329,0.865188,0.934329,1653284.9976047
2016-04-15,0.930146,0.990651,0.917143,0.956037,1657796.2160458
2016-04-18,0.947328,1.03405,0.943038,1.03405,4250732.5481944
2016-04-19,1.021,1.05987,1.021,1.03832,2544259.1465646
2016-04-20,1.04261,1.04261,0.994922,1.00364,1748667.1012378
2016-04-21,1.00364,1.02534,0.917143,0.938684,2848761.8107738
2016-04-22,0.943038,0.973389,0.891086,0.973389,2940661.3637044
2016-04-25,0.968942,1.02961,0.943038,1.021,1521348.5445994
2016-04-26,1.021,1.03832,1.00364,1.021,1012016.6703418
2016-04-27,1.01228,1.03405,0.956037,0.956037,751954.80816699
2016-04-28,0.956037,1.02961,0.956037,1.01228,1385472.7914757
2016-04-29,1.008,1.02961,0.986283,1.01664,404609.31050954
2016-05-02,1.021,1.021,1.00364,1.00364,103998.83186583
2016-05-04,0.994922,1.01228,0.990651,0.994922,345905.88631848
2016-05-05,0.994922,1.02961,0.990651,1.01228,525719.88624557
2016-05-06,1.01664,1.09015,0.999368,1.05551,2107689.155592
2016-05-09,1.05124,1.09449,1.03832,1.09449,1277617.1099591
2016-05-10,1.09877,1.12902,1.04688,1.05551,1616467.5919789
2016-05-11,1.05124,1.05551,0.951682,0.960308,3516198.3459666
2016-05-12,0.951682,1.09015,0.899876,1.021,3887125.9860943
2016-05-13,1.03405,1.07279,1.008,1.05987,959678.94574424
2016-05-16,1.07279,1.08149,1.04261,1.04261,1020204.1326479
2016-05-17,1.04261,1.05124,1.01228,1.04688,813206.34442804
2016-05-18,1.04261,1.04688,1.02534,1.03405,175919.19688633
2016-05-19,1.02534,1.07279,0.982012,1.05987,1816951.7932586
2016-05-20,1.04688,1.05551,1.03405,1.03405,257521.60253031
2016-05-23,1.02961,1.04261,0.994922,0.994922,543752.98137271
2016-05-24,0.994922,1.01228,0.982012,0.990651,229705.69398597
2016-05-25,0.994922,1.008,0.964755,0.964755,697447.19666028
2016-05-27,0.960308,1.02534,0.943038,1.01664,594013.73942942
2016-05-30,1.01664,1.03405,1.008,1.03405,263974.98754171
2016-05-31,1.03405,1.03832,1.01664,1.01664,170552.06406708
2016-06-01,1.01664,1.01664,0.917143,0.951682,975601.04715341
2016-06-02,0.951682,0.986283,0.930146,0.982012,313577.45059521
2016-06-03,0.973389,1.01664,0.973389,0.973389,318975.99311641
2016-06-06,0.968942,0.986283,0.951682,0.968942,383956.12274543
2016-06-07,0.951682,0.968942,0.912789,0.951682,787490.95970104
2016-06-08,0.951682,0.973389,0.943038,0.964755,267190.55577796
2016-06-09,0.973389,0.973389,0.938684,0.938684,94815.420260688
2016-06-10,0.934329,0.938684,0.904159,0.917143,295735.43115487
2016-06-13,0.908514,0.908514,0.839282,0.847988,749711.63195336
2016-06-14,0.839282,0.839282,0.791603,0.821861,2265611.9020035
2016-06-15,0.830576,0.852201,0.804667,0.826218,272640.13906482
2016-06-16,0.813229,0.813229,0.739721,0.752635,1425514.9265008
2016-06-17,0.756912,0.791603,0.756912,0.769978,579472.35616808
2016-06-20,0.765547,0.84364,0.765547,0.84364,936794.36040472
2016-06-21,0.852201,0.934329,0.852201,0.925781,1846089.5267597
2016-06-22,0.925781,0.925781,0.89552,0.917143,358832.28740499
2016-06-23,0.921507,0.968942,0.899876,0.947328,832224.9189536
2016-06-24,0.821861,0.921507,0.804667,0.878181,2964511.7973786
2016-06-27,0.882538,0.912789,0.852201,0.852201,894859.79083768
2016-06-28,0.878181,0.886886,0.865188,0.878181,393089.80232249
2016-06-29,0.882538,0.917143,0.869544,0.878181,1051280.1065063
2016-06-30,0.882538,0.886886,0.873968,0.873968,135229.23675873
2016-07-01,0.865188,0.882538,0.860906,0.865188,258267.58295142
2016-07-04,0.865188,0.878181,0.839282,0.860906,255389.66901104
2016-07-05,0.856557,0.865188,0.830576,0.84364,460208.4091587
2016-07-06,0.839282,0.865188,0.821861,0.826218,462828.50179565
2016-07-07,0.826218,0.882538,0.826218,0.856557,527419.93636314
2016-07-08,0.865188,0.886886,0.860906,0.873968,147677.9486282
2016-07-11,0.878181,0.925781,0.878181,0.925781,726266.90692919
2016-07-12,0.930146,0.973389,0.930146,0.956037,761184.02558747
2016-07-13,0.973389,0.973389,0.943038,0.973389,279526.71621547
2016-07-14,0.964755,1.01228,0.964755,1.00364,840632.24917329
2016-07-15,1.008,1.008,0.990651,0.990651,426206.09806946
2016-07-18,0.990651,0.999368,0.977663,0.982012,168446.30529943
2016-07-19,0.973389,0.994922,0.956037,0.960308,218657.33132806
2016-07-20,0.964755,0.990651,0.960308,0.986283,208421.69470788
2016-07-21,0.990651,1.03832,0.968942,1.03832,878963.86418012
2016-07-22,1.02961,1.09449,1.01664,1.07279,1793726.936148
2016-07-25,1.09015,1.09015,1.06416,1.07722,264754.99513992
2016-07-26,1.07722,1.07722,1.00364,1.02961,838684.84765291
2016-07-27,1.02961,1.07722,1.00364,1.07722,596492.48840763
2016-07-28,1.07279,1.07279,1.03405,1.03832,270915.22293318
2016-07-29,1.04688,1.0686,1.02961,1.0686,218960.95844683
2016-08-01,1.0686,1.0686,1.04688,1.04688,215376.32621274
2016-08-02,1.05124,1.09449,1.05124,1.08149,1109556.882246
2016-08-03,1.08149,1.08149,1.05124,1.05551,266732.49762465
2016-08-04,1.05124,1.05551,1.04261,1.04261,206635.26790995
2016-08-05,1.03832,1.05124,1.02961,1.04261,141639.43342996
2016-08-08,1.021,1.04261,0.990651,1.01664,347582.37915961
2016-08-09,1.01664,1.05124,1.00364,1.04261,365726.71698113
2016-08-10,1.05124,1.1421,1.03405,1.12467,1972660.1556832
2016-08-11,1.13346,1.13346,1.05987,1.09015,1596743.6078972
2016-08-12,1.08149,1.08149,1.021,1.05551,1231800.824727
2016-08-16,1.04688,1.05124,1.01664,1.01664,373545.11528941
2016-08-17,0.999368,1.07722,0.994922,1.05987,1206457.121473
2016-08-18,1.05987,1.05987,1.04261,1.04688,230030.26090603
2016-08-19,1.05987,1.05987,1.02534,1.03832,195220.45872938
2016-08-22,1.03832,1.05124,0.947328,0.947328,944052.61902835
2016-08-23,0.951682,1.00364,0.951682,0.964755,805158.91704312
2016-08-24,0.964755,0.964755,0.917143,0.943038,889971.65597304
2016-08-25,0.947328,0.947328,0.925781,0.925781,493685.91647799
2016-08-26,0.921507,0.994922,0.886886,0.986283,897592.43490658
2016-08-29,0.986283,0.986283,0.964755,0.977663,129778.3447343
2016-08-30,0.977663,0.977663,0.930146,0.951682,328372.72894724
2016-08-31,0.934329,0.986283,0.930146,0.986283,390313.96991342
2016-09-01,0.964755,1.021,0.964755,0.994922,695562.61454381
2016-09-02,0.994922,1.02534,0.986283,1.021,284387.36759093
2016-09-05,1.021,1.021,0.947328,0.951682,993032.12299336
2016-09-06,0.960308,0.973389,0.943038,0.960308,794151.12525021
2016-09-07,0.964755,0.982012,0.934329,0.947328,447852.61765746
2016-09-08,0.947328,0.964755,0.934329,0.934329,197471.48736852
2016-09-09,0.934329,0.943038,0.917143,0.921507,397663.84016772
2016-09-12,0.921507,0.934329,0.904159,0.930146,332216.49122232
2016-09-13,0.943038,0.951682,0.934329,0.934329,68939.06081123
2016-09-14,0.934329,0.951682,0.908514,0.912789,276231.31498679
2016-09-15,0.921507,0.921507,0.860906,0.89552,867229.72302982
2016-09-16,0.89552,0.947328,0.89552,0.934329,287245.65046761
2016-09-19,0.934329,0.938684,0.912789,0.934329,388674.12172455
2016-09-20,0.934329,0.977663,0.934329,0.977663,530185.29887157
2016-09-21,0.982012,1.01228,0.982012,0.999368,336162.33502871
2016-09-22,1.01228,1.01228,0.951682,1.008,429628.4468435
2016-09-23,1.00364,1.008,0.982012,0.990651,87610.81987786
2016-09-26,0.999368,0.999368,0.956037,0.956037,181095.25401877
2016-09-27,0.956037,0.999368,0.951682,0.999368,340988.95922706
2016-09-28,0.977663,0.986283,0.960308,0.973389,108920.99390757
2016-09-29,0.973389,0.973389,0.938684,0.951682,164016.2285881
2016-09-30,0.956037,0.956037,0.930146,0.930146,161795.30091332
2016-10-03,0.930146,0.964755,0.930146,0.943038,113782.9540206
2016-10-04,0.951682,0.960308,0.930146,0.956037,427330.30365145
2016-10-05,0.951682,0.960308,0.921507,0.960308,942928.41344637
2016-10-06,0.938684,0.977663,0.938684,0.960308,361949.70032267
2016-10-07,0.990651,0.994922,0.964755,0.964755,316438.35094705
2016-10-10,0.986283,1.05987,0.986283,1.05124,1391584.5959785
2016-10-11,1.06416,1.07722,1.03832,1.04261,639187.43450917
2016-10-12,1.04261,1.05987,1.02534,1.05987,226719.15482637
2016-10-13,1.05551,1.0686,1.02534,1.04261,260440.08733571
2016-10-14,1.04261,1.09015,1.04261,1.06416,495014.28512261
2016-10-17,1.07279,1.10746,1.0686,1.08149,831880.72096984
2016-10-18,1.09015,1.09877,1.05551,1.07279,352839.57802206
2016-10-19,1.06416,1.07279,1.02534,1.06416,435844.95035275
2016-10-20,1.06416,1.06416,1.03832,1.03832,237674.59711604
2016-10-21,1.05987,1.1032,1.04261,1.1032,542874.81845593
2016-10-24,1.1032,1.21124,1.09015,1.20697,2767316.4536396
2016-10-25,1.20697,1.25884,1.18099,1.25022,1622847.6876857
2016-10-26,1.25022,1.2891,1.19389,1.19389,1350272.9854999
2016-10-27,1.19825,1.28475,1.19389,1.22867,723428.25511622
2016-10-28,1.22867,1.28032,1.21568,1.28032,534881.04931183
2016-10-31,1.2891,1.31944,1.27177,1.30637,651913.59874578
2016-11-02,1.28032,1.30637,1.22431,1.22431,426963.8571288
2016-11-03,1.21995,1.25022,1.21124,1.23295,322141.82932459
2016-11-04,1.22867,1.29345,1.22431,1.23295,592763.89503965
2016-11-07,1.24158,1.25449,1.20697,1.20697,304979.04468873
2016-11-08,1.23295,1.25884,1.19389,1.21995,727375.40766021
2016-11-09,1.18099,1.21995,1.15079,1.21568,511716.39412999
2016-11-10,1.22431,1.28475,1.22431,1.24158,259395.71474615
2016-11-14,1.24587,1.26747,1.21124,1.24587,181822.91211375
2016-11-15,1.24587,1.24587,1.21124,1.21568,103904.60276
2016-11-16,1.23295,1.25449,1.21568,1.25449,315103.43861453
2016-11-17,1.25884,1.28032,1.25449,1.27177,176674.33847052
2016-11-18,1.27603,1.27603,1.23295,1.25022,196164.05852521
2016-11-21,1.25449,1.26312,1.2373,1.24587,167193.84343451
2016-11-22,1.26312,1.32372,1.25449,1.32372,683693.67342267
2016-11-23,1.33679,1.36275,1.28475,1.32815,887325.38858447
2016-11-24,1.33679,1.33679,1.28475,1.29775,776238.4339805
2016-11-25,1.29775,1.3021,1.28475,1.3021,144892.95505605
2016-11-28,1.30637,1.31944,1.29775,1.31944,117505.00370066
2016-11-29,1.32372,1.33243,1.28032,1.32815,219645.42820162
2016-11-30,1.32815,1.33679,1.2891,1.32815,386765.98233161
2016-12-01,1.33243,1.33243,1.29345,1.29345,133574.99245647
2016-12-02,1.3021,1.3021,1.26747,1.27177,321425.94986783
2016-12-05,1.29345,1.31501,1.26747,1.27177,472106.14250662
2016-12-06,1.28475,1.28475,1.21995,1.22867,569760.21458026
2016-12-07,1.2373,1.25022,1.21568,1.22867,265508.82798651
2016-12-08,1.23295,1.25022,1.21124,1.25022,156578.67291588
2016-12-09,1.25022,1.29775,1.25022,1.27603,343097.33546988
2016-12-12,1.28475,1.28475,1.26312,1.26747,50518.579360132
2016-12-13,1.25884,1.27177,1.25022,1.27177,67415.690267069
2016-12-14,1.26747,1.28032,1.25884,1.27603,31426.715530034
2016-12-15,1.27603,1.27603,1.2373,1.24587,165187.54872299
2016-12-16,1.24158,1.24158,1.1897,1.20262,413007.47956613
2016-12-19,1.19389,1.21124,1.1897,1.19825,163070.01131711
2016-12-20,1.20262,1.21995,1.19825,1.21124,141469.29754444
2016-12-21,1.21568,1.26312,1.21568,1.24587,197038.29522924
2016-12-22,1.24587,1.24587,1.19389,1.19825,186907.35761553
2016-12-23,1.18099,1.22431,1.17663,1.20262,96735.338291861
2016-12-27,1.20262,1.25022,1.20262,1.25022,188379.68739404
2016-12-28,1.25449,1.25449,1.23295,1.23295,242222.46020965
2016-12-29,1.2373,1.25022,1.22431,1.24587,84841.531156687
2016-12-30,1.24158,1.28475,1.2373,1.28475,255616.08061254
2017-01-02,1.2891,1.2891,1.24587,1.25884,171015.35717072
2017-01-03,1.27603,1.2891,1.25884,1.27177,170292.93402607
2017-01-04,1.28032,1.28032,1.24158,1.24158,204974.4799198
2017-01-05,1.2373,1.25449,1.22867,1.2373,60356.35975572
2017-01-09,1.24587,1.28032,1.23295,1.27603,155504.19936196
2017-01-10,1.26747,1.37141,1.26312,1.35413,1471023.6584012
2017-01-11,1.35841,1.40593,1.35413,1.37574,543840.66679065
2017-01-12,1.37574,1.40593,1.34542,1.35841,381741.73875854
2017-01-13,1.36275,1.38004,1.34113,1.34542,293460.84523928
2017-01-16,1.34542,1.39745,1.34542,1.38867,188437.27184761
2017-01-17,1.38867,1.38867,1.34113,1.37574,336401.83400602
2017-01-18,1.37574,1.39303,1.36275,1.38432,333915.23260233
2017-01-19,1.39303,1.44483,1.38432,1.44056,527291.68008022
2017-01-20,1.44918,1.45783,1.41036,1.42748,351461.47734938
2017-01-23,1.43184,1.45783,1.43184,1.44483,384809.41964817
2017-01-24,1.44918,1.44918,1.43184,1.44056,195422.00431683
2017-01-25,1.44056,1.44918,1.4362,1.44056,466028.36518094
2017-01-26,1.4362,1.4362,1.39303,1.39303,439176.99623372
2017-01-27,1.41036,1.41036,1.35841,1.36705,601116.25828092
2017-01-30,1.38432,1.41893,1.36275,1.40593,288242.90850424
2017-01-31,1.38004,1.40593,1.38004,1.40593,190370.27725459
2017-02-01,1.41457,1.49243,1.39745,1.46653,486308.56273448
2017-02-02,1.46653,1.46653,1.44918,1.45783,112987.24157142
2017-02-03,1.44918,1.46653,1.4362,1.44056,151702.31668946
2017-02-06,1.44056,1.44056,1.40593,1.4362,238177.1523471
2017-02-07,1.4232,1.42748,1.41457,1.4232,59124.837692098
2017-02-08,1.4232,1.44918,1.41036,1.42748,362695.68074379
2017-02-09,1.44918,1.46653,1.42748,1.44483,291712.3718312
2017-02-10,1.45783,1.45783,1.43184,1.43184,157358.68051408
2017-02-13,1.43184,1.4362,1.38867,1.40593,314322.12227875
2017-02-14,1.41036,1.42748,1.40593,1.42748,134169.1593182
2017-02-15,1.42748,1.44918,1.41036,1.4232,117655.50852247
2017-02-16,1.41036,1.4362,1.40593,1.41457,129724.68649348
2017-02-17,1.42748,1.42748,1.40174,1.41893,150698.5149649
2017-02-20,1.41457,1.41457,1.38867,1.38867,256097.6960423
2017-02-21,1.38867,1.41036,1.34978,1.38867,590697.39839943
2017-02-22,1.38867,1.40593,1.38867,1.40593,163159.00547261
2017-02-23,1.41036,1.4362,1.40593,1.42748,190015.60937016
2017-02-24,1.44483,1.44483,1.41457,1.43184,188176.833069
2017-02-27,1.4362,1.4362,1.41457,1.4362,92459.692615077
2017-02-28,1.4232,1.42748,1.35413,1.36275,662621.68963267
2017-03-01,1.36275,1.38432,1.28032,1.37574,1261985.5482928
2017-03-02,1.38867,1.4232,1.38867,1.40593,378162.34147481
2017-03-03,1.41893,1.41893,1.35413,1.37574,319134.35036368
2017-03-06,1.38867,1.38867,1.34542,1.36705,399574.59703582
2017-03-07,1.35841,1.35841,1.30637,1.32815,552084.4048127
2017-03-08,1.31064,1.32372,1.28032,1.3021,333531.77249111
2017-03-09,1.3021,1.34542,1.24587,1.34113,326694.92736851
2017-03-10,1.34978,1.37141,1.33243,1.36275,181626.60147663
2017-03-13,1.36705,1.36705,1.31064,1.31501,254926.37590739
2017-03-14,1.32372,1.33243,1.31501,1.32815,71373.312711695
2017-03-15,1.31501,1.34542,1.29345,1.30637,135218.76685808
2017-03-16,1.32815,1.33679,1.3021,1.32815,152799.03878225
2017-03-17,1.32815,1.32815,1.31064,1.31064,39387.766234619
2017-03-20,1.31501,1.36275,1.30637,1.35841,257180.0220217
2017-03-21,1.35841,1.38867,1.35413,1.35413,320639.39858171
2017-03-22,1.33243,1.34113,1.31501,1.34113,83343.026626562
2017-03-23,1.34978,1.34978,1.31944,1.32372,61508.048826908
2017-03-24,1.32815,1.33243,1.31944,1.33243,145497.59181843
2017-03-27,1.32372,1.33243,1.31064,1.31064,51666.342218577
2017-03-28,1.33679,1.33679,1.31064,1.32372,46416.995781607
2017-03-29,1.32372,1.38432,1.31064,1.31064,336811.46886883
2017-03-30,1.33243,1.33243,1.30637,1.31064,88530.86239723
2017-03-31,1.31064,1.31064,1.25884,1.25884,180659.44440434
2017-04-03,1.26312,1.26312,1.18535,1.21995,342874.85008113
2017-04-04,1.22431,1.23295,1.19389,1.21995,323917.78622186
2017-04-05,1.23295,1.31501,1.22867,1.2891,266728.57141191
2017-04-06,1.2891,1.29775,1.25884,1.29775,81993.71818066
2017-04-07,1.29775,1.29775,1.27603,1.2891,66952.397163433
2017-04-10,1.2891,1.2891,1.24158,1.24158,97129.26830371
2017-04-11,1.23295,1.27603,1.23295,1.24587,129907.9097548
2017-04-12,1.25022,1.25449,1.22867,1.23295,55447.285089782
2017-04-13,1.22867,1.23295,1.22431,1.23295,60632.503385288
2017-04-18,1.2373,1.2373,1.19389,1.21124,76139.734981316
2017-04-19,1.21124,1.21124,1.1897,1.20697,137600.66925532
2017-04-20,1.21124,1.21995,1.19389,1.19389,102305.32543615
2017-04-21,1.19825,1.20262,1.1897,1.1897,201256.35645247
2017-04-24,1.20262,1.25022,1.20262,1.24587,785196.74272173
2017-04-25,1.25449,1.28032,1.24587,1.25884,639162.56849513
2017-04-26,1.29775,1.30637,1.27177,1.28032,251548.5242111
2017-04-27,1.29345,1.34542,1.27603,1.31944,888016.40202716
2017-04-28,1.32372,1.34113,1.27177,1.29775,641511.75245284
2017-05-02,1.31501,1.32815,1.28475,1.31501,84959.317538967
2017-05-04,1.34113,1.34542,1.28032,1.29775,738514.07321121
2017-05-05,1.29775,1.29775,1.27177,1.29345,132556.79461854
2017-05-08,1.29345,1.29775,1.28475,1.2891,216424.62501505
2017-05-09,1.2891,1.29775,1.2373,1.2373,604597.50024611
2017-05-10,1.24587,1.26747,1.24158,1.25449,175258.28440798
2017-05-11,1.25449,1.26747,1.23295,1.24587,219600.93112387
2017-05-12,1.25022,1.25022,1.2373,1.25022,74098.104355119
2017-05-15,1.24158,1.25884,1.23295,1.2373,112858.98528849
2017-05-16,1.2373,1.2373,1.19825,1.19825,178764.3923872
2017-05-17,1.21124,1.22431,1.12467,1.12467,636941.64082035
2017-05-18,1.12467,1.15936,1.10746,1.15501,753620.83110747
2017-05-19,1.15936,1.18535,1.15079,1.15936,178781.40597576
2017-05-22,1.16373,1.16373,1.09015,1.09877,229942.57548811
2017-05-23,1.08579,1.09015,1.008,1.03405,854434.1957014
2017-05-24,1.04261,1.08579,1.04261,1.06416,368807.48524657
2017-05-25,1.08579,1.08579,1.05987,1.06416,256996.79876037
2017-05-26,1.06416,1.08149,1.06416,1.08149,25410.44887066
2017-05-29,1.08149,1.08579,1.07279,1.07279,88259.953717986
2017-05-30,1.08149,1.08149,1.05987,1.0686,97367.458543434
2017-05-31,1.0686,1.08149,1.05124,1.05124,277745.52436788
2017-06-01,1.05551,1.07279,1.05551,1.05987,217855.07519097
2017-06-02,1.05987,1.08149,1.05987,1.07279,97914.510852248
2017-06-05,1.07722,1.08149,1.05987,1.07279,66795.348653725
2017-06-06,1.08149,1.1421,1.07722,1.12902,279921.95496491
2017-06-07,1.1421,1.168,1.12467,1.12467,185590.76760915
2017-06-08,1.12902,1.15936,1.12902,1.15501,132819.8508723
2017-06-09,1.16373,1.17236,1.14653,1.15936,72621.84836387
2017-06-12,1.14653,1.15501,1.10746,1.15501,320885.44124692
2017-06-13,1.12467,1.168,1.12467,1.16373,167649.28411267
2017-06-14,1.17236,1.18535,1.168,1.17663,254480.09639231
2017-06-16,1.18099,1.18099,1.15501,1.15501,56965.420683622
2017-06-19,1.15936,1.17236,1.09442,1.1032,185208.61623553
2017-06-20,1.12116,1.16188,1.1032,1.14385,47628.886781516
2017-06-21,1.13927,1.16188,1.1304,1.1304,14631.686154408
2017-06-22,1.13476,1.15295,1.12116,1.15295,85316.602898551
2017-06-23,1.17548,1.18901,1.16188,1.16188,55219.564750707
2017-06-26,1.13927,1.14829,1.11664,1.11664,113996.27824628
2017-06-27,1.10771,1.12566,1.08502,1.09869,142619.67787805
2017-06-28,1.09869,1.1032,1.05337,1.07599,424266.54897457
2017-06-29,1.08058,1.08502,1.07134,1.08058,71300.023407166
2017-06-30,1.08058,1.1032,1.07134,1.1032,90849.945390575
2017-07-03,1.0941,1.09869,1.08502,1.08953,53680.489355574
2017-07-04,1.09869,1.09869,1.07599,1.08502,30879.663221219
2017-07-05,1.08058,1.08502,1.05788,1.07134,175599.8649166
2017-07-06,1.07599,1.0941,1.07134,1.07134,83477.826597394
2017-07-07,1.07599,1.08058,1.06699,1.06699,25856.728385745
2017-07-10,1.07599,1.07599,1.06247,1.06247,60200.619983594
2017-07-11,1.07134,1.07134,1.01266,1.01724,264113.71372528
2017-07-12,1.01724,1.03077,0.999124,1.01266,180215.78236442
2017-07-13,1.01266,1.03994,1.01266,1.03077,101613.00325586
2017-07-14,1.03535,1.05788,1.03535,1.04878,30708.218598123
2017-07-17,1.04878,1.09869,1.04878,1.08502,75514.158417648
2017-07-18,1.0941,1.1032,1.05788,1.08058,186916.5187786
2017-07-19,1.08502,1.0941,1.07134,1.08502,31891.317371251
2017-07-20,1.08953,1.0941,1.07134,1.08058,32299.643496492
2017-07-21,1.07599,1.08953,1.06699,1.08953,39722.803055328
2017-07-24,1.08058,1.08502,1.07599,1.08502,71095.860344545
2017-07-25,1.07599,1.08502,1.06699,1.08502,53933.075708688
2017-07-26,1.07599,1.08058,1.06699,1.07134,44828.188358401
2017-07-27,1.06699,1.07134,1.06247,1.07134,25401.287707592
2017-07-28,1.07134,1.09869,1.06699,1.08058,145464.87337891
2017-07-31,1.08058,1.08058,1.06699,1.07134,47687.779972656
2017-08-01,1.08058,1.08058,1.06699,1.07599,12761.500151309
2017-08-02,1.08058,1.12116,1.08058,1.1032,175711.10761098
2017-08-03,1.12116,1.12116,1.08953,1.08953,136366.52971653
2017-08-04,1.08953,1.21621,1.08953,1.21162,561348.95814785
2017-08-07,1.20262,1.22072,1.18901,1.2072,225991.49673138
2017-08-08,1.21621,1.27954,1.18443,1.24784,911302.76980404
2017-08-09,1.25234,1.25234,1.21162,1.22966,87011.41806581
2017-08-10,1.22516,1.22516,1.13476,1.17548,320516.37724912
2017-08-11,1.14385,1.17999,1.14385,1.17548,104472.59487011
2017-08-14,1.17999,1.17999,1.14829,1.17548,38701.98774223
2017-08-16,1.17999,1.17999,1.14829,1.15746,105306.26070914
2017-08-17,1.14385,1.15295,1.11207,1.14385,72772.353185673
2017-08-18,1.13927,1.13927,1.08502,1.11664,245809.70991887
2017-08-21,1.1032,1.1304,1.09869,1.1304,41518.391016318
2017-08-22,1.13476,1.17999,1.13476,1.17548,159084.90538329
2017-08-23,1.17999,1.19811,1.15746,1.18443,110009.86357488
2017-08-24,1.17548,1.22516,1.15295,1.21621,235612.02668853
2017-08-25,1.22072,1.22966,1.20262,1.21621,171513.98618904
2017-08-28,1.21621,1.22516,1.18443,1.21162,108491.72798104
2017-08-29,1.18901,1.2072,1.15746,1.15746,179142.61754808
2017-08-30,1.17106,1.18443,1.15746,1.16188,56627.76638775
2017-08-31,1.18443,1.19351,1.15746,1.16188,49635.181493028
2017-09-01,1.17548,1.17548,1.15295,1.16647,69986.050875947
2017-09-04,1.15746,1.21162,1.15746,1.18901,173761.08861545
2017-09-05,1.19351,1.21162,1.19351,1.19351,224930.11055329
2017-09-06,1.2072,1.2072,1.15746,1.16647,270687.50259412
2017-09-07,1.16647,1.17999,1.15295,1.17106,72608.760988059
2017-09-08,1.15295,1.15295,1.13476,1.14829,61048.681936014
2017-09-11,1.14385,1.17106,1.13476,1.13927,97027.186772401
2017-09-12,1.13927,1.14829,1.09869,1.11664,323288.28344546
2017-09-13,1.1032,1.11664,1.04438,1.06699,505159.61884969
2017-09-14,1.06699,1.0941,1.05788,1.08058,52552.357560842
2017-09-15,1.08058,1.08058,1.04878,1.07599,110916.81871844
2017-09-18,1.07599,1.07599,1.03994,1.05337,178434.5905168
2017-09-19,1.06699,1.0941,1.06247,1.06247,130278.2824902
2017-09-20,1.06699,1.08502,1.04878,1.05788,98790.056293866
2017-09-21,1.07134,1.08058,1.04438,1.06247,379650.37610428
2017-09-22,1.05788,1.1304,1.05788,1.11664,583087.08936651
2017-09-25,1.15746,1.18443,1.12116,1.15295,569757.59710511
2017-09-26,1.13927,1.15295,1.11664,1.13476,81063.205760642
2017-09-27,1.1304,1.15746,1.12566,1.12566,101883.9119351
2017-09-28,1.13927,1.17106,1.11207,1.16647,208492.36653723
2017-09-29,1.16647,1.17106,1.14829,1.16188,50911.200634401
2017-10-02,1.16188,1.16647,1.13476,1.13476,54987.918198888
2017-10-03,1.13476,1.14385,1.12566,1.13476,64567.877291041
2017-10-04,1.13476,1.13476,1.09869,1.11207,129633.07486282
2017-10-05,1.11207,1.1304,1.09869,1.11207,40845.699899735
2017-10-06,1.09869,1.12116,1.09869,1.1032,72611.378463222
2017-10-09,1.10771,1.12116,1.10771,1.11664,17118.287558107
2017-10-10,1.11664,1.1304,1.10771,1.12566,88125.153747153
2017-10-11,1.12566,1.16188,1.12566,1.14385,224422.3203719
2017-10-12,1.15746,1.17106,1.12566,1.14385,426183.84953059
2017-10-13,1.14385,1.15295,1.11664,1.15295,263621.62839487
2017-10-16,1.14829,1.17106,1.13476,1.16647,292173.04745967
2017-10-17,1.16647,1.20262,1.16188,1.16188,874621.47288671
2017-10-18,1.15746,1.15746,1.13476,1.14385,186523.89750434
2017-10-19,1.15295,1.15295,1.13476,1.14829,72590.438661928
2017-10-20,1.15746,1.16188,1.1304,1.16188,896362.22158055
2017-10-23,1.2072,1.22966,1.20262,1.22072,608411.16155684
2017-10-24,1.22966,1.23875,1.17106,1.18443,637492.6193419
2017-10-25,1.22966,1.23875,1.15295,1.19351,1214258.5061928
2017-10-26,1.19351,1.21162,1.15746,1.17106,362113.29252028
2017-10-27,1.19351,1.23875,1.18901,1.22516,314716.0522906
2017-10-30,1.22966,1.2839,1.22516,1.26588,817481.99010483
2017-10-31,1.27046,1.32914,1.27046,1.30202,1088020.2966147
2017-11-02,1.32471,1.34282,1.28849,1.29308,774397.04020419
2017-11-03,1.29308,1.35185,1.29308,1.34732,623790.13686993
2017-11-06,1.36529,1.38347,1.34282,1.34282,934110.13962629
2017-11-07,1.36093,1.36987,1.29308,1.32471,1111067.1654143
2017-11-08,1.30202,1.32014,1.26588,1.26588,481938.68795188
2017-11-09,1.26588,1.29308,1.26588,1.26588,143535.79418467
2017-11-10,1.28849,1.32014,1.27046,1.3112,247602.68040471
2017-11-13,1.3112,1.3112,1.27954,1.29308,125994.78438793
2017-11-14,1.29765,1.3112,1.28849,1.29765,307853.03241637
2017-11-15,1.3112,1.3112,1.27954,1.27954,164495.2265427
2017-11-16,1.2839,1.3112,1.2839,1.30202,74437.06738857
2017-11-17,1.28849,1.32914,1.28849,1.3112,197861.49116762
2017-11-20,1.3112,1.33832,1.3112,1.32471,274273.44356576
2017-11-21,1.33832,1.37437,1.2839,1.31562,741444.33665482
2017-11-22,1.32014,1.32014,1.30652,1.3112,284438.40835658
2017-11-23,1.32014,1.32471,1.29308,1.29765,284179.27831556
2017-11-24,1.30652,1.30652,1.29308,1.29308,121936.38914957
2017-11-27,1.29308,1.30202,1.28849,1.29308,233347.9106736
2017-11-28,1.30202,1.31562,1.27497,1.27497,278449.62518641
2017-11-29,1.27954,1.28849,1.25686,1.26588,252482.96284387
2017-11-30,1.26588,1.2839,1.24784,1.2839,723326.17358491
2017-12-01,1.31562,1.31562,1.25234,1.25234,282979.16595388
2017-12-04,1.27046,1.27046,1.19811,1.24326,632925.12518459
2017-12-05,1.25234,1.25234,1.21621,1.22072,359041.68541793
2017-12-06,1.22072,1.22072,1.2072,1.21621,174483.5117601
2017-12-07,1.2072,1.27954,1.2072,1.27497,293929.37329323
2017-12-08,1.26588,1.2839,1.25686,1.26588,103242.38154407
2017-12-11,1.26588,1.30652,1.26588,1.29308,486004.93561572
2017-12-12,1.30202,1.30202,1.2839,1.29765,91118.23659466
2017-12-13,1.30202,1.3112,1.26144,1.30652,430094.35742229
2017-12-14,1.3112,1.3112,1.30202,1.30202,68279.457070459
2017-12-15,1.29308,1.29308,1.27046,1.28849,226479.65584905
2017-12-18,1.30202,1.32914,1.29765,1.32471,222269.44705132
2017-12-19,1.32914,1.33364,1.32014,1.32471,278911.60955246
2017-12-20,1.32014,1.32471,1.30202,1.3112,104409.77546623
2017-12-21,1.3112,1.36093,1.28849,1.33364,992672.2201586
2017-12-22,1.33832,1.38347,1.33832,1.36987,1343337.9850587
2017-12-27,1.38806,1.43756,1.38806,1.42413,727824.30465045
2017-12-28,1.44216,1.44216,1.41058,1.41968,303586.54790265
2017-12-29,1.43322,1.45584,1.40157,1.43756,717286.34964908
2018-01-03,1.44216,1.48289,1.44216,1.47393,377928.07744782
2018-01-04,1.47393,1.47843,1.44674,1.46935,198848.27930362
2018-01-05,1.47393,1.49204,1.46026,1.48289,499802.9559311
2018-01-08,1.49204,1.49204,1.45125,1.47393,261006.77070823
2018-01-09,1.47393,1.49204,1.47393,1.47843,201702.63596756
2018-01-10,1.48289,1.48747,1.45125,1.45584,105235.58887978
2018-01-11,1.45125,1.45584,1.41058,1.44674,473074.60831647
2018-01-12,1.43756,1.46486,1.43756,1.44674,102450.59530763
2018-01-15,1.4287,1.44216,1.40157,1.42413,258032.01018686
2018-01-16,1.41518,1.4287,1.40157,1.41968,211800.85514173
2018-01-17,1.41968,1.47843,1.41058,1.47393,550914.39341538
2018-01-18,1.47843,1.50091,1.46935,1.48289,285646.37314375
2018-01-19,1.48747,1.5327,1.48289,1.51918,1128547.9732822
2018-01-22,1.5327,1.54623,1.51451,1.54164,618676.89914137
2018-01-23,1.54623,1.55525,1.49648,1.52369,284335.01808769
2018-01-24,1.56883,1.59596,1.52369,1.52369,1171944.4027272
2018-01-25,1.51451,1.54164,1.44216,1.47393,422482.73965182
2018-01-26,1.47843,1.53728,1.47843,1.51451,332056.82523745
2018-01-29,1.5327,1.54623,1.51451,1.53728,139830.75809315
2018-01-30,1.53728,1.53728,1.51451,1.51918,109715.39761918
2018-01-31,1.52369,1.60498,1.52369,1.58244,2332642.8234218
2018-02-01,1.58244,1.58687,1.54164,1.58244,665421.07931821
2018-02-02,1.57786,1.59146,1.55525,1.56883,150941.94015496
2018-02-05,1.53728,1.54623,1.49204,1.5055,619576.00185946
2018-02-06,1.42413,1.44216,1.29308,1.41968,2414149.6912222
2018-02-07,1.48747,1.51009,1.46935,1.49648,629555.12591378
2018-02-08,1.51918,1.52369,1.46026,1.46026,380124.13910857
2018-02-09,1.41968,1.45125,1.40601,1.42413,477982.37424483
2018-02-12,1.45125,1.46486,1.4287,1.46486,502313.11461126
2018-02-13,1.46935,1.47843,1.46026,1.46935,204449.67614985
2018-02-14,1.50091,1.5327,1.49204,1.5327,563558.1071844
2018-02-15,1.55975,1.56883,1.53728,1.54623,473185.85101085
2018-02-16,1.54623,1.55072,1.51451,1.54164,234745.64240999
2018-02-19,1.52803,1.54164,1.52369,1.54164,79795.039044755
2018-02-20,1.53728,1.54623,1.52369,1.54164,93485.742878498
2018-02-21,1.54164,1.55072,1.51451,1.55072,365458.42577706
2018-02-22,1.59596,1.6095,1.58244,1.58687,1593656.2959438
2018-02-23,1.59146,1.59146,1.57786,1.58244,359608.36879045
2018-02-26,1.58244,1.60498,1.58244,1.59596,331445.64478718
2018-02-27,1.60498,1.61851,1.56425,1.58244,424189.33345729
2018-02-28,1.56883,1.57327,1.5327,1.55072,471470.0960423
2018-03-01,1.53728,1.55072,1.46935,1.52803,646165.62329049
2018-03-02,1.49648,1.56425,1.49648,1.55975,443645.02633489
2018-03-05,1.55072,1.55072,1.5327,1.54623,153138.0018157
2018-03-06,1.53728,1.58687,1.53728,1.54623,308838.51181479
2018-03-07,1.54623,1.55975,1.51451,1.54164,239095.88612889
2018-03-08,1.54164,1.55525,1.52369,1.55525,98643.477684807
2018-03-09,1.55072,1.55525,1.52803,1.53728,40726.604779874
2018-03-12,1.54623,1.55072,1.52803,1.54623,82340.533639597
2018-03-13,1.54623,1.54623,1.5327,1.54623,111675.88651535
2018-03-14,1.54623,1.55072,1.51918,1.51918,167319.48224229
2018-03-15,1.51918,1.55975,1.51009,1.55525,299220.59933279
2018-03-16,1.58244,1.58244,1.54164,1.56883,346616.53082491
2018-03-19,1.56425,1.56883,1.54623,1.56425,114829.94408531
2018-03-20,1.56425,1.56883,1.54164,1.54164,65757.519752074
2018-03-21,1.54623,1.60046,1.54164,1.57327,1087821.3685024
2018-03-22,1.58244,1.58687,1.54164,1.54623,151600.23515814
2018-03-23,1.54164,1.54164,1.51918,1.5327,370766.66540516
2018-03-26,1.52803,1.54164,1.52369,1.52369,69075.169519644
2018-03-27,1.52803,1.55975,1.52803,1.52803,83265.811109288
2018-03-28,1.5327,1.54623,1.49204,1.49204,308481.2264552
2018-03-29,1.51009,1.55975,1.49204,1.55975,948232.72686173
2018-04-03,1.55975,1.55975,1.52803,1.55525,239433.54042476
2018-04-04,1.53728,1.55072,1.49204,1.52369,255858.19706498
2018-04-05,1.52803,1.55975,1.52369,1.55072,246716.66506244
2018-04-06,1.53728,1.54623,1.51918,1.5327,102938.7544253
2018-04-09,1.5327,1.54623,1.52369,1.53728,166608.83773584
2018-04-10,1.52369,1.55525,1.52369,1.55072,405867.00732477
2018-04-11,1.55072,1.55975,1.52803,1.54623,524921.55632122
2018-04-12,1.54623,1.54623,1.51451,1.53728,351316.20747789
2018-04-13,1.53728,1.67276,1.53728,1.64562,1611185.5271023
2018-04-16,1.65014,1.65014,1.61408,1.61851,513955.64413089
2018-04-17,1.61851,1.63662,1.60046,1.62301,400446.2162647
2018-04-18,1.63662,1.63662,1.61408,1.61851,506315.23413364
2018-04-19,1.61851,1.63203,1.61851,1.6276,534377.18534318
2018-04-20,1.6276,1.63203,1.60046,1.60046,473400.48397411
2018-04-23,1.60498,1.60498,1.51451,1.53728,641960.64944307
2018-04-24,1.53728,1.54164,1.48289,1.51009,362104.13135722
2018-04-25,1.5055,1.5055,1.41968,1.42413,729414.42081125
2018-04-26,1.42413,1.46026,1.36529,1.46026,578714.59710875
2018-04-27,1.46026,1.49648,1.43756,1.49648,200840.17790174
2018-04-30,1.50091,1.51918,1.45584,1.46935,194827.83745511
2018-05-02,1.46935,1.53728,1.42413,1.53728,303666.3808951
2018-05-04,1.51451,1.55975,1.51451,1.51918,660862.74632396
2018-05-07,1.55975,1.65916,1.52803,1.58687,960966.74352385
2018-05-08,1.63203,1.63662,1.59596,1.6276,1462622.8718696
2018-05-09,1.61408,1.61408,1.52803,1.58244,1342771.3016863
2018-05-10,1.58244,1.58244,1.54623,1.55072,271759.35867286
2018-05-11,1.57786,1.57786,1.55525,1.55975,198544.65218486
2018-05-14,1.56425,1.62301,1.55975,1.6095,845931.32763834
2018-05-15,1.61851,1.61851,1.57327,1.60498,1184263.5495762
2018-05-16,1.63867,1.64357,1.62423,1.63379,307771.89068636
2018-05-17,1.6483,1.6483,1.61942,1.62423,256462.83382737
2018-05-18,1.61942,1.63867,1.61453,1.62423,142043.83334244
2018-05-21,1.63379,1.63379,1.60498,1.61453,276809.77699754
2018-05-22,1.61453,1.62919,1.59046,1.62423,765330.10624373
2018-05-23,1.62423,1.63867,1.61453,1.61453,27849.935721448
2018-05-24,1.62919,1.63379,1.60972,1.63379,268562.11276274
2018-05-25,1.62919,1.62919,1.60498,1.62423,31426.715530034
2018-05-28,1.62919,1.62919,1.60018,1.60018,72802.454150033
2018-05-29,1.60498,1.61453,1.49419,1.58573,490628.70548902
2018-05-30,1.56631,1.56631,1.43627,1.54715,769388.5014821
2018-06-01,1.57609,1.57609,1.49893,1.51337,98999.45430681
2018-06-04,1.49893,1.56631,1.49893,1.56166,282091.84187403
2018-06-05,1.57609,1.58573,1.55196,1.56166,52322.019746604
2018-06-06,1.58083,1.58083,1.51819,1.53277,105214.64907848
2018-06-07,1.53277,1.55676,1.53277,1.54225,42359.909280832
2018-06-08,1.53277,1.57121,1.52788,1.56166,65880.541084678
2018-06-11,1.53277,1.56166,1.52299,1.53277,71628.516539969
2018-06-12,1.53277,1.53277,1.50864,1.50864,40162.538882509
2018-06-13,1.50864,1.53751,1.50864,1.53277,42387.392770031
2018-06-14,1.54225,1.54225,1.52299,1.52788,59530.546342175
2018-06-15,1.52788,1.52788,1.49893,1.51337,87893.507195334
2018-06-18,1.49893,1.50864,1.44597,1.46516,142732.22931001
2018-06-19,1.44597,1.44597,1.36879,1.38324,417366.88444809
2018-06-20,1.38812,1.43627,1.38812,1.43129,133272.67407529
2018-06-21,1.44597,1.49893,1.43627,1.44123,524119.30018413
2018-06-22,1.44123,1.45552,1.40739,1.45071,167759.21806946
2018-06-25,1.45071,1.45071,1.4025,1.42183,31217.317517091
2018-06-26,1.4025,1.42183,1.37369,1.42183,87578.101438339
2018-06-27,1.41695,1.41695,1.35918,1.37369,139579.48047762
2018-06-28,1.39775,1.42183,1.35435,1.42183,142106.65274633
2018-06-29,1.43627,1.46998,1.42672,1.46998,110431.27707593
2018-07-02,1.46042,1.46042,1.42183,1.43627,68677.313295052
2018-07-03,1.43129,1.46042,1.43129,1.44597,66202.490529579
2018-07-04,1.43627,1.44597,1.41695,1.44597,34468.221668035
2018-07-05,1.43627,1.44123,1.42183,1.43627,39417.867198979
2018-07-06,1.43627,1.4893,1.42672,1.4893,93107.517717621
2018-07-09,1.50366,1.50366,1.46042,1.46042,95730.227829734
2018-07-10,1.48441,1.4893,1.44597,1.46998,90083.025168172
2018-07-11,1.46998,1.46998,1.45071,1.46516,80366.957367607
2018-07-12,1.46998,1.46998,1.45552,1.46516,20299.828617264
2018-07-13,1.45552,1.45552,1.42672,1.44123,41395.369683712
2018-07-16,1.44597,1.44597,1.42183,1.43627,55237.88707684
2018-07-17,1.43129,1.43129,1.39295,1.4122,114997.46249568
2018-07-18,1.4122,1.41695,1.38812,1.39775,56759.94888342
2018-07-19,1.38812,1.39775,1.35918,1.38324,114555.10919333
2018-07-20,1.38812,1.45552,1.37835,1.42183,227344.73139002
2018-07-23,1.41695,1.43627,1.38324,1.42183,181863.48297877
2018-07-24,1.42672,1.47477,1.42672,1.45071,186811.81977212
2018-07-25,1.46998,1.55196,1.46516,1.54715,298186.69664388
2018-07-26,1.55676,1.60018,1.55676,1.55676,214568.83512533
2018-07-27,1.54715,1.57121,1.54715,1.55676,17339.464209281
2018-07-30,1.55676,1.62423,1.55676,1.62423,268374.96328867
2018-07-31,1.60018,1.62919,1.59046,1.60018,96841.346035914
2018-08-01,1.60972,1.63379,1.59528,1.60498,107487.9262565
2018-08-02,1.60972,1.60972,1.57609,1.57609,80572.429167807
2018-08-03,1.59528,1.59528,1.55676,1.57121,62502.689388389
2018-08-06,1.62423,1.62423,1.56166,1.60018,20486.978091332
2018-08-07,1.60498,1.60498,1.58083,1.59046,53456.695229242
2018-08-08,1.57609,1.59046,1.48441,1.54715,628697.90279829
2018-08-09,1.58083,1.58083,1.52788,1.54715,67757.270775682
2018-08-10,1.54715,1.56631,1.50366,1.50366,65714.331411904
2018-08-13,1.50864,1.52788,1.50366,1.52299,52205.542101906
2018-08-14,1.50366,1.52788,1.50366,1.52299,27147.143640507
2018-08-16,1.50366,1.52299,1.47967,1.47967,49496.455309452
2018-08-17,1.48441,1.51819,1.43627,1.46998,260146.93011759
2018-08-20,1.45552,1.50864,1.45552,1.48441,69613.06066539
2018-08-21,1.49893,1.52788,1.47477,1.47477,100678.5646231
2018-08-22,1.49893,1.50864,1.46998,1.47477,272823.36232614
2018-08-23,1.47477,1.48441,1.46998,1.48441,23983.924907483
2018-08-24,1.47967,1.50366,1.47967,1.50366,60705.792689819
2018-08-27,1.51337,1.53277,1.49419,1.49419,55528.426819798
2018-08-28,1.51337,1.55196,1.50864,1.53277,44800.704869201
2018-08-29,1.51337,1.56631,1.51337,1.56631,128508.86928083
2018-08-30,1.56631,1.56631,1.50366,1.56166,188408.47962083
2018-08-31,1.53277,1.56631,1.52788,1.56631,157390.09021602
2018-09-03,1.56166,1.57609,1.50864,1.51337,158223.75605506
2018-09-04,1.51337,1.52299,1.46998,1.47967,89450.904916599
2018-09-05,1.46998,1.46998,1.4122,1.42183,199268.38406709
2018-09-06,1.42183,1.42183,1.36391,1.37369,365292.21610428
2018-09-07,1.37369,1.41695,1.37369,1.40739,67150.016538147
2018-09-10,1.40739,1.44123,1.39775,1.43627,85009.04956704
2018-09-11,1.43627,1.43627,1.38812,1.4025,54048.244615806
2018-09-12,1.39775,1.41695,1.32059,1.33503,239014.74439887
2018-09-13,1.3254,1.33984,1.2435,1.25311,898259.89107284
2018-09-14,1.26275,1.28674,1.2435,1.25311,479459.93897368
2018-09-17,1.26275,1.29171,1.26275,1.27734,47871.003233982
2018-09-18,1.282,1.29171,1.26755,1.27734,59832.864723362
2018-09-19,1.26755,1.32059,1.26755,1.28674,251979.09887522
2018-09-20,1.28674,1.30133,1.28674,1.30133,114301.21410264
2018-09-21,1.30133,1.33984,1.30133,1.30629,233862.2445429
2018-09-24,1.31097,1.3254,1.282,1.282,168422.74802299
2018-09-25,1.282,1.28674,1.26755,1.28674,75053.482789173
2018-09-26,1.28674,1.29171,1.26275,1.26275,75387.210872301
2018-09-27,1.26275,1.26755,1.18084,1.18084,465439.43326954
2018-09-28,1.18565,1.18565,1.1278,1.1278,556103.53792362
2018-10-01,1.11818,1.17602,1.041,1.15179,1528159.2149704
2018-10-02,1.16157,1.18084,1.11818,1.18084,559075.68096985
2018-10-03,1.19528,1.22897,1.19045,1.19045,202477.40861544
2018-10-04,1.20498,1.20987,1.18084,1.18565,79391.94786984
2018-10-05,1.19045,1.19528,1.15676,1.15676,199196.40350015
2018-10-08,1.17602,1.17602,1.15179,1.15676,105906.97125877
2018-10-09,1.17128,1.21928,1.17128,1.21928,370732.63822805
2018-10-10,1.22431,1.22897,1.20498,1.20498,129473.40887795
2018-10-11,1.17602,1.19528,1.13261,1.19045,201287.76615442
2018-10-12,1.20498,1.23875,1.16157,1.22431,361859.39742959
2018-10-15,1.22897,1.22897,1.20498,1.2146,40723.987304713
2018-10-16,1.23378,1.26755,1.22431,1.22431,210045.83804576
2018-10-17,1.23378,1.28674,1.23378,1.27734,552594.81246923
2018-10-18,1.28674,1.29171,1.25311,1.27244,131395.94438429
2018-10-19,1.26275,1.27244,1.25311,1.27244,149999.64909671
2018-10-22,1.27244,1.3254,1.27244,1.282,177905.86053413
2018-10-23,1.27244,1.30133,1.21928,1.23378,178411.03324036
2018-10-24,1.23875,1.282,1.19528,1.24829,130343.71936925
2018-10-25,1.22897,1.22897,1.20498,1.20987,297370.0443934
2018-10-26,1.20987,1.23378,1.19528,1.22431,35082.019593473
2018-10-29,1.23875,1.23875,1.21928,1.21928,21037.956612889
2018-10-30,1.2146,1.25801,1.20001,1.21928,98610.759245284
2018-10-31,1.3254,1.37835,1.29171,1.33028,565877.19017776
2018-11-02,1.3254,1.39295,1.3254,1.38324,178058.98283109
2018-11-05,1.40739,1.44597,1.39775,1.44597,337115.09598761
2018-11-06,1.46998,1.51819,1.45071,1.46042,680204.57903199
2018-11-07,1.53277,1.53277,1.39775,1.4122,614369.84376266
2018-11-08,1.42183,1.42183,1.37835,1.4122,245475.98183575
2018-11-09,1.42183,1.46516,1.39295,1.39775,162787.32399964
2018-11-13,1.41695,1.42183,1.38324,1.39295,115801.02737034
2018-11-14,1.39295,1.39775,1.38324,1.39775,77907.839453104
2018-11-15,1.39775,1.44123,1.39775,1.4025,117226.24259594
2018-11-16,1.40739,1.4122,1.37835,1.37835,259005.71094705
2018-11-19,1.37369,1.39775,1.35435,1.35918,90014.970813965
2018-11-20,1.36879,1.37369,1.28674,1.29643,248306.78122322
2018-11-21,1.33984,1.35918,1.30133,1.34481,111606.52342357
2018-11-22,1.34953,1.38812,1.30133,1.37835,172666.98399782
2018-11-23,1.37369,1.39295,1.36391,1.38812,50607.573515633
2018-11-26,1.37835,1.39295,1.25801,1.33503,517935.51511439
2018-11-27,1.36879,1.37835,1.34481,1.35435,100007.1822441
2018-11-28,1.35918,1.35918,1.33503,1.33984,50724.051160332
2018-11-29,1.33984,1.38324,1.33028,1.37369,249025.27815513
2018-11-30,1.34481,1.38324,1.33984,1.35435,113676.94627655
2018-12-03,1.35435,1.4025,1.35435,1.39775,141173.52285115
2018-12-04,1.4025,1.4025,1.37835,1.38812,82256.77443442
2018-12-05,1.37369,1.37835,1.35435,1.36391,156158.56815241
2018-12-06,1.42083,1.42083,1.36391,1.38982,420163.65665846
2018-12-07,1.38982,1.42083,1.38982,1.41557,74772.104209279
2018-12-10,1.39501,1.40525,1.38462,1.40525,53819.21553915
2018-12-11,1.40525,1.41557,1.38462,1.4002,28835.415119861
2018-12-12,1.4002,1.4002,1.33297,1.35879,246843.61260778
2018-12-13,1.36391,1.36391,1.32776,1.35352,89159.05643606
2018-12-14,1.34847,1.36391,1.32776,1.36391,72993.529836843
2018-12-17,1.35879,1.36391,1.33297,1.33297,69343.460723726
2018-12-18,1.33297,1.33823,1.30715,1.30715,141481.07618266
2018-12-19,1.31745,1.32272,1.28658,1.31234,204032.18886154
2018-12-20,1.31234,1.31234,1.27603,1.28131,556820.72611796
2018-12-21,1.28131,1.29163,1.24517,1.27106,404949.58228057
2018-12-27,1.29163,1.32776,1.28131,1.28131,379902.9624574
2018-12-28,1.29681,1.30715,1.28658,1.30202,208853.57810957
2019-01-02,1.32272,1.36391,1.29163,1.30715,120613.2554553
2019-01-03,1.31745,1.31745,1.24517,1.24517,208426.92965819
2019-01-04,1.25036,1.2606,1.20895,1.21422,478649.83041109
2019-01-07,1.23477,1.28658,1.22446,1.27603,209170.29260415
2019-01-08,1.29163,1.33823,1.27603,1.32776,216207.37457661
2019-01-09,1.32776,1.33297,1.27603,1.29681,85033.915581079
2019-01-10,1.31234,1.31234,1.27106,1.30715,70427.095440708
2019-01-11,1.31745,1.33297,1.31745,1.32776,268299.05650898
2019-01-14,1.32776,1.32776,1.31234,1.32776,14201.111490293
2019-01-15,1.33297,1.33297,1.28131,1.28658,306211.87548993
2019-01-16,1.28658,1.31234,1.28658,1.29681,55304.632693465
2019-01-17,1.30715,1.33297,1.29163,1.32776,206881.31057516
2019-01-18,1.33297,1.33297,1.28658,1.30202,173659.00708413
2019-01-21,1.31234,1.31234,1.27603,1.28658,93459.568126881
2019-01-22,1.28658,1.30202,1.21422,1.25549,450675.56461946
2019-01-23,1.25549,1.27603,1.22966,1.27106,116122.97681524
2019-01-24,1.27106,1.28131,1.25036,1.27106,57973.14862091
2019-01-25,1.26572,1.27106,1.22966,1.23477,206720.3358527
2019-01-28,1.23998,1.26572,1.23477,1.2606,92399.490686356
2019-01-29,1.2606,1.2606,1.23477,1.23998,94742.130956159
2019-01-30,1.23998,1.24517,1.22966,1.23998,46872.436459758
2019-01-31,1.24517,1.2606,1.24517,1.24517,53790.423312371
2019-02-01,1.23998,1.25036,1.23477,1.24517,62269.734098988
2019-02-04,1.24517,1.28658,1.22966,1.28131,254265.46342904
2019-02-05,1.28131,1.29163,1.24517,1.29163,526214.58905114
2019-02-06,1.28658,1.30202,1.27106,1.27603,121278.09414639
2019-02-07,1.28131,1.29163,1.22446,1.23477,375743.79442531
2019-02-08,1.23477,1.24517,1.21928,1.22446,181016.72976392
2019-02-11,1.23998,1.27106,1.21928,1.26572,378107.3744964
2019-02-12,1.26572,1.26572,1.23998,1.25036,105095.55395862
2019-02-13,1.26572,1.26572,1.22446,1.22446,193631.65130617
2019-02-14,1.23477,1.25036,1.23477,1.23998,70308.000320846
2019-02-15,1.23998,1.30202,1.23998,1.29681,561250.80282928
2019-02-18,1.30202,1.30202,1.26572,1.28131,362545.17592199
2019-02-19,1.30202,1.30202,1.23477,1.2606,273633.47088872
2019-02-20,1.26572,1.27106,1.23998,1.25036,186729.36930453
2019-02-21,1.24517,1.27603,1.23477,1.25549,155476.71587276
2019-02-22,1.23477,1.23998,1.17792,1.21928,774113.04414914
2019-02-25,1.22446,1.24517,1.22446,1.22966,127379.42874852
2019-02-26,1.22966,1.26572,1.22966,1.25549,342838.20542885
2019-02-27,1.2606,1.33823,1.2606,1.33823,1740559.4719242
2019-02-28,1.35352,1.43123,1.34336,1.4002,821206.65726006
2019-03-01,1.40525,1.43123,1.39501,1.39501,330223.28388662
2019-03-04,1.4569,1.56547,1.44667,1.56547,1961749.2104713
2019-03-05,1.56288,1.63791,1.55516,1.61706,1029612.647117
2019-03-06,1.61453,1.61706,1.54996,1.60163,454231.40462674
2019-03-07,1.61706,1.62752,1.58359,1.61706,470785.6262875
2019-03-08,1.58611,1.6094,1.57327,1.58879,238096.01061708
2019-03-11,1.58611,1.62501,1.57581,1.58611,180104.53967004
2019-03-12,1.58099,1.58611,1.51375,1.52421,607637.69764653
2019-03-13,1.52674,1.54996,1.50864,1.50864,136715.96265062
2019-03-14,1.50351,1.51375,1.46211,1.50351,526872.88405433
2019-03-15,1.49831,1.54477,1.49311,1.5191,294688.44109014
2019-03-18,1.53964,1.54477,1.49311,1.49311,259983.33791998
2019-03-19,1.48793,1.53446,1.47769,1.52421,128039.03248929
2019-03-20,1.54477,1.54477,1.49311,1.52421,464734.02371343
2019-03-21,1.5191,1.5191,1.48793,1.49311,147074.6206034
2019-03-22,1.49311,1.50864,1.47769,1.47769,177880.99452009
2019-03-25,1.4569,1.4569,1.39501,1.39501,529924.86009298
2019-03-26,1.39501,1.43634,1.39501,1.39501,346127.06296965
2019-03-27,1.41557,1.45445,1.31234,1.39501,990819.04774407
2019-03-28,1.38462,1.39501,1.37178,1.38721,147390.02636041
2019-03-29,1.38721,1.40272,1.37437,1.39234,183134.2671698
2019-04-01,1.4002,1.4002,1.34336,1.36391,197903.37077021
2019-04-02,1.37941,1.38462,1.32272,1.33823,350731.20177924
2019-04-03,1.33557,1.3769,1.33557,1.37437,167772.30544525
2019-04-04,1.37437,1.39754,1.34336,1.36658,181176.39574881
2019-04-05,1.34847,1.36918,1.3458,1.36391,92167.844134538
2019-04-08,1.35879,1.35879,1.33823,1.35352,101953.27502689
2019-04-09,1.34847,1.36391,1.34336,1.34847,39328.873043479
2019-04-10,1.34336,1.35879,1.33823,1.33823,57002.065335887
2019-04-11,1.33823,1.36391,1.33557,1.34847,155937.39150122
2019-04-12,1.36918,1.43123,1.36658,1.38721,371903.95836296
2019-04-15,1.38982,1.4569,1.38982,1.43123,147336.36811958
2019-04-16,1.44667,1.4569,1.37437,1.37437,176877.19279555
2019-04-17,1.39501,1.40272,1.36918,1.36918,94018.399073924
2019-04-18,1.36918,1.39234,1.34075,1.35108,111979.51363412
2019-04-23,1.37437,1.38462,1.35352,1.35352,53799.584475435
2019-04-24,1.35626,1.36918,1.32004,1.33823,186427.05092334
2019-04-25,1.33297,1.34847,1.31745,1.32776,76012.787435968
2019-04-26,1.31745,1.33823,1.28658,1.31745,146810.25561208
2019-04-29,1.31234,1.36658,1.30715,1.36391,274609.78912406
2019-04-30,1.36391,1.37437,1.34336,1.36391,143487.37089418
2019-05-02,1.36391,1.37178,1.34336,1.37178,79452.14979856
2019-05-06,1.36918,1.36918,1.34336,1.34336,120706.17582353
2019-05-07,1.33823,1.34847,1.32776,1.33297,97503.567251847
2019-05-08,1.33036,1.36918,1.32776,1.36918,266656.59084495
2019-05-09,1.38721,1.4002,1.36658,1.37437,144247.74742868
2019-05-10,1.37437,1.41053,1.36918,1.39501,117892.39002462
2019-05-13,1.39501,1.39501,1.35879,1.36391,62702.926238265
2019-05-14,1.35626,1.36918,1.35108,1.36139,109451.03262784
2019-05-15,1.36658,1.36918,1.34847,1.36391,100405.03846869
2019-05-16,1.35352,1.37941,1.35352,1.37437,336980.29601678
2019-05-17,1.37437,1.37437,1.35108,1.36391,176713.60059795
2019-05-20,1.38064,1.4086,1.36391,1.3918,104034.16778051
2019-05-21,1.38622,1.38622,1.35283,1.35841,43774.654605779
2019-05-22,1.35565,1.36957,1.31111,1.33617,206132.71267888
2019-05-23,1.33617,1.34167,1.3027,1.32501,110356.67903382
2019-05-24,1.31944,1.32776,1.3027,1.32501,32467.161906845
2019-05-27,1.33617,1.33617,1.31111,1.33052,17535.774846414
2019-05-28,1.33052,1.33052,1.3027,1.32226,55617.420975299
2019-05-29,1.28887,1.30836,1.28605,1.28605,61510.666302069
2019-05-30,1.28605,1.30836,1.26932,1.28032,76083.459265337
2019-05-31,1.29155,1.29155,1.23594,1.24707,91205.922012579
2019-06-03,1.26372,1.26372,1.19972,1.21928,123255.59663112
2019-06-04,1.21928,1.25266,1.20536,1.2415,76746.989218851
2019-06-05,1.23594,1.23594,1.20812,1.20812,353851.23217209
2019-06-06,1.20536,1.23594,1.13292,1.14125,326164.88864826
2019-06-07,1.13582,1.18862,1.12735,1.14125,447542.4468508
2019-06-10,1.15798,1.18022,1.15248,1.16914,104640.11328047
2019-06-11,1.1858,1.1858,1.15248,1.15798,272006.71007565
2019-06-12,1.16914,1.21928,1.16914,1.20812,219831.26893811
2019-06-13,1.20252,1.27497,1.20252,1.26932,269152.35341172
2019-06-14,1.26932,1.30836,1.26932,1.26932,130572.7484459
2019-06-17,1.28032,1.28322,1.16914,1.21362,187269.87792544
2019-06-18,1.20252,1.2415,1.20252,1.22202,105454.14805578
2019-06-19,1.2415,1.24707,1.22477,1.2415,22465.789313645
2019-06-21,1.24707,1.26932,1.2415,1.25816,134225.43503418
2019-06-24,1.26372,1.26664,1.23594,1.25541,47556.906214568
2019-06-25,1.25266,1.26099,1.22477,1.22477,19573.479259867
2019-06-26,1.25266,1.25266,1.22477,1.25266,9993.5201677151
2019-06-27,1.24707,1.25266,1.21086,1.24707,46231.15504512
2019-06-28,1.24707,1.24707,1.21362,1.22477,30425.531280649
2019-07-01,1.24707,1.24707,1.22477,1.22477,20357.413070823
2019-07-02,1.2415,1.25266,1.22477,1.23042,42535.280116672
2019-07-03,1.21644,1.24977,1.20536,1.22202,63154.440703673
2019-07-04,1.23594,1.2415,1.22477,1.23594,22871.497963723
2019-07-05,1.22477,1.23594,1.20812,1.21362,292317.00859357
2019-07-08,1.22477,1.24707,1.21362,1.22759,50590.559927081
2019-07-09,1.25266,1.25266,1.21928,1.23042,278528.14944126
2019-07-10,1.22477,1.26099,1.22477,1.23309,142730.92057242
2019-07-11,1.23875,1.25816,1.23875,1.2415,39667.83607693
2019-07-12,1.22759,1.24707,1.21928,1.23875,140766.5054635
2019-07-15,1.23594,1.24977,1.21086,1.21644,135493.60175007
2019-07-16,1.22477,1.3027,1.21928,1.28032,370816.39743325
2019-07-17,1.29155,1.38064,1.29155,1.36674,394970.45822624
2019-07-18,1.36391,1.36391,1.31944,1.34732,84684.482646978
2019-07-19,1.33617,1.37514,1.33617,1.35565,142709.98077113
2019-07-22,1.34167,1.35001,1.3027,1.3027,102828.82046851
2019-07-23,1.31387,1.37514,1.31387,1.36391,228252.99527117
2019-07-24,1.36391,1.4058,1.34451,1.37514,382270.46874122
2019-07-25,1.3918,1.40288,1.35841,1.38347,201558.67483365
2019-07-26,1.38064,1.38622,1.34451,1.36391,64752.409289947
2019-07-29,1.37514,1.37514,1.34167,1.36391,66636.991406435
2019-07-30,1.35841,1.37231,1.34167,1.35283,55818.966562758
2019-07-31,1.35565,1.36391,1.32501,1.35841,119868.58377176
2019-08-01,1.34167,1.36391,1.33617,1.34451,44134.557440526
2019-08-02,1.33617,1.34451,1.2972,1.2972,133894.32442621
2019-08-05,1.28032,1.31387,1.25266,1.28887,111715.14864279
2019-08-06,1.30553,1.30553,1.26932,1.28605,32969.71713791
2019-08-07,1.27207,1.3027,1.22477,1.2415,152487.559238
2019-08-08,1.30836,1.30836,1.2415,1.26664,196224.26045392
2019-08-09,1.26932,1.27497,1.25266,1.25266,151338.48764197
2019-08-12,1.26372,1.27497,1.25266,1.26372,22490.655327682
2019-08-13,1.26372,1.30836,1.26372,1.30836,102173.14294048
2019-08-14,1.30836,1.34732,1.28887,1.31661,58361.843682437
2019-08-16,1.31944,1.35283,1.29994,1.31387,121691.65522195
2019-08-19,1.31387,1.35283,1.31387,1.33617,89419.495214658
2019-08-20,1.339,1.35283,1.31944,1.34732,517179.06479263
2019-08-21,1.33052,1.4086,1.33052,1.38064,288135.59202262
2019-08-22,1.36391,1.3918,1.35841,1.38622,78327.944216573
2019-08-23,1.38622,1.38622,1.36957,1.38064,100072.61912314
2019-08-26,1.36391,1.38622,1.35565,1.38347,137789.12746697
2019-08-27,1.38347,1.3918,1.33617,1.36124,45821.520182299
2019-08-28,1.36391,1.36391,1.33052,1.36391,47609.255717802
2019-08-29,1.36391,1.36391,1.33617,1.36124,68772.851138457
2019-08-30,1.36391,1.36391,1.33617,1.33617,58793.727084132
2019-09-02,1.35841,1.36391,1.33617,1.36391,40345.762143835
2019-09-03,1.36391,1.36391,1.34167,1.36391,22800.826134355
2019-09-04,1.35283,1.36391,1.34732,1.36391,42887.330525931
2019-09-05,1.36957,1.36957,1.34167,1.36957,31400.540778416
2019-09-06,1.36957,1.36957,1.32501,1.34732,72221.374664115
2019-09-09,1.34732,1.35841,1.33336,1.33617,36381.596011303
2019-09-10,1.33617,1.35283,1.32501,1.34732,66989.041815697
2019-09-11,1.33617,1.35283,1.32501,1.35283,73986.861660743
2019-09-12,1.33617,1.35565,1.33617,1.34732,13554.59512533
2019-09-13,1.33617,1.36391,1.33052,1.36391,112088.13885334
2019-09-16,1.35841,1.36124,1.34167,1.35283,17043.689515997
2019-09-17,1.34732,1.35283,1.33336,1.35283,49381.286402335
2019-09-18,1.35283,1.35565,1.33617,1.35283,31764.369825904
2019-09-19,1.35283,1.35841,1.34732,1.35283,18360.279522377
2019-09-20,1.34732,1.35841,1.33617,1.34732,51790.672288762
2019-09-23,1.34167,1.35565,1.32501,1.33052,100394.56856804
2019-09-24,1.34167,1.35283,1.32226,1.34167,38664.034352383
2019-09-25,1.34167,1.34167,1.32776,1.32776,9685.9668362046
2019-09-26,1.33617,1.34451,1.31661,1.34451,34175.064449913
2019-09-27,1.32226,1.33617,1.31387,1.31661,34987.790487649
2019-09-30,1.33336,1.34451,1.33336,1.34451,16823.821602408
2019-10-01,1.34451,1.34451,1.31944,1.31944,14512.591034545
2019-10-02,1.33336,1.33336,1.26372,1.2972,74437.06738857
2019-10-03,1.29155,1.2972,1.27497,1.2972,24555.843230334
2019-10-04,1.2972,1.3027,1.24977,1.28887,35901.289319114
2019-10-07,1.28032,1.34167,1.28032,1.33336,29273.842209461
2019-10-08,1.32776,1.32776,1.28887,1.31111,15130.315172729
2019-10-09,1.32226,1.32226,1.28605,1.31387,16241.433378907
2019-10-10,1.31661,1.31661,1.28032,1.3027,19069.615291223
2019-10-11,1.29155,1.30836,1.28322,1.3027,14936.622010755
2019-10-14,1.2972,1.29994,1.26932,1.28322,53764.248560751
2019-10-15,1.28322,1.2972,1.28322,1.28887,19793.347173457
2019-10-16,1.35283,1.37231,1.30836,1.34732,421211.95546077
2019-10-17,1.38064,1.38064,1.33052,1.35841,86032.482355301
2019-10-18,1.34732,1.35841,1.33617,1.34732,56420.98584997
2019-10-21,1.35841,1.36391,1.34167,1.34732,145005.50648802
2019-10-22,1.35841,1.36391,1.34167,1.34732,74113.809206089
2019-10-23,1.34732,1.46416,1.34732,1.46134,782890.7471042
2019-10-24,1.4475,1.45859,1.41968,1.4559,288690.49675691
2019-10-25,1.45026,1.46134,1.3918,1.39745,238900.88422934
2019-10-28,1.41968,1.43634,1.37514,1.38347,147255.22638957
2019-10-29,1.39455,1.41685,1.38347,1.41685,66957.632113756
2019-10-30,1.41405,1.43634,1.38905,1.42244,110829.13330052
2019-10-31,1.42518,1.42518,1.4002,1.4086,43011.660596117
2019-11-04,1.41405,1.45859,1.39745,1.44193,141454.90143105
2019-11-05,1.4559,1.4559,1.41968,1.4475,121433.83391851
2019-11-06,1.49204,1.63127,1.49204,1.58381,1289486.0510802
2019-11-07,1.58672,1.61453,1.53659,1.55607,557499.96092244
2019-11-08,1.55318,1.55318,1.51437,1.52544,264524.65732569
2019-11-12,1.54776,1.56433,1.53101,1.55891,305883.38235714
2019-11-13,1.55891,1.55891,1.53101,1.53101,158158.31917602
2019-11-14,1.53101,1.55607,1.51978,1.53943,80200.747694832
2019-11-15,1.53943,1.5505,1.52544,1.52544,166616.69016134
2019-11-18,1.61453,1.76209,1.6033,1.70355,1797268.3800419
2019-11-19,1.69797,1.70355,1.64793,1.65633,505800.90026434
2019-11-20,1.65916,1.68681,1.65633,1.67024,254915.90600674
2019-11-21,1.69797,1.83161,1.69797,1.72586,1300715.0195241
2019-11-22,1.7286,1.74817,1.70355,1.74817,374051.59673321
2019-11-25,1.78156,1.85951,1.78156,1.8261,743225.52850243
2019-11-26,1.8122,1.86501,1.80939,1.81489,318975.99311641
2019-11-27,1.8261,1.8261,1.79823,1.80939,127961.81697203
2019-11-28,1.80939,1.87617,1.79823,1.79823,557102.10469785
2019-11-29,1.80939,1.8177,1.75376,1.8122,195512.30720992
2019-12-02,1.8261,1.84842,1.79823,1.79823,273808.84172456
2019-12-03,1.8038,1.81489,1.73144,1.75376,542399.74671407
2019-12-04,1.75926,1.80939,1.75926,1.78989,534377.18534318
2019-12-05,1.8038,1.82046,1.75926,1.7704,636691.6719424
2019-12-06,1.82748,1.87242,1.7944,1.86645,333669.18993712
2019-12-09,1.86645,1.92943,1.85445,1.89945,174897.07283566
2019-12-10,1.91146,1.92039,1.83635,1.86042,274154.34844591
2019-12-11,1.86042,1.87547,1.8304,1.86042,126715.89879501
2019-12-12,1.86042,1.90842,1.85445,1.90236,129151.45943305
2019-12-13,1.91436,1.99238,1.91436,1.98641,378285.3628074
2019-12-16,2.00148,2.13053,1.99835,2.11251,558705.30823444
2019-12-17,2.11251,2.13053,2.01347,2.13053,306511.57639596
2019-12-18,2.13053,2.19043,2.12457,2.13648,224643.49702306
2019-12-19,2.15444,2.17844,2.04036,2.06749,274775.99879683
2019-12-20,2.07039,2.15146,2.02851,2.02851,500772.73047854
2019-12-23,2.0224,2.04036,1.98641,1.99238,402250.96538876
2019-12-27,1.99238,2.01644,1.98046,1.98955,252379.57257498
2019-12-30,2.00742,2.00742,1.92346,1.95938,302679.5927591
2020-01-02,1.9774,2.09446,1.9774,2.09446,247121.06497493
2020-01-03,2.1005,2.1005,2.04036,2.07039,209591.70610518
2020-01-07,2.08842,2.13648,2.04036,2.04036,162909.03659466
2020-01-08,2.03747,2.06145,2.00446,2.03143,156789.37966641
2020-01-09,2.02851,2.1005,2.00446,2.08842,98664.417486101
2020-01-10,2.07039,2.12151,2.07039,2.08246,92488.484841856
2020-01-13,2.1005,2.15757,2.1005,2.13053,246144.7467396
2020-01-14,2.15444,2.15444,2.10348,2.12457,153999.15114393
2020-01-15,2.12457,2.13053,2.1005,2.13053,281335.39155228
2020-01-16,2.11844,2.13053,2.1005,2.11251,202898.82211649
2020-01-17,2.11251,2.29855,2.10348,2.20258,893688.47070277
2020-01-20,2.20855,2.32858,2.20855,2.28045,582617.25257498
2020-01-21,2.29259,2.3405,2.26554,2.31048,487075.48295689
2020-01-22,2.38856,2.47253,2.36456,2.40055,1215622.210752
2020-01-23,2.43052,2.43052,2.32858,2.3405,444141.03787805
2020-01-24,2.3405,2.41858,2.29855,2.38856,357520.93234892
2020-01-27,2.3765,2.3765,2.25048,2.26845,508711.53264425
2020-01-28,2.25951,2.33447,2.25951,2.31048,160635.75941664
2020-01-29,2.31048,2.3165,2.26845,2.26845,217241.27726552
2020-01-30,2.28945,2.28945,2.17248,2.20258,588455.53092336
2020-01-31,2.17844,2.28648,2.17844,2.22649,259291.01573968
2020-02-03,2.22649,2.22649,2.17248,2.20855,203195.90554735
2020-02-04,2.20855,2.21741,2.05847,2.17844,700531.89113846
2020-02-05,2.17248,2.21449,2.13648,2.1604,371898.72341264
2020-02-06,2.19043,2.31048,2.17248,2.28045,661757.92282929
2020-02-07,2.29855,2.36747,2.29259,2.34653,294791.83135904
2020-02-10,2.3405,2.34653,2.28045,2.28945,309543.92137089
2020-02-11,2.30451,2.30451,2.24453,2.25652,248843.36363139
2020-02-12,2.25652,2.34653,2.23849,2.3405,257796.4374223
2020-02-13,2.32254,2.34653,2.30451,2.31949,114863.97126242
2020-02-14,2.31048,2.32858,2.28045,2.29855,144217.64646432
2020-02-17,2.28045,2.42447,2.28045,2.41256,339231.32465591
2020-02-18,2.40055,2.40055,2.35839,2.36456,279545.03854162
2020-02-19,2.39454,2.39454,2.32254,2.35241,165923.05924346
2020-02-20,2.35555,2.42447,2.35555,2.40055,241712.05255309
2020-02-21,2.50256,2.55659,2.47253,2.49057,964283.08455383
2020-02-24,2.47253,2.47253,2.29259,2.31048,874299.52344181
2020-02-25,2.22649,2.28045,2.00446,2.1005,1768490.5493756
2020-02-26,2.01049,2.20855,1.97444,2.20855,1557895.0415459
2020-02-27,2.30451,2.31048,1.98343,1.99835,1592207.5234419
2020-02-28,1.86042,1.91146,1.67446,1.85445,3219972.1382189
2020-03-02,1.95036,1.97444,1.77644,1.90842,826284.55907393
2020-03-03,1.96243,2.04036,1.93246,2.00742,772289.97269895
2020-03-04,1.97444,2.0224,1.92039,1.92636,499491.47638684
2020-03-05,1.98046,1.99543,1.90236,1.92636,324891.48698204
2020-03-06,1.86042,1.89044,1.8184,1.84239,327546.91553368
2020-03-09,1.59634,1.72838,1.50038,1.52429,1689390.4499864
2020-03-10,1.59031,1.65633,1.48831,1.48831,1010561.3541519
2020-03-11,1.52132,1.54225,1.32624,1.40433,1032366.2309872
2020-03-12,1.30836,1.31134,1.0598,1.06224,1506451.1847161
2020-03-13,1.14033,1.25121,1.08616,1.13431,1532735.8702908
2020-03-16,1.08021,1.19787,1.02029,1.15829,774611.67316745
2020-03-17,1.22431,1.29025,1.20024,1.29025,1024553.0676292
2020-03-18,1.28727,1.38034,1.21231,1.36223,707024.53827728
2020-03-19,1.38034,1.58137,1.38034,1.56624,831948.77532405
2020-03-20,1.65036,1.74037,1.56029,1.63829,1324074.6766056
2020-03-23,1.57244,1.60843,1.45231,1.53637,819319.45766841
2020-03-24,1.63829,1.68636,1.60843,1.6593,616398.38701303
2020-03-25,1.75237,1.76446,1.62042,1.73137,439525.12043023
2020-03-26,1.68636,1.74037,1.68033,1.72541,214385.611864
2020-03-27,1.72838,1.78843,1.68636,1.71638,857882.71922706
2020-03-30,1.74037,1.77644,1.65036,1.68338,398364.01477349
2020-03-31,1.68033,1.74337,1.67446,1.73435,601087.46605415
2020-04-01,1.72838,1.72838,1.68033,1.68033,167710.79477897
2020-04-02,1.6953,1.72541,1.68033,1.71036,400705.34630571
2020-04-03,1.73435,1.73435,1.68033,1.73435,293416.34816152
2020-04-06,1.75237,1.79134,1.74634,1.77935,555277.72451008
2020-04-07,1.78843,1.79134,1.70133,1.72226,573878.81174734
2020-04-08,1.71036,1.74037,1.70133,1.72226,98469.415586548
2020-04-09,1.72838,1.7704,1.72226,1.74634,107777.15726187
2020-04-14,1.79134,2.00742,1.78241,2.00446,881661.17233435
2020-04-15,2.04036,2.08842,1.90236,1.90236,582916.95348101
2020-04-16,1.92039,1.99835,1.92039,1.94447,318847.73683348
2020-04-17,2.04036,2.08842,1.98641,2.01644,284006.52495488
2020-04-20,2.01644,2.06444,1.99238,2.01049,335968.64186673
2020-04-21,2.01644,2.04648,1.82146,1.92039,699690.37287394
2020-04-22,1.92039,1.96549,1.89945,1.95647,362447.0206034
2020-04-23,1.96243,1.96846,1.92943,1.96243,174534.55252576
2020-04-24,1.96243,1.96243,1.92636,1.94447,164499.15275545
2020-04-27,1.94447,1.99238,1.94447,1.98046,257774.18888342
2020-04-28,1.99835,2.01049,1.96243,1.96243,219209.61858719
2020-04-29,1.95036,2.02851,1.94745,1.99238,239946.56555647
2020-04-30,2.0224,2.03447,1.96846,1.96846,214718.03120956
2020-05-04,1.96846,1.98046,1.94745,1.96243,292796.00654818
2020-05-05,2.00446,2.15757,1.99543,2.12739,710429.87346278
2020-05-06,2.15444,2.20258,2.1005,2.18147,639288.2073029
2020-05-07,2.27754,2.28045,2.20258,2.25048,780675.05437973
2020-05-08,2.27448,2.28045,2.22053,2.22344,316181.83838119
2020-05-11,2.23246,2.2624,2.19356,2.20855,293785.41215933
2020-05-12,2.20855,2.24751,2.17248,2.24146,159583.5344016
2020-05-13,2.23849,2.23849,2.20258,2.22344,180470.9861927
2020-05-14,2.22344,2.24751,2.10645,2.14243,448116.98264881
2020-05-15,2.18447,2.19945,2.15444,2.1604,175771.3095397
2020-05-18,2.19043,2.25652,2.17248,2.25048,469292.35670769
2020-05-19,2.25048,2.27448,2.24453,2.25048,553457.27053506
2020-05-20,2.2799,2.3159,2.23093,2.23093,447692.95167261
2020-05-21,2.19158,2.2799,2.14581,2.25698,296972.18816881
2020-05-22,2.25048,2.25048,2.19158,2.21779,186817.05472245
2020-05-25,2.17194,2.21779,2.12616,2.1818,364228.21245102
2020-05-26,2.1818,2.19158,2.11961,2.15895,477999.38783338
2020-05-27,2.15895,2.24719,2.14581,2.18509,233487.94559475
2020-05-28,2.19823,2.19823,2.14581,2.14581,305625.56105369
2020-05-29,2.14581,2.17194,2.12616,2.15895,132081.72287668
2020-06-01,2.15895,2.22437,2.15895,2.20793,319198.47850516
2020-06-02,2.22437,2.24392,2.19823,2.23093,159039.09956796
2020-06-03,2.24392,2.32247,2.19158,2.28977,511025.38068727
2020-06-04,2.30932,2.30932,2.23742,2.28648,287889.54935741
2020-06-05,2.29633,2.30284,2.25698,2.28648,210017.04581898
2020-06-08,2.28648,2.28977,2.21779,2.22437,242663.5047744
2020-06-09,2.23742,2.23742,2.17852,2.23093,233067.84083129
2020-06-10,2.22437,2.22437,2.17852,2.19823,185932.34811777
2020-06-12,2.11311,2.15895,2.06077,2.14581,424219.43442166
2020-06-15,2.12616,2.14581,2.09355,2.13282,83928.032325222
2020-06-16,2.14581,2.21779,2.14581,2.19823,86063.892057243
2020-06-17,2.16544,2.21779,2.16544,2.20472,34451.208079482
2020-06-18,2.21779,2.21779,2.13282,2.16874,77602.903596756
2020-06-19,2.16874,2.16874,2.12616,2.14253,184927.23765563
2020-06-22,2.20472,2.25698,2.19487,2.21449,369109.80362775
2020-06-23,2.23093,2.30932,2.21779,2.28648,422894.9919898
2020-06-24,2.29633,2.29633,2.22437,2.26027,126272.23675509
2020-06-25,2.25048,2.25698,2.21121,2.22437,92315.731481178
2020-06-26,2.24719,2.24719,2.17194,2.19158,118125.34531401
2020-06-29,2.19158,2.20472,2.13931,2.15895,123283.08012032
2020-06-30,2.14581,2.23742,2.14581,2.21779,114094.43356486
2020-07-01,2.23093,2.24392,2.19823,2.23742,83661.049858719
2020-07-02,2.24719,2.25698,2.19823,2.21121,170303.40392673
2020-07-03,2.23093,2.25048,2.19823,2.21121,76206.480597941
2020-07-06,2.21121,2.21779,2.19158,2.20472,92048.749014676
2020-07-07,2.19823,2.20472,2.15895,2.16544,86397.620140372
2020-07-08,2.16544,2.26027,2.1491,2.26027,320539.93452558
2020-07-09,2.27669,2.27669,2.22437,2.22437,215498.03880777
2020-07-10,2.25378,2.25378,2.15895,2.23093,132537.16355482
2020-07-13,2.25048,2.41409,2.25048,2.40102,799814.03276275
2020-07-14,2.43043,2.48277,2.37474,2.40102,499160.36577888
2020-07-15,2.42058,2.44014,2.40102,2.40423,316948.75860359
2020-07-16,2.42058,2.437,2.36173,2.3813,189619.06188315
2020-07-17,2.40102,2.59074,2.38788,2.59074,796275.206344
2020-07-20,2.643,2.79673,2.62994,2.75427,930382.85499591
2020-07-21,2.81309,2.93414,2.76075,2.90149,581025.82767661
2020-07-22,2.94391,3.02573,2.85893,2.87849,505019.58392854
2020-07-23,2.8458,2.8655,2.70184,2.77382,616881.31118039
2020-07-24,2.74769,2.77382,2.63322,2.72813,434525.7428712
2020-07-27,2.74769,2.91119,2.73462,2.91119,258018.92281105
2020-07-28,2.93091,2.99953,2.8458,2.91119,425563.50791724
2020-07-29,2.93741,2.97003,2.7149,2.80989,393623.7672555
2020-07-30,2.81309,2.83273,2.53832,2.61687,933132.51265336
2020-07-31,2.56453,2.81309,2.56453,2.81309,396073.72400693
2020-08-03,2.84259,2.93091,2.84259,2.92763,339901.39829733
2020-08-04,2.94391,2.98975,2.92434,2.95377,358668.69520737
2020-08-05,2.96363,3.10742,2.96363,3.08787,403890.81357763
2020-08-06,3.10742,3.24489,2.99634,3.23831,504150.58217484
2020-08-07,3.20561,3.23182,3.12064,3.23182,169328.39442895
2020-08-10,3.24489,3.25145,3.18604,3.20561,173059.60527208
2020-08-11,3.23182,3.46731,3.18604,3.46081,1122293.5163832
2020-08-12,3.40183,3.40183,3.17948,3.36913,481205.79490658
2020-08-13,3.37577,3.42803,3.29723,3.37577,196699.3321958
2020-08-14,3.37577,3.37577,3.27759,3.28415,138122.85555008
2020-08-17,3.29065,3.36263,3.27102,3.29723,92589.257635586
2020-08-18,3.29723,3.29723,3.17948,3.23831,198150.72217301
2020-08-19,3.23831,3.23831,3.20561,3.20561,89796.411637956
2020-08-20,3.39541,3.46731,3.29723,3.32343,527681.68387933
2020-08-21,3.38884,3.39541,3.29065,3.33,93226.612837481
2020-08-24,3.33,3.33641,3.27102,3.30371,169689.60600128
2020-08-25,3.28415,3.32343,3.27102,3.27759,79572.553656004
2020-08-26,3.27759,3.68325,3.27102,3.61127,1264379.2293283
2020-08-27,3.64405,3.64405,3.50659,3.62432,280561.92764197
2020-08-28,3.61776,3.72252,3.53272,3.65054,292951.74632031
2020-08-31,3.78142,3.94494,3.74215,3.76172,698275.627549
2020-09-01,3.76172,3.80756,3.56534,3.66362,315312.83662748
2020-09-02,3.72252,3.94494,3.69631,3.82721,513150.77051864
2020-09-03,3.85341,3.85341,3.56534,3.62432,461969.96994259
2020-09-04,3.53272,3.68983,3.50659,3.59163,296430.37081031
2020-09-07,3.53921,3.61776,3.40183,3.46731,403062.38268891
2020-09-08,3.52622,3.56534,3.08787,3.34956,1088389.3606125
2020-09-09,3.26452,3.59163,3.26452,3.59163,370018.0675089
2020-09-10,3.62432,3.62432,3.40183,3.59163,226678.58396135
2020-09-11,3.59813,3.59813,3.53272,3.55892,82691.275311275
2020-09-14,3.53272,3.54578,3.42155,3.45425,197779.04070003
2020-09-15,3.40183,3.44766,3.34956,3.42803,186686.18096437
2020-09-16,3.40183,3.42803,3.35607,3.38884,87864.714968554
2020-09-17,3.38225,3.52622,3.33641,3.52622,110593.56053596
2020-09-18,3.53921,3.71602,3.53921,3.59813,258350.03341901
2020-09-21,3.59813,3.59813,3.29723,3.46081,224144.86800475
2020-09-22,3.59813,3.59813,3.48695,3.56534,256810.95802389
2020-09-23,3.59813,3.59813,3.45425,3.48695,137363.78775317
2020-09-24,3.38884,3.46081,3.36913,3.40183,153102.66590102
2020-09-25,3.40183,3.43453,3.36913,3.40183,77648.709412087
2020-09-28,3.40183,3.51965,3.39541,3.39541,215542.53588552
2020-09-29,3.38884,3.41497,3.33641,3.37577,215987.50666303
2020-09-30,3.44766,3.44766,3.32343,3.33641,139719.51539878
2020-10-01,3.39541,3.39541,3.21218,3.29065,324107.55317109
2020-10-02,3.33,3.33,3.23831,3.27102,163070.01131711
2020-10-05,3.26452,3.33,3.19262,3.33,295711.8738784
2020-10-06,3.36263,3.48038,3.33641,3.42803,152327.89325312
2020-10-07,3.46731,3.46731,3.27102,3.39541,114404.60437154
2020-10-08,3.44766,3.45425,3.33641,3.343,129990.3602224
2020-10-09,3.37577,3.37577,3.27102,3.3103,165836.68256314
2020-10-12,3.27102,3.46731,3.27102,3.38884,158485.50357124
2020-10-13,3.33641,3.36263,3.21546,3.29723,243088.8444882
2020-10-14,3.29723,3.33641,3.24816,3.28415,141418.25677879
2020-10-15,3.32343,3.45425,3.21866,3.37577,320283.42195971
2020-10-16,3.4084,3.59163,3.38884,3.56534,378795.77046395
2020-10-19,3.63747,3.84684,3.63747,3.75522,518164.54419105
2020-10-20,3.76172,3.78142,3.67017,3.72901,173975.72157871
2020-10-21,3.8599,3.97764,3.80099,3.8599,1048878.5730453
2020-10-22,3.9645,4.23936,3.93838,4.2328,1201182.9090219
2020-10-23,4.2328,4.27197,4.10854,4.18044,300149.80301522
2020-10-26,4.18701,4.21971,3.92539,3.99079,415772.84207456
2020-10-27,4.05619,4.17395,3.9645,4.08883,286629.23506699
2020-10-28,4.10196,4.10196,3.68983,3.87297,859578.8431319
2020-10-29,3.84684,4.08233,3.74215,4.01691,576125.91417375
2020-10-30,3.99079,4.05619,3.92539,4.05619,248730.81219944
2020-11-02,4.08883,4.44214,4.08883,4.43557,781676.23862912
2020-11-03,4.44214,4.57296,4.30476,4.38332,516249.86111021
2020-11-04,4.35052,4.71692,4.3309,4.71692,566894.0792781
2020-11-05,4.87385,4.99161,4.60565,4.74305,950360.73416827
2020-11-06,4.71035,4.79539,4.57953,4.61223,493798.46790996
2020-11-09,4.65799,4.76268,4.34395,4.52712,770401.4643697
2020-11-10,4.50098,4.67764,4.43557,4.46827,252914.84624557
2020-11-12,4.57953,4.77575,4.50755,4.76268,251947.68917327
2020-11-13,4.75611,4.75611,4.62529,4.72341,159881.92657005
2020-11-16,4.76925,4.83465,4.68421,4.77575,257572.64329597
2020-11-17,4.84123,4.86729,4.76268,4.84772,363610.48831282
2020-11-18,4.86729,4.86729,4.7299,4.74962,163251.92584085
2020-11-19,4.74305,4.78882,4.68421,4.71035,165976.71748428
2020-11-20,4.74305,4.74962,4.64493,4.71035,150884.35570139
2020-11-23,4.78882,4.91315,4.71692,4.77575,359045.61163066
2020-11-24,4.78882,4.84123,4.59253,4.63187,371379.15459302
2020-11-25,4.67764,4.75611,4.62529,4.65799,185746.50738128
2020-11-26,4.65151,4.73648,4.63837,4.70385,68611.876416006
2020-11-27,4.71035,4.71035,4.65151,4.67764,125094.37293228
2020-11-30,4.69728,4.74962,4.65799,4.69728,146752.67115852
2020-12-01,4.71692,4.75611,4.65799,4.6645,1121615.5903163
2020-12-02,4.71035,4.71035,4.57953,4.5861,322796.19811504
2020-12-03,4.59253,4.63837,4.48134,4.57953,215694.3494449
2020-12-04,4.67626,4.80738,4.62782,4.72456,151316.23910309
2020-12-07,4.72456,4.84208,4.72456,4.75215,140309.75604775
2020-12-08,4.76596,4.9249,4.53109,4.85576,349125.38076748
2020-12-09,4.89028,4.89723,4.69689,4.69689,259776.5573822
2020-12-10,4.69001,4.69001,4.57953,4.62103,172040.09869656
2020-12-11,4.64157,4.64157,4.44131,4.53109,204884.17702671
2020-12-14,4.51052,4.55873,4.28252,4.34465,339315.08386109
2020-12-15,4.35151,4.5864,4.35151,4.51725,255830.7135758
2020-12-16,4.50357,4.63477,4.50357,4.63477,153630.08714612
2020-12-17,4.66236,4.68307,4.42059,4.51725,109372.50837299
2020-12-18,4.55187,4.65548,4.42755,4.57953,152534.67379091
2020-12-21,4.80057,4.88342,4.7315,4.80738,421073.2292772
2020-12-22,4.86958,5.02844,4.8488,5.02155,301794.88615441
2020-12-23,5.31855,5.4775,5.27714,5.4567,1298406.4064315
2020-12-28,5.4567,5.48437,5.38772,5.43592,480873.37556103
2020-12-29,5.44976,5.64322,5.40835,5.4567,428870.68778417
2020-12-30,5.4567,5.59493,5.4567,5.58102,135204.37074468
2021-01-04,5.69152,5.77443,5.57415,5.66393,184797.67263513
2021-01-05,5.69152,5.79519,5.61556,5.78825,425550.42054144
2021-01-07,5.83662,5.8642,5.25644,5.7123,423880.47138821
2021-01-08,5.7123,5.7123,5.5396,5.57415,208916.39751344
2021-01-11,5.5465,5.66393,5.5465,5.58798,162591.0133625
2021-01-12,5.58102,5.62941,5.47054,5.62251,190683.06553643
2021-01-13,5.55345,5.62251,5.53266,5.5465,69589.503388935
2021-01-14,5.60869,5.76066,5.5672,5.68472,161653.95725458
2021-01-15,5.68472,5.71926,5.58798,5.59493,101412.76640598
2021-01-18,5.59493,5.70542,5.59493,5.66393,136596.86753076
2021-01-19,5.63626,5.69846,5.63626,5.65697,86842.590917875
2021-01-20,5.67081,5.69846,5.62941,5.69152,79505.808039377
2021-01-21,5.76754,5.92647,5.64322,5.65697,456363.33814602
2021-01-22,5.62251,5.69846,5.5672,5.63626,146137.56449549
2021-01-25,5.67776,5.76066,5.67081,5.74677,95823.148197977
2021-01-26,5.76754,5.79519,5.66393,5.67081,112322.40288032
2021-01-27,5.75372,5.75372,5.49125,5.55345,239199.27639778
2021-01-28,5.66393,5.66393,5.34623,5.55345,140339.85701212
2021-01-29,5.56031,5.58102,5.49125,5.56031,60970.157681161
2021-02-01,5.5672,5.5672,5.4567,5.52571,94049.808775865
2021-02-02,5.63626,5.73301,5.56031,5.60869,215888.04260687
2021-02-03,5.62941,5.73987,5.62941,5.68472,197937.39794733
2021-02-04,5.72613,5.84358,5.66393,5.82974,225931.29480267
2021-02-05,5.87116,6.11979,5.87116,6.0715,401960.4256458
2021-02-08,6.0715,6.13362,6.02313,6.11284,104894.00837116
2021-02-09,6.12674,6.24411,6.03697,6.17511,564542.27784523
2021-02-10,6.25794,6.72771,6.23724,6.62409,760267.90928085
2021-02-11,6.62409,6.82413,6.49969,6.67239,309172.23989792
2021-02-12,6.73466,6.76913,6.56885,6.65854,187680.82152584
2021-02-15,6.67239,6.69997,6.51361,6.56885,286629.23506699
2021-02-16,6.59643,6.76913,6.59643,6.63784,189438.45609699
2021-02-17,6.69997,6.69997,6.49969,6.51361,220691.10952876
2021-02-18,6.52728,6.67934,6.45828,6.52728,197451.85630481
2021-02-19,6.56189,6.59643,6.45828,6.49282,132560.72083129
2021-02-22,6.73466,6.76913,6.57564,6.67239,279639.26764744
2021-02-23,6.75521,6.75521,6.36157,6.50666,251463.45626834
2021-02-24,6.52728,6.72771,6.50666,6.72771,134150.83699207
2021-02-25,6.99033,7.23843,6.83842,7.15597,1236088.2490421
2021-02-26,7.00423,7.22521,6.99033,7.21123,377409.81736579
2021-03-01,7.32155,7.79148,7.32155,7.66692,738922.39933643
2021-03-02,7.79148,8.28886,7.7082,8.26135,580243.20260323
2021-03-03,8.35847,8.42642,8.15136,8.21934,630523.59172364
2021-03-04,8.2751,8.2751,7.76397,8.21934,328680.28227873
2021-03-05,8.20559,8.20559,7.77773,7.77773,246372.46707866
2021-03-08,7.80524,8.04056,7.77773,7.87401,187426.92643516
2021-03-09,7.95653,8.08181,7.62568,7.66692,231803.60032813
2021-03-10,7.63941,7.65318,7.32155,7.36358,397336.6557725
2021-03-11,7.34907,7.98482,7.34907,7.98482,344241.17211558
2021-03-12,8.01232,8.17735,7.80524,7.92902,223669.79626287
2021-03-15,8.01232,8.15136,7.95653,8.08181,188717.34168991
2021-03-16,8.08181,8.08181,7.63941,7.86102,205835.62924803
2021-03-17,7.86102,7.95653,7.45908,7.77773,245401.38379363
2021-03-18,7.81898,8.42642,7.80524,8.42642,480306.6921885
2021-03-19,8.44018,9.11723,8.44018,9.04844,1028727.9405123
2021-03-22,9.39456,9.80871,9.25622,9.58707,849996.26656458
2021-03-23,9.60075,9.73911,9.14549,9.43587,451805.00515178
2021-03-24,9.47709,9.49012,9.18672,9.36627,229661.19690822
2021-03-25,9.32506,9.32506,8.85437,9.10344,445822.7656695
2021-03-26,9.07598,10.3198,9.04844,10.2227,904742.06831102
2021-03-29,10.7058,12.1568,10.7058,12.0184,1637190.1428347
2021-03-30,12.1568,12.5716,11.6043,11.6043,1000611.0223243
2021-03-31,11.4103,12.5434,10.7333,12.2813,1014197.0271516
2021-04-01,12.2813,12.5716,11.8801,11.8947,565443.99803847
2021-04-06,12.0329,12.3646,11.1619,11.4103,778811.41206455
2021-04-07,11.3973,11.7143,11.1069,11.5906,413551.91439979
2021-04-08,11.5493,11.6593,11.3414,11.6043,225279.54348737
2021-04-09,11.673,11.7143,11.4668,11.6593,202805.90174825
2021-04-12,11.6593,11.6593,11.4668,11.5768,245877.76427309
2021-04-13,11.4668,11.5624,11.3003,11.4514,142247.99640506
2021-04-14,11.4668,12.5022,11.3277,12.5022,307271.95293046
2021-04-15,13.2616,13.6765,12.0743,12.4059,1696280.9533498
2021-04-16,12.4326,12.5022,11.8947,12.3225,405221.79969739
2021-04-19,12.3363,12.3646,11.7419,11.9772,336034.07874579
2021-04-20,11.8113,12.3081,11.6593,12.2393,285769.39447635
2021-04-21,12.6543,12.8613,12.1156,12.1568,896510.10892717
2021-04-22,12.1568,12.1568,11.673,11.7005,580690.7908559
2021-04-23,11.7005,11.7701,11.1344,11.3277,395338.21348647
2021-04-26,11.3277,11.8113,10.9137,11.7419,544678.25884241
2021-04-27,11.8535,11.8801,11.6455,11.8389,330081.94022789
2021-04-28,11.8664,12.0047,11.5493,11.8389,166115.44366785
2021-04-29,12.1568,13.3717,12.1568,13.3036,984691.53839031
2021-04-30,13.2341,13.6353,12.9581,13.3717,447979.56520281
2021-05-04,13.6353,14.3673,13.5108,13.6765,739568.91570141
2021-05-05,13.9523,14.2289,13.497,14.0898,495770.73544435
2021-05-06,14.851,16.8537,14.6431,16.5778,1997865.1327536
2021-05-07,16.5778,16.8185,15.887,16.7153,782593.66367333
2021-05-10,16.9233,18.4423,16.888,17.7514,1008025.0207201
2021-05-11,17.7514,18.1663,16.6459,16.8537,887078.03718168
2021-05-12,16.8537,18.0281,15.7135,16.6817,939926.16943579
2021-05-13,16.9233,16.9233,15.9903,16.37,546127.03134446
2021-05-14,16.7628,17.7615,16.4411,17.1907,530113.31830463
2021-05-17,17.2258,17.3335,16.8698,17.0126,208675.58979857
2021-05-18,17.0476,18.4743,16.976,18.261,387437.36471061
2021-05-19,18.261,19.2232,17.9746,18.4033,596950.54656094
2021-05-20,18.8311,19.4018,17.5833,17.6895,1169019.3742338
2021-05-21,17.7615,17.7615,16.7628,16.7978,539725.99583631
2021-05-24,16.548,17.5467,16.5128,17.0476,380203.97210099
2021-05-25,17.1188,17.3686,16.4411,16.6199,255194.66711148
2021-05-26,16.7267,17.1188,16.1919,17.1188,337637.28228238
2021-05-27,17.1907,17.1907,16.6557,17.0476,169618.9341719
2021-05-28,17.0476,17.1188,16.5128,16.6557,333302.74341447
2021-05-31,16.548,16.6199,15.0504,15.1925,1028417.7697056
2021-06-01,14.9793,17.5467,14.7646,17.5467,964995.03779784
2021-06-02,17.6895,18.3313,16.4059,16.4778,996470.17661836
2021-06-04,16.6909,17.0126,16.2279,16.263,301768.7114028
2021-06-07,16.3348,16.7978,16.156,16.584,218624.61288853
2021-06-08,16.4411,17.1554,16.4059,16.6909,261867.92003646
2021-06-09,16.6557,16.9057,15.8351,16.156,304369.17297604
2021-06-10,16.2279,16.7978,15.5501,15.8351,966527.56950508
2021-06-11,15.8351,16.0498,15.1222,15.2644,449984.55117675
2021-06-14,15.3353,15.6922,14.9074,14.9793,366976.5613709
2021-06-15,15.1574,16.0131,14.4795,15.9069,682822.05419379
2021-06-16,15.978,16.1919,15.1574,15.2644,320169.56179018
2021-06-17,15.2644,15.6571,14.6944,15.5854,254353.14884695
2021-06-18,15.6571,16.4059,15.622,16.4059,479715.14280193
2021-06-21,16.4411,16.5128,14.9441,15.2644,818388.94524839
2021-06-22,15.2644,15.4424,14.5514,14.9793,565949.1707447
2021-06-23,15.0864,15.4782,14.6944,15.3002,175576.30764013
2021-06-24,15.2644,15.3002,14.8013,15.2644,162842.29097805
2021-06-25,15.2644,15.6571,14.8723,14.9074,232948.74571143
2021-06-28,14.7646,15.1925,14.6584,14.9441,242443.63686082
2021-06-29,14.9074,15.2292,14.6225,15.2292,154419.25590739
2021-06-30,15.1574,15.4782,14.6944,15.2292,282318.25347554
2021-07-01,15.2644,15.2644,14.8365,14.9074,133995.09721995
2021-07-02,14.9441,15.1925,14.8723,15.0144,69746.551898643
2021-07-05,15.0144,15.978,14.9793,15.8351,380968.27484824
2021-07-06,16.0131,16.3348,15.4073,15.4782,314438.59992345
2021-07-07,15.4424,16.263,15.4424,16.0131,425894.6185252
2021-07-08,15.978,16.0131,15.5501,15.5501,188507.94367698
2021-07-09,15.5854,16.0131,15.4424,16.0131,146878.30996628
2021-07-12,16.263,16.6909,16.2279,16.4411,341621.07947862
2021-07-13,16.5128,16.5128,16.1202,16.1919,120685.23602224
2021-07-14,16.1919,16.8338,16.156,16.7628,341634.16685444
2021-07-15,16.7628,17.0476,16.4411,16.4411,176398.19484094
2021-07-16,16.4778,16.9408,16.37,16.6557,181261.46369155
2021-07-19,16.8338,16.8338,16.4059,16.6909,257969.19078297
2021-07-20,16.6199,17.3335,16.6199,16.8698,334307.85387659
2021-07-21,17.1907,17.2617,16.156,16.7628,323296.13587094
2021-07-22,16.9408,17.0126,16.3348,16.37,173021.65188224
2021-07-23,16.3348,16.4778,15.7282,15.8351,306344.0579856
2021-07-26,16.0498,16.5128,15.7282,16.2279,188091.76512624
2021-07-27,16.4411,16.7628,16.263,16.4778,218475.4168043
2021-07-28,16.4059,16.6199,16.263,16.3348,100054.29679701
2021-07-29,16.4778,16.584,16.156,16.1919,178941.07196063
2021-07-30,16.2982,16.3348,16.1202,16.263,98095.116638411
2021-08-02,16.37,16.8698,16.37,16.7628,250035.6235676
2021-08-03,16.7628,17.5467,16.6557,17.4405,285527.27802389
2021-08-04,17.6185,18.1181,17.5116,17.9746,382426.20851335
2021-08-05,17.9035,18.8311,17.6536,18.5094,425467.97007385
2021-08-06,18.7595,18.9023,18.3675,18.5461,220391.40862272
2021-08-09,18.6523,19.4371,18.6523,19.4018,520651.14559476
2021-08-10,19.6152,20.043,18.261,18.6889,700609.10665574
2021-08-11,18.5461,18.974,18.2963,18.7951,313521.17487922
2021-08-12,19.5449,19.865,18.4743,18.5461,703285.47500867
2021-08-13,18.6172,19.3301,18.1181,19.259,293049.90163887
2021-08-16,19.5449,19.5449,19.1168,19.3301,196372.14780057
2021-08-17,19.1871,19.4729,18.9373,19.2949,93077.41675326
2021-08-18,19.3301,19.3659,18.9373,19.0092,115111.32266521
2021-08-19,18.9373,19.0451,18.4033,18.6889,265506.21051135
2021-08-20,18.6889,19.1168,18.5813,19.0804,145888.90435511
2021-08-23,18.9373,19.0451,18.5813,18.6889,250689.99235804
2021-08-24,18.8311,18.8311,18.3675,18.4033,210373.02244097
2021-08-25,18.9023,19.1168,18.4389,18.5461,399697.61836842
2021-08-26,18.5461,18.6523,18.4033,18.5094,128808.57018685
2021-08-27,18.5461,18.5461,17.6895,17.9746,389704.09820072
2021-08-30,18.0815,18.0815,17.2617,17.8317,339706.39639779
2021-08-31,17.8317,17.8317,17.1188,17.1188,298886.87124966
2021-09-01,17.0126,18.0465,16.7978,17.9746,499270.29973567
2021-09-02,18.1534,18.5461,17.2258,17.2976,550030.99554826
2021-09-03,17.3335,17.6895,17.1907,17.5467,163245.38215295
2021-09-06,17.4405,18.7951,17.1554,18.7595,424791.35274451
2021-09-07,18.9023,18.974,18.2963,18.4033,211735.4182627
2021-09-08,18.4033,18.4033,17.9035,17.9746,204303.09754079
2021-09-09,17.9746,18.2963,17.7966,18.1181,147701.50590466
2021-09-10,18.261,18.3313,17.9035,18.0465,100255.84238447
2021-09-13,18.0815,18.261,17.7966,18.1893,196309.32839668
2021-09-14,18.1893,18.261,17.8317,18.0465,165606.34474889
2021-09-15,17.9035,19.152,17.9035,18.3313,378357.34337435
2021-09-16,18.3313,18.7595,18.0113,18.6172,237615.7039249
2021-09-17,18.6172,19.4371,18.6172,19.4371,530003.38434783
2021-09-20,19.259,19.3301,17.9035,18.3675,627538.36130162
2021-09-21,18.3675,18.8311,17.9746,18.1893,410189.76755448
2021-09-22,18.3313,18.4033,17.9395,18.0465,247374.96006562
2021-09-23,18.1893,18.7951,17.7966,18.2963,376712.26023516
2021-09-24,18.3313,18.4743,18.1181,18.1893,99301.772687997
2021-09-27,18.1893,18.6172,18.1534,18.1534,144690.10073102
2021-09-28,18.3313,18.3313,17.8317,17.9395,146284.14310455
2021-09-29,17.8317,18.0113,17.3686,17.6895,225617.19778325
2021-09-30,17.6895,17.8317,17.1554,17.3335,283633.53474432
2021-10-01,17.2258,17.7256,17.1907,17.3686,128480.07705406
2021-10-04,17.4756,17.4756,16.7628,17.1188,389498.62640051
2021-10-05,17.1188,17.4037,16.8338,17.4037,151028.3168353
2021-10-06,17.3686,17.4756,16.8698,17.2976,166670.34840215
2021-10-07,17.2976,17.4037,17.1188,17.2258,107511.48353295
2021-10-08,17.1188,17.4756,17.0476,17.4405,129811.06317382
2021-10-11,17.1188,17.4405,17.1188,17.3335,143436.33012853
2021-10-12,17.3335,18.1893,17.1188,17.9395,329029.71521283
2021-10-13,17.7966,18.0815,17.5833,17.6185,165482.01467869
2021-10-14,17.6536,18.6889,17.6185,18.6523,353605.18950688
2021-10-15,18.6889,18.867,18.2963,18.5813,195827.71296691
2021-10-18,18.4389,19.152,18.4033,18.9373,292074.89214111
2021-10-19,18.9373,19.1168,18.3313,18.4033,157598.17949139
2021-10-20,18.4033,18.8311,18.1534,18.7595,169590.14194513
2021-10-21,18.0465,18.0465,17.2258,17.4037,582503.39240543
2021-10-22,17.4037,17.5116,15.7999,15.8351,1077427.374635
2021-10-25,15.8351,16.6199,15.622,15.978,602968.12195789
2021-10-26,15.8351,16.5128,15.6922,16.2279,304865.18451919
2021-10-27,16.2982,16.5128,16.0498,16.2982,159713.09942211
2021-10-28,16.548,17.3686,16.548,17.1907,341727.08722267
2021-10-29,17.2258,17.5116,16.8338,17.3335,236881.50214201
2021-11-02,17.4756,17.6895,17.1907,17.3686,185650.96953787
2021-11-03,17.6895,17.6895,16.8338,17.5116,285240.66449367
2021-11-04,17.5833,18.4389,17.5116,17.8317,592248.25243278
2021-11-05,17.8317,18.6172,17.7615,18.261,463245.98908395
2021-11-08,18.3313,18.9023,18.1534,18.5461,325360.01503601
2021-11-09,18.6523,18.7595,18.2963,18.5461,152343.59810408
2021-11-10,18.5461,18.5461,17.9746,18.261,209346.97217756
2021-11-12,18.261,18.261,17.8684,18.0113,162745.44439705
2021-11-15,18.0465,18.1534,17.2258,18.0815,284903.01019779
2021-11-16,18.0815,18.1181,17.6895,18.0465,209216.09841948
2021-11-17,18.4148,18.5254,17.9731,18.4148,142928.53994713
2021-11-18,18.4148,18.6723,18.0465,18.4148,181366.16269802
2021-11-19,18.2672,18.4148,17.3831,17.6414,221389.97539696
2021-11-22,17.7147,17.8989,16.61,17.4207,364842.01037645
2021-11-23,17.4207,17.4207,16.7573,17.0149,145929.47522013
2021-11-24,17.0149,17.2732,16.6466,16.9414,115007.93239633
2021-11-25,16.9414,17.0523,16.7207,16.9049,92060.527652904
2021-11-26,16.7207,16.7207,15.8367,16.205,426145.89614073
2021-11-29,16.205,16.389,15.321,16.0207,353560.69242913
2021-11-30,15.8367,16.8307,15.6158,16.8307,300334.33501412
2021-12-01,16.9414,17.1256,16.6839,16.8681,200717.15656913
2021-12-02,16.794,17.0523,16.5366,16.8307,94251.354363321
2021-12-03,16.6466,16.9049,16.4999,16.61,132465.18298788
2021-12-06,16.4999,16.4999,15.6158,15.6892,376332.72633671
2021-12-07,15.9101,16.5733,15.9101,16.4623,325876.96638045
2021-12-08,16.7573,17.2365,16.2782,16.794,269496.55139551
2021-12-09,16.7207,17.494,16.7207,17.3831,228181.01470422
2021-12-10,17.3098,17.6414,17.1991,17.5673,130609.39309817
2021-12-13,17.6781,18.5621,16.9783,17.3466,600829.64475072
2021-12-14,17.2365,17.3098,16.6839,16.7207,221406.98898551
2021-12-15,16.6839,16.9414,16.5733,16.8681,167141.49393129
2021-12-16,16.9414,17.2365,16.7573,17.1256,135737.02694011
2021-12-17,17.1256,17.1624,16.7207,16.7207,151881.61373804
2021-12-20,16.4999,16.4999,15.9475,16.1683,255156.71372163
2021-12-21,16.1316,16.389,16.0574,16.205,151971.91663112
2021-12-22,16.2416,16.3156,15.5417,15.6525,350981.1706572
2021-12-23,15.6525,15.8367,15.321,15.4683,267190.55577796
2021-12-27,15.4683,15.5792,14.6139,15.1367,883654.37967005
2021-12-28,15.1,15.7633,14.8051,15.2475,493302.45636679
2021-12-29,15.6525,15.8367,15.3576,15.7999,215601.42907667
2021-12-30,15.8367,16.3524,15.7633,15.984,259449.37298698
2022-01-03,16.1316,16.2782,15.4316,15.5417,280061.98988607
2022-01-04,15.6158,15.6892,15.1734,15.321,190434.40539604
2022-01-05,15.3576,15.4683,14.8793,15.2475,265431.61246924
2022-01-07,14.9526,15.6158,14.6874,15.5792,407211.08082034
2022-01-10,15.5792,15.6158,14.916,14.9526,212444.75403153
2022-01-11,14.9526,15.2475,14.8793,14.9526,166894.14252848
2022-01-12,15.1734,15.2475,14.9893,15.1734,142288.56727008
2022-01-13,15.1367,15.2109,14.9526,15.0266,151606.77884606
2022-01-14,15.0266,15.1734,14.8793,14.9526,165153.5215459
2022-01-17,14.8051,15.2475,14.7019,15.1367,300775.3795789
2022-01-18,15.1367,15.1367,13.7155,14.29,373581.75994167
2022-01-19,14.0097,14.1426,13.1554,13.2587,1284130.696899
2022-01-20,13.273,13.7598,12.0949,12.6251,1416306.6488817
2022-01-21,13.2587,13.6124,12.6396,12.9048,1009442.3835202
2022-01-24,12.9048,12.9048,11.2108,11.4761,1484740.5369866
2022-01-25,11.7556,12.198,11.579,11.7854,1011397.6374661
2022-01-26,12.0803,13.1409,12.065,12.7428,765606.24987332
2022-01-27,12.522,13.1111,12.2867,12.817,421700.11457843
2022-01-28,13.0965,13.0965,12.3011,12.5074,272583.86334882
2022-01-31,12.6106,12.8016,12.4333,12.4631,167061.66093884
2022-02-01,12.6694,12.6694,12.3599,12.522,180146.41927262
2022-02-02,12.522,13.332,12.522,13.17,393109.4333862
2022-02-03,13.2587,13.332,12.9789,13.0377,231425.37516725
2022-02-04,13.0965,13.1854,12.5954,12.6549,204496.79070276
2022-02-07,12.7872,12.7872,12.5664,12.7282,74639.92171361
2022-02-08,12.7282,12.8903,12.5808,12.8903,141394.69950233
2022-02-09,12.9637,13.4939,12.9637,13.4795,263016.99163248
2022-02-10,13.5237,13.9508,13.3174,13.4795,186917.82751618
2022-02-11,13.2883,13.4351,12.8758,13.0821,213195.96940297
2022-02-14,12.1682,12.4778,11.8741,12.3301,755983.10244099
2022-02-15,12.3599,13.3915,12.3455,12.8903,457498.01362866
2022-02-16,13.0232,13.6269,12.817,12.9201,376958.30290037
2022-02-17,13.1554,13.1554,12.1682,12.2867,365580.13837207
2022-02-18,12.2867,12.6694,12.2271,12.3745,251079.99615715
2022-02-21,12.3599,12.4922,11.3582,11.7265,660222.77364689
2022-02-22,11.3438,12.3455,10.9312,12.1392,653406.8683256
2022-02-23,12.1835,12.6694,11.6379,11.712,608568.21006654
2022-02-24,9.35464,9.94385,6.99757,8.17585,3125991.6925349
2022-02-25,8.69162,9.5023,8.3233,8.83912,1364692.6561662
2022-02-28,8.39743,9.5023,7.18907,8.39743,2709132.5982683
2022-03-01,8.2354,8.79471,7.73417,7.73417,725250.01782883
2022-03-02,7.43923,7.66081,7.21857,7.29252,1323950.3465355
2022-03-03,7.29252,7.99929,7.1449,7.85185,1065275.7461963
2022-03-04,7.73417,7.73417,7.32921,7.38041,524244.93899189
2022-03-07,7.49884,7.49884,6.33465,6.93868,1562339.5143707
2022-03-08,7.08598,7.64554,6.99757,7.11541,696974.74239358
2022-03-09,7.32155,7.95501,7.2994,7.95501,1090643.0067268
2022-03-10,8.17585,8.54405,7.46903,7.60121,1112086.6719898
2022-03-11,7.68985,8.76571,7.68985,8.27897,1064651.4783703
2022-03-14,8.3233,8.69162,8.10247,8.22014,559485.31583265
2022-03-15,8.22014,8.61831,8.11694,8.42642,318389.67868016
2022-03-16,8.61831,9.20734,8.47074,9.05981,1049231.9321922
2022-03-17,9.41363,10.6071,9.25168,10.3122,1718494.1563103
2022-03-18,10.3122,10.504,9.64904,9.87063,635148.67033453
2022-03-21,9.6642,9.92942,9.38386,9.59024,338777.19271534
2022-03-22,9.64904,10.0616,9.56121,9.7231,214969.30882508
2022-03-23,9.81105,10.0173,9.56121,9.69333,157324.65333698
2022-03-24,9.85532,9.85532,9.59024,9.73762,76036.344712424
2022-03-25,9.79642,10.2091,9.64904,10.0027,324975.24618722
2022-03-28,10.1503,10.6508,10.0471,10.5186,435041.38547808
2022-03-29,10.6071,11.6379,10.5774,11.2841,777722.54239723
2022-03-30,11.2841,11.6677,9.78199,10.077,2497427.2809699
2022-03-31,10.2825,10.2825,9.63443,9.76737,698058.37711058
2022-04-01,9.76737,9.82616,9.47244,9.69333,401417.29954972
2022-04-04,9.7231,10.3122,9.7231,10.1059,645461.52247198
2022-04-05,10.2388,10.4154,9.67881,9.76737,430212.14380457
2022-04-06,9.63443,9.63443,8.98658,9.163,555192.65656733
2022-04-07,9.19286,9.34032,8.92774,9.163,267367.23535138
2022-04-08,9.10416,9.42805,9.00107,9.04533,153046.39018503
2022-04-11,8.97201,9.14851,8.55948,8.63272,470023.94101541
2022-04-12,8.57388,8.63272,8.26448,8.29421,633155.46299882
2022-04-13,8.24233,8.82453,8.22014,8.80242,258001.90922251
2022-04-14,8.83912,8.98658,8.54405,8.66942,137332.37805123
2022-04-19,8.61831,8.80927,8.34546,8.54405,163969.1140352
2022-04-20,8.54405,8.92774,8.54405,8.83912,221681.82387749
2022-04-21,9.00107,9.70859,9.00107,9.64206,511326.39033087
2022-04-22,9.7231,9.74525,8.9346,9.13402,444469.53101084
2022-04-25,8.83912,9.17757,8.63272,8.79471,165704.50006745
2022-04-26,9.1119,9.2739,8.92001,8.97876,245633.03034545
2022-04-27,8.83912,8.94979,8.58847,8.79471,163833.00532678
2022-04-28,8.92001,8.97201,8.57388,8.69162,114994.84502051
2022-04-29,8.85352,9.17757,8.74359,9.08203,162763.76672318
2022-05-02,8.92001,9.35464,8.89024,9.14085,131891.95592744
2022-05-04,9.28075,10.3565,9.28075,9.86283,865205.10599216
2022-05-05,10.3709,10.6363,9.45029,9.5023,953165.35880413
2022-05-06,9.5023,9.70105,9.08203,9.70105,351944.40151674
2022-05-09,9.72999,10.0173,9.39912,9.6201,224742.96107921
2022-05-10,9.74525,9.85532,9.4649,9.69333,141566.14412542
2022-05-11,9.77439,9.77439,9.13402,9.34032,245736.42061434
2022-05-12,9.15607,9.24404,8.83912,9.20734,348792.96142194
2022-05-13,9.54352,9.76512,9.33715,9.62764,218166.55473521
2022-05-16,9.78043,10.0554,9.76512,9.96384,157052.43592016
2022-05-17,10.0097,10.4834,9.86448,10.384,294804.91873485
2022-05-18,10.5598,10.7736,10.1242,10.2388,266563.67047672
2022-05-19,9.93323,10.2237,9.58186,10.1319,190554.80925349
2022-05-20,10.3154,10.323,9.8874,9.92552,201563.90978397
2022-05-23,9.6429,9.84157,9.55888,9.6429,267575.32462674
2022-05-24,9.68877,9.68877,9.25319,9.30672,206331.64079118
2022-05-25,9.30672,9.46713,9.29141,9.33715,49618.167904475
2022-05-26,9.36023,9.78043,9.33715,9.78043,91903.479143197
2022-05-27,9.84917,9.85678,9.51301,9.6963,90113.126132532
2022-05-30,9.78043,9.93323,9.68114,9.78043,138634.57194421
2022-05-31,9.85678,9.85678,9.6429,9.75752,127307.44818157
2022-06-01,9.75752,9.81856,9.58186,9.70403,84150.517713975
2022-06-02,9.65044,9.83396,9.58186,9.58186,113960.9423316
2022-06-03,9.61228,9.6963,9.32198,9.32198,167017.16386108
2022-06-06,9.32952,9.46713,9.28377,9.37539,98992.910618906
2022-06-07,9.37539,9.5665,9.29141,9.34497,98629.081571416
2022-06-08,9.45951,9.45951,9.28377,9.29141,93205.673036187
2022-06-09,9.2379,9.2379,9.08514,9.08514,200085.03631757
2022-06-10,9.08514,9.16158,8.74884,8.80996,136290.62293684
2022-06-13,8.7107,8.7107,8.23691,8.32865,414652.56270531
2022-06-14,8.37454,8.39743,8.16815,8.25221,170413.33788351
2022-06-15,8.28277,8.39743,8.17585,8.30576,152271.61753714
2022-06-17,8.29801,8.48141,8.09937,8.22926,210853.32913318
2022-06-20,8.25221,8.78716,8.25221,8.70307,138608.3971926
2022-06-21,8.87116,9.5894,8.78716,9.36776,499016.40464498
2022-06-22,9.24556,9.29906,8.93992,9.10807,270826.22877768
2022-06-23,9.10807,9.29141,8.9018,9.06221,127158.25209734
2022-06-24,9.12335,9.39065,9.12335,9.37539,129472.10014037
2022-06-27,9.39828,9.74227,9.25319,9.66578,210040.60309544
2022-06-28,9.62764,9.93323,9.60456,9.63526,299464.02452284
2022-06-29,9.59693,9.85678,9.37539,9.75752,223565.0972564
2022-06-30,9.68114,9.7499,9.45951,9.68114,189628.22304622
2022-07-01,9.68114,9.85678,9.55115,9.71156,118712.96848783
2022-07-04,9.81856,9.94853,9.65816,9.70403,149964.31318203
2022-07-05,9.73446,9.80344,9.16921,9.39828,329766.53447089
2022-07-06,9.40609,9.68877,9.19206,9.39065,209137.57416462
2022-07-07,9.42135,9.81856,9.38311,9.74227,183034.80311367
2022-07-08,9.74227,10.3688,9.71929,10.2847,490372.19292317
2022-07-11,10.2312,10.3154,10.025,10.3077,143315.92627108
2022-07-12,10.3077,10.3077,9.95614,10.1549,201353.20303345
2022-07-13,10.1778,10.1854,9.75752,9.87209,174839.48838211
2022-07-14,9.92552,10.0478,9.81105,10.0478,93984.37189682
2022-07-15,10.1396,10.2999,9.94853,10.0632,118207.7957816
2022-07-18,10.1854,10.4681,10.1319,10.4604,269791.01735121
2022-07-19,10.4681,10.537,10.2694,10.5293,83582.525603867
2022-07-20,10.5446,10.8502,10.3917,10.5216,269522.72614712
2022-07-21,10.8807,11.0947,10.6131,10.8426,351800.44038283
2022-07-22,10.8197,11.4231,10.812,11.3468,386355.03873121
2022-07-25,11.3468,11.9657,11.3468,11.6142,352708.70426397
2022-07-26,11.6677,11.6677,11.1711,11.5225,190910.7858755
2022-07-27,11.4615,11.4615,11.0794,11.2398,155688.73136087
2022-07-28,11.3086,11.6677,11.2474,11.6524,126310.19014492
2022-07-29,11.744,11.744,11.4079,11.5149,76392.321334429
2022-08-01,11.5149,11.7365,11.2169,11.6373,146204.31011211
2022-08-02,11.6218,11.6218,11.0794,11.2246,211020.84754353
2022-08-03,11.2322,11.6065,11.0947,11.5761,118202.56083128
2022-08-04,11.4615,12.0726,11.4231,11.9199,273111.28459393
2022-08-05,11.9199,12.0726,11.5455,11.7136,116739.39221584
2022-08-08,11.7136,12.5311,11.7136,12.493,291215.05155046
2022-08-09,12.493,12.7603,11.9274,12.0192,275956.48009479
2022-08-10,12.0116,12.3631,11.4615,12.2255,236401.19544983
2022-08-11,12.7603,12.7987,12.1109,12.2637,205331.76527938
2022-08-12,12.2637,12.5005,12.2255,12.2255,86493.157983777
2022-08-16,12.2255,12.5234,12.1033,12.1033,149583.47054599
2022-08-17,12.2179,12.2179,11.5912,11.8052,146752.67115852
2022-08-18,11.8434,12.0956,11.6602,11.6983,96859.668362046
2022-08-19,11.8434,12.1109,11.5532,11.6448,99575.298842404
2022-08-22,11.8434,12.1415,11.6754,11.7365,172521.71412633
2022-08-23,11.8893,11.9963,11.7136,11.8129,117698.69686263
2022-08-24,11.9199,12.1339,11.8434,12.0726,93730.476806126
2022-08-25,12.1415,12.4166,12.0116,12.3477,188600.86404521
2022-08-26,12.3783,12.516,11.9963,12.0498,130604.15814785
2022-08-29,11.9811,11.9963,11.4691,11.6677,186775.17511986
2022-08-30,11.6907,12.0116,11.3086,11.385,108155.38242275
2022-08-31,11.3164,11.6907,11.1406,11.2703,155093.25576155
2022-09-01,11.1175,11.385,10.7355,10.7967,342847.36659193
2022-09-02,10.9037,11.2169,10.8807,11.1022,115646.5963358
2022-09-05,11.2246,11.2246,10.8348,10.9877,113957.01611886
2022-09-06,11.133,11.2322,10.8502,10.9954,87278.400532313
2022-09-07,11.003,11.1481,10.7431,11.1098,102688.78554735
2022-09-08,11.3086,11.5378,11.1481,11.3697,108737.77064625
2022-09-09,11.385,11.8283,11.385,11.8052,92993.657548082
2022-09-12,12.1033,12.4242,11.9199,11.9274,164779.22259776
2022-09-13,12.1415,12.3325,11.4615,11.4691,175802.71924163
2022-09-14,11.4615,11.8664,11.2322,11.8664,102708.41661107
2022-09-15,11.9811,11.9963,11.5607,11.9505,125052.49332968
2022-09-16,11.8434,11.9199,11.4997,11.6142,129739.08260688
2022-09-19,11.4615,11.6142,11.3086,11.6142,188666.30092426
2022-09-20,11.6907,11.7213,11.1406,11.3086,170346.59226689
2022-09-21,11.3239,11.4231,10.9725,11.2246,138837.42626926
2022-09-22,11.1558,11.5761,10.9725,11.3468,81891.636649349
2022-09-23,11.5607,11.5607,10.8579,11.0106,132255.78497493
2022-09-26,10.8655,11.2322,10.6209,11.003,201753.67673322
2022-09-27,11.0106,11.599,10.9494,11.278,124443.93035458
2022-09-28,11.003,11.301,10.9265,11.2322,115781.39630663
2022-09-29,11.2322,11.2322,10.7049,10.7049,135133.69891532
2022-09-30,10.7736,11.003,10.7431,10.9877,93489.669091241
2022-10-03,10.9725,11.2322,10.8044,11.2322,85431.77180567
2022-10-04,11.2933,11.6907,11.2933,11.6907,142696.89339532
2022-10-05,11.7671,11.7671,11.4615,11.599,58480.938802299
2022-10-06,11.6754,11.6754,11.4079,11.5378,84314.109911586
2022-10-07,11.4156,11.7288,11.4156,11.6142,46190.584180111
2022-10-10,11.6142,11.9505,11.4691,11.8816,121398.49800383
2022-10-11,11.8816,12.2713,11.7671,12.1109,122531.86474889
2022-10-12,12.0726,12.2637,11.9199,11.9811,48064.696395953
2022-10-13,12.1492,12.1492,11.6218,11.9963,77055.851287941
2022-10-14,12.2179,12.2179,11.9274,11.9505,71645.530128521
2022-10-17,11.9199,12.1261,11.9199,12.0422,47293.849960807
2022-10-18,12.1492,12.4548,12.0956,12.2408,159082.28790813
2022-10-19,12.4548,13.3717,12.3859,13.3259,507935.45125879
2022-10-20,13.6009,14.3651,13.5169,14.0212,547062.7787148
2022-10-21,14.1206,14.258,13.7843,14.2045,173309.57415003
2022-10-24,14.6706,15.4958,14.533,15.091,507256.2164543
2022-10-25,15.2743,15.4958,14.8005,15.1138,259021.415798
2022-10-26,15.1138,15.4958,14.8235,15.1062,248953.29758819
2022-10-27,15.129,15.2514,14.4415,14.8081,238421.88627473
2022-10-28,14.8235,15.1978,14.6249,15.1978,92797.346910947
2022-10-31,15.282,16.4892,15.282,16.4892,367956.80581898
2022-11-02,16.6573,16.8101,16.0459,16.2752,375417.91876766
2022-11-03,16.0613,17.9868,16.0613,17.4671,883214.64384286
2022-11-04,17.788,18.002,17.2073,17.4979,346281.4940042
2022-11-07,18.3382,18.3382,16.9323,17.4979,559671.15656914
2022-11-08,17.5282,17.8952,17.3449,17.5743,151530.87206635
2022-11-09,17.5894,17.6963,17.192,17.3908,113814.36372254
2022-11-10,17.1157,17.4979,16.6573,17.2992,275368.85692097
2022-11-14,17.2992,18.0631,17.2992,17.834,373261.11923435
2022-11-15,17.8645,17.9104,17.4214,17.7118,197885.04844408
2022-11-16,17.505,18.0615,17.505,17.8549,168721.54330935
2022-11-17,17.6959,17.8549,17.3301,17.7753,124474.07422477
2022-11-18,17.7276,17.8867,17.1554,17.1712,172075.16811615
2022-11-21,17.1712,17.5367,16.9327,17.203,91591.946524116
2022-11-22,16.5987,16.5987,15.947,16.2489,561325.84575825
2022-11-23,16.0582,17.2824,16.0582,16.726,178127.03943856
2022-11-24,16.8055,16.9804,16.5987,16.8214,89672.354830497
2022-11-25,16.8532,17.3301,16.6942,17.1554,47482.849055731
2022-11-28,17.203,17.203,16.7577,17.0122,67856.182653276
2022-11-29,17.1712,18.0456,16.8691,17.7753,168237.24265269
2022-11-30,18.0456,18.8406,17.966,18.6658,274041.21208279
2022-12-01,18.8247,19.1267,18.459,18.5704,127328.30328953
2022-12-02,18.3636,18.5226,17.7436,18.2046,142526.53844177
2022-12-05,18.3477,18.7293,18.2682,18.6974,231532.19366701
2022-12-06,18.7611,18.7611,18.4429,18.6021,62214.394484284
2022-12-07,18.5226,20.3668,18.3954,20.1442,644845.69536363
2022-12-08,19.8741,20.2237,19.4607,19.8422,207416.53681355
2022-12-09,19.7945,20.1125,19.6197,19.8582,100886.74536039
2022-12-12,19.8582,20.2079,19.6832,20.049,120272.60878789
2022-12-13,20.049,20.6372,19.8422,20.4304,170776.99077158
2022-12-14,20.4304,20.6213,19.9853,20.1285,118615.92316502
2022-12-15,20.0012,20.0966,19.4766,19.6991,160651.9622382
2022-12-16,19.397,19.6356,18.8724,19.3175,216133.9486332
2022-12-19,19.238,19.8741,19.238,19.7787,58075.825236573
2022-12-20,19.7945,19.7945,19.2858,19.4607,73593.573029814
2022-12-21,19.3335,19.4447,18.9201,19.1108,127456.61151545
2022-12-22,19.079,19.4766,18.9519,18.9996,78310.787217934
2022-12-23,18.8883,19.0631,18.6815,18.9519,83314.808028694
2022-12-27,19.0472,19.222,18.5226,18.6021,141554.16335712
2022-12-28,18.4748,18.6021,18.3,18.4272,148750.74532252
2022-12-29,18.4113,19.397,18.3795,19.079,85770.275254083
2022-12-30,19.3175,19.3175,18.8406,18.8406,37586.762650944
2023-01-02,18.7134,19.3652,18.6498,18.9996,74618.780913366
2023-01-03,18.9201,19.3812,18.8406,19.1586,171431.111139
2023-01-04,19.1586,19.2698,18.8566,18.9837,143571.87310585
2023-01-05,19.079,19.1586,18.7611,18.8406,114494.96485028
2023-01-09,19.0631,19.2858,18.7293,18.9996,103701.97878786
2023-01-10,19.1108,19.2539,18.8566,19.238,97822.443023784
2023-01-11,19.2858,19.2858,18.9677,19.1108,72081.548642049
2023-01-12,18.9201,19.8741,18.9201,19.6356,306022.66635446
2023-01-13,19.7787,19.7787,19.4128,19.6356,36486.079340382
2023-01-16,19.7787,20.0649,19.6356,20.0331,135025.53892076
2023-01-17,19.9853,20.351,19.715,19.7627,105045.44138864
2023-01-18,19.8105,19.8741,19.2858,19.2858,113429.50340566
2023-01-19,19.2539,19.5561,18.9201,19.3175,148811.12566412
2023-01-20,19.3175,19.4128,18.9837,19.0472,66883.807568632
2023-01-23,18.2841,18.3477,17.4097,17.8071,1095354.7454146
2023-01-24,17.8071,18.1092,17.5687,17.9979,197504.09739957
2023-01-25,18.0298,18.0615,16.9963,17.1235,452862.62544983
2023-01-26,17.1076,17.7594,17.1076,17.3936,216357.85906667
2023-01-27,17.3936,17.6482,17.1712,17.5845,143695.14963663
2023-01-30,17.3619,17.4097,16.8532,16.9009,252557.13178441
2023-01-31,16.7419,17.4573,16.5192,17.4097,211006.65129165
2023-02-01,17.6006,17.8071,17.2506,17.2824,206139.7441733
2023-02-02,17.4731,17.7276,17.3778,17.6482,111419.34119963
2023-02-03,17.5687,17.6323,17.3142,17.489,90390.629310874
2023-02-06,17.3936,17.3936,16.6942,16.9644,264479.73340441
2023-02-07,16.9486,17.1235,16.8214,17.0439,102520.78835515
2023-02-08,17.1235,17.7276,17.1235,17.489,198870.20262846
2023-02-09,17.4731,17.7594,17.4414,17.5687,92074.989256979
2023-02-10,17.5209,17.7276,17.0917,17.3619,109365.15166118
2023-02-13,17.4097,17.4731,17.1394,17.3301,78896.979701045
2023-02-14,17.4097,18.2682,17.4097,18.0615,245186.95633689
2023-02-15,18.0615,18.2841,17.966,18.2364,104021.49142887
2023-02-16,18.2841,18.7452,18.2205,18.2682,168727.83292825
2023-02-17,18.3636,18.5384,18.1886,18.3477,153318.2665804
2023-02-20,18.3795,18.7452,18.2364,18.7293,136868.39726359
2023-02-21,18.6815,18.7611,18.2682,18.4429,168600.78262613
2023-02-22,18.4429,19.238,17.966,19.0472,365250.74977673
2023-02-23,19.4607,19.8422,19.1586,19.5402,324013.49230606
2023-02-24,19.5561,19.715,19.397,19.715,150779.77638531
2023-02-27,19.715,19.7468,19.5244,19.5561,73686.659389795
2023-02-28,19.572,19.7627,19.5561,19.6991,74076.615762679
2023-03-01,19.6991,20.0331,19.6038,19.6514,158108.44034796
2023-03-02,19.6356,19.8741,19.2062,19.3335,192473.66018937
2023-03-03,19.5561,19.8582,19.397,19.6673,44561.950030445
2023-03-06,19.6673,19.8582,19.5244,19.6356,89180.506631148
2023-03-07,19.6991,19.6991,19.3652,19.3652,100716.92564962
2023-03-08,19.3335,19.6673,19.3175,19.5561,73812.451768143
2023-03-09,19.238,21.4798,19.238,21.0824,1044851.6213547
2023-03-10,20.669,21.6229,20.5259,21.3209,288225.56066551
2023-03-13,21.5594,21.6229,20.1602,21.464,509108.17158142
2023-03-14,21.464,21.8138,21.0665,21.3686,325814.83916402
2023-03-15,21.4321,21.6547,20.828,20.9074,267305.03022214
2023-03-16,20.9074,21.1458,20.3668,21.0824,154096.92140239
2023-03-17,21.1458,21.4321,20.6849,21.0347,102455.37631841
2023-03-20,20.7486,21.305,20.3033,21.289,145012.19583797
2023-03-21,21.4162,22.0998,21.0028,21.6229,272187.03242591
2023-03-22,21.8773,22.0045,21.2732,21.3844,158231.71687875
2023-03-23,21.305,21.766,21.1618,21.464,205793.81513284
2023-03-24,21.5594,21.5594,21.1618,21.1936,108571.40175379
2023-03-27,21.9409,23.3878,21.8614,23.0539,668678.31936583
2023-03-28,23.1333,24.0237,22.863,22.863,235195.26772456
2023-03-29,22.863,23.2924,22.2906,22.7199,320722.76368843
2023-03-30,22.7359,23.1492,22.6404,23.0539,128988.76268375
2023-03-31,23.0539,23.2128,22.5611,23.2128,149747.02095904
2023-04-03,23.0697,23.2924,22.7518,22.7518,192874.93787631
2023-04-04,22.9743,23.0539,22.5611,22.8789,110401.68085878
2023-04-05,22.7041,23.2447,22.5134,22.863,165252.18951446
2023-04-06,23.038,23.1651,22.8312,22.9585,58714.850518591
2023-04-11,22.9743,22.9743,22.6881,22.8471,161490.99740179
2023-04-12,22.9585,22.9743,22.5927,22.9267,126222.58828383
2023-04-13,22.8948,23.674,22.7199,23.5149,207097.02417254
2023-04-14,23.4355,23.4355,22.9267,23.0539,153635.26337384
2023-04-17,23.0697,23.1174,22.7836,22.8948,97129.327019077
2023-04-18,22.8312,23.1016,22.7836,23.0221,80514.669686625
2023-04-19,22.9743,22.9743,22.2588,22.5611,259494.5814504
2023-04-20,22.2906,22.6245,22.0998,22.4975,149689.15646501
2023-04-21,23.531,23.7535,23.1333,23.4514,406636.44225383
2023-04-24,23.4195,24.1668,23.0856,24.1668,193769.32168637
2023-04-25,23.8487,24.0078,23.1651,23.34,182637.9541262
2023-04-26,23.356,23.4991,22.7518,22.7518,150052.69643844
2023-04-27,22.7677,23.0062,22.5769,22.8154,196192.0828934
2023-04-28,22.8789,22.9425,22.6245,22.7677,72738.184857035
2023-05-02,22.7359,23.1016,22.6564,22.6564,86782.9038998
2023-05-04,22.6564,22.9267,22.5134,22.5611,158790.23503862
2023-05-05,22.5611,22.9425,22.0998,22.9425,193511.44731075
2023-05-08,23.0062,24.0078,22.9743,23.3718,398671.26885671
2023-05-09,23.5944,23.9283,23.4832,23.7694,96310.418636019
2023-05-10,23.7694,24.2464,23.6422,24.2464,286500.94715834
2023-05-11,23.9283,24.3259,23.0697,23.3718,264575.33561195
2023-05-12,23.5149,23.5468,22.7677,22.7677,136698.57755281
2023-05-15,22.7677,23.0221,22.418,22.5134,121938.09987723
2023-05-16,22.4657,22.8154,22.402,22.6881,100705.60433557
2023-05-17,22.7359,23.2606,22.7199,23.0539,131432.90859509
2023-05-18,23.0539,23.4355,22.9425,23.4036,158726.08092566
2023-05-19,23.5944,24.1668,23.5944,24.0078,302804.89731627
2023-05-22,23.0697,23.7217,22.9108,22.9585,395339.02875422
2023-05-23,22.8948,23.3241,22.8948,23.2128,154344.73238774
2023-05-24,23.2128,23.2924,22.8948,22.9108,197156.91043533
2023-05-25,22.8948,23.1811,22.8948,23.0539,96345.640501958
2023-05-26,23.0221,23.2447,22.9267,23.2447,52631.53110159
2023-05-29,23.34,23.4991,23.1016,23.1651,65409.520894372
2023-05-30,23.2924,23.2924,22.9108,23.0221,71884.05460804
2023-05-31,22.9743,22.9743,22.402,22.5451,156876.93296392
2023-06-01,22.5451,23.3083,22.5134,22.9425,102612.61679135
2023-06-02,22.9743,23.1333,22.8471,23.1333,70244.979918142
2023-06-05,23.1333,23.1333,22.6723,22.7041,126948.41030692
2023-06-06,22.8789,23.038,22.5769,22.8154,310958.75928091
2023-06-07,22.7995,22.7995,22.4338,22.6087,112650.84858367
2023-06-09,22.6564,22.7518,22.4338,22.4497,65539.087044072
2023-06-12,22.4975,23.0062,22.3861,22.7836,97738.162130291
2023-06-13,22.8471,22.9585,22.5293,22.5293,51251.588711092
2023-06-14,22.5451,22.8154,22.5293,22.7199,80910.915678428
2023-06-15,22.6564,22.7359,22.4338,22.4497,68529.171877449
2023-06-16,22.4497,22.8789,22.418,22.6564,89694.997458599
2023-06-19,22.3543,22.4657,21.6229,22.1952,187348.8786954
2023-06-20,22.1794,22.2271,21.7979,21.8614,90115.144002289
2023-06-21,22.6564,22.9267,22.4497,22.4497,261663.24205316
2023-06-22,22.4338,22.8154,22.4338,22.7677,98382.219107443
2023-06-23,23.0807,23.1466,22.5206,22.57,114916.20241138
2023-06-26,22.6359,22.7513,22.0921,22.1252,119772.20986599
2023-06-27,22.1252,22.224,21.6804,21.8615,111852.06170753
2023-06-28,21.8615,22.5041,21.8615,22.4877,85755.87764648
2023-06-29,22.3228,22.8501,22.2899,22.7677,58144.619259591
2023-06-30,22.8336,22.8501,22.4051,22.5371,68480.631126719
2023-07-03,22.4383,22.6359,22.3064,22.4051,60865.197436033
2023-07-04,22.4051,22.57,22.3888,22.4383,49338.249740662
2023-07-05,22.4383,22.6524,22.2734,22.3557,67492.433609707
2023-07-06,22.3557,22.57,21.9275,21.9439,99432.822642379
2023-07-07,22.0593,22.4877,21.878,22.0262,188238.27297035
2023-07-10,22.0262,22.8995,21.9275,22.7347,188782.14580527
2023-07-11,22.8995,23.0477,22.8664,22.9653,68041.162452077
2023-07-12,23.0312,23.4762,22.9653,23.2289,116419.13671858
2023-07-13,23.2289,23.3607,23.0971,23.2949,59102.466730011
2023-07-14,23.3114,23.8879,23.3114,23.8879,120149.7644456
2023-07-17,23.8879,24.7117,23.8879,24.6293,186856.73884951
2023-07-18,24.6787,24.9588,24.3987,24.8765,134976.36920637
2023-07-19,24.8765,25.2058,24.0197,24.4315,143083.47365183
2023-07-20,24.4481,24.6293,24.0691,24.1844,93224.417111665
2023-07-21,24.3491,25.1071,24.1351,24.9423,235654.75776085
2023-07-24,25.2058,25.6177,25.1564,25.6014,278889.00613107
2023-07-25,25.6177,26.6061,25.6177,26.2603,213796.6542058
2023-07-26,26.2438,26.3426,25.7661,26.112,103377.11469738
2023-07-27,26.1284,26.7709,26.1284,26.5568,140637.25989658
2023-07-28,26.4909,26.5073,26.359,26.359,76046.290740996
2023-07-31,26.5403,26.5733,26.2438,26.2438,52043.045892878
2023-08-01,26.2438,26.2438,25.8978,25.9472,63633.121685159
2023-08-02,25.9472,26.0791,25.7166,25.8154,64870.189584219
2023-08-03,25.8154,25.9308,25.3046,25.6508,118100.52929974
2023-08-04,25.8154,26.6061,25.7002,26.6061,172818.02129824
2023-08-07,26.5238,26.6061,26.3096,26.3756,52152.306060605
2023-08-08,26.3756,26.4578,26.046,26.0955,82464.718594121
2023-08-09,26.112,26.4414,26.112,26.4414,68432.071052173
2023-08-10,25.4036,25.8649,24.9752,25.6177,207658.66078318
2023-08-11,25.5353,25.5353,24.7941,25.0247,136396.75138684
2023-08-14,25.0411,25.0411,24.5304,24.86,116506.54485277
2023-08-16,24.7777,24.7777,24.0857,24.1515,156034.44553327
2023-08-17,24.1351,24.6622,24.0362,24.4481,83221.041755176
2023-08-18,24.6787,24.6787,24.1844,24.2339,51755.327451192
2023-08-21,24.2009,24.3656,23.6079,23.8056,98239.45881041
2023-08-22,23.8056,23.9209,23.3607,23.8056,112467.5606524
2023-08-23,23.8056,23.8879,23.542,23.6408,57129.713701578
2023-08-24,23.7068,24.0197,23.6738,23.6738,69653.356927006
2023-08-25,23.4762,24.1351,22.4051,23.9375,123521.04762096
2023-08-28,24.1844,24.9588,24.0197,24.6952,130397.15417667
2023-08-29,24.86,25.2718,24.5799,24.7611,71539.91582312
2023-08-30,24.7611,24.7941,24.4646,24.6293,41654.831945612
2023-08-31,24.5964,24.6293,24.2339,24.5304,26349.910450557
2023-09-01,24.547,24.86,24.547,24.86,41131.597142377
2023-09-04,24.8434,24.8765,24.6293,24.6622,61965.083124501
2023-09-05,24.6458,24.7611,24.5799,24.5799,48375.546262786
2023-09-06,24.4646,24.5304,23.7232,24.1351,82977.027380581
2023-09-07,24.1351,24.2668,23.855,23.9703,67031.112901519
2023-09-08,24.0857,24.3327,23.8879,24.1185,33678.839701421
2023-09-11,24.2339,24.2504,23.8879,23.9868,54679.857940729
2023-09-12,23.9538,24.1185,23.855,24.0527,60737.72724035
2023-09-13,24.0527,24.1022,23.8715,23.8879,41180.157216924
2023-09-14,24.0527,24.0527,23.4431,23.6738,86086.086153395
2023-09-15,23.6408,23.855,23.1794,23.8385,59584.425469881
2023-09-18,23.8879,24.0691,23.5585,23.575,59121.89075983
2023-09-19,23.7068,23.7068,23.3114,23.4266,84677.843991558
2023-09-20,23.4762,23.7892,23.4431,23.4762,50094.572901717
2023-09-21,23.575,23.575,23.2619,23.3442,56420.736613204
2023-09-22,23.8879,24.0691,23.5585,23.575,73839.235352877
2023-09-25,23.8715,23.9868,23.575,23.575,69987.207439511
2023-09-26,23.855,23.855,23.1137,23.1631,45731.450203753
2023-09-27,23.1631,23.4762,22.8995,22.8995,80519.887608551
2023-09-28,22.8995,22.8995,22.4713,22.603,86212.342347214
2023-09-29,22.7018,23.2949,22.6195,22.8995,76664.217689594
2023-10-02,23.0642,23.1137,22.4051,22.4877,70796.946682566
2023-10-03,22.4877,22.4877,22.0758,22.224,107594.5571717
2023-10-04,22.2405,22.6359,21.9605,22.2405,60027.536150114
2023-10-05,22.5865,22.7018,21.5815,21.6145,45438.875754614
2023-10-06,21.9275,22.4547,21.9275,22.191,65876.597129186
2023-10-09,22.2075,22.8171,21.9439,22.7677,42940.459919219
2023-10-10,22.8995,23.4762,22.8995,23.3114,65094.779928995
2023-10-11,23.3114,23.6408,23.1466,23.1631,40626.572367098
2023-10-12,23.1631,23.6079,23.1631,23.3937,36430.981926319
2023-10-13,23.6245,23.6245,23.2619,23.3607,21332.440748085
2023-10-16,23.7892,24.2833,23.4925,23.8715,87374.142130728
2023-10-17,23.8879,24.3656,23.8879,23.9538,78992.673264077
2023-10-18,24.168,24.168,23.0642,23.2125,43467.336728042
2023-10-19,23.3937,23.4597,22.9159,23.0807,35776.634921811
2023-10-20,23.0642,23.2125,22.57,22.7347,62159.323422685
2023-10-23,22.8995,23.8056,22.8995,23.4101,105442.13186745
2023-10-24,23.6902,24.0691,23.542,23.6079,55178.81270669
2023-10-25,23.7892,23.8879,23.2783,23.2783,26817.301168062
2023-10-26,23.4431,23.8056,23.1631,23.5256,28235.255344808
2023-10-27,23.5256,23.7727,23.3278,23.3937,28242.539355989
2023-10-30,23.3937,23.7892,23.3937,23.7727,42547.123315395
2023-10-31,23.7892,24.0197,23.4925,23.7068,38752.153489621
2023-11-02,23.8715,24.2009,23.7397,23.8715,64532.697066124
2023-11-03,23.8385,24.4151,23.8385,24.4151,71620.039946123
2023-11-06,24.4809,24.86,24.3491,24.6293,59421.749220152
2023-11-07,24.5964,24.6293,24.3491,24.4481,22587.718675101
2023-11-08,24.4481,24.5964,23.7068,23.7232,113731.33659246
2023-11-09,23.5585,24.1022,23.4762,23.5585,95628.140801695
2023-11-10,23.542,23.8056,23.2454,23.3937,65966.433267097
2023-11-13,23.3278,23.5585,22.9819,23.0312,90230.688515899
2023-11-14,22.9489,23.3607,22.8171,23.1137,61920.165055547
2023-11-15,23.3114,23.3114,22.7842,22.9325,104529.20246599
2023-11-16,22.8995,22.9983,22.2899,22.6524,77177.740477919
2023-11-17,22.6195,22.6524,22.224,22.4051,102132.76278714
2023-11-20,22.3393,22.883,22.3393,22.6688,69198.106228137
2023-11-21,22.7018,23.1631,22.7018,22.9983,54681.071942593
2023-11-22,23.1466,23.5256,23.1466,23.3607,81159.666590695
2023-11-23,23.3937,23.4597,22.9489,23.3607,129975.89552998
2023-11-24,23.5473,23.7338,23.2929,23.5133,47782.49351022
2023-11-27,23.5641,23.632,23.1404,23.2929,52764.604766298
2023-11-28,23.2761,23.4624,22.7844,23.4116,67953.9683519
2023-11-29,23.615,23.615,23.0048,23.0048,48354.675361794
2023-11-30,22.903,23.3947,22.8352,22.9878,47764.797164295
2023-12-01,23.0386,23.4963,22.903,23.4624,80046.471400633
2023-12-04,23.615,23.9711,23.3269,23.7338,112283.31489396
2023-12-05,23.7338,24.1406,23.5473,24.0727,94368.714035913
2023-12-06,24.1406,24.2591,23.8185,24.1066,52985.219212162
2023-12-07,24.1406,24.1406,23.7676,23.8693,50045.266275827
2023-12-08,23.8185,24.0727,23.6659,23.6659,64392.283795401
2023-12-11,23.6489,24.1575,23.6489,23.9711,41010.691802929
2023-12-12,23.9032,24.0727,23.5303,23.5981,128421.20262115
2023-12-13,23.5981,23.9032,23.5641,23.7338,36102.905199737
2023-12-14,23.8693,24.1236,23.6659,23.8863,50196.275094387
2023-12-15,24.0049,24.8356,23.8015,24.4288,178518.37817835
2023-12-18,24.4117,24.5475,23.7167,24.1575,65612.151907829
2023-12-19,24.1745,24.5475,23.9541,24.4966,45795.783741043
2023-12-20,24.4966,24.9203,24.3609,24.9203,100587.20999395
2023-12-21,24.9203,24.9203,24.4626,24.7169,46242.911414748
2023-12-22,24.5814,24.5814,23.8185,24.2424,192348.66239691
2023-12-27,24.3609,24.6661,24.1575,24.2083,155044.76518707
2023-12-28,24.344,24.4796,23.9711,24.3101,70285.166988418
2023-12-29,24.327,24.3779,23.988,24.1575,38816.344908233
2024-01-02,24.0049,24.2762,23.9541,24.0049,89807.775812848
2024-01-03,24.0049,24.2083,23.632,23.7167,86568.164752184
2024-01-04,23.7338,23.8863,23.4795,23.4963,65350.24598814
2024-01-05,23.4795,23.6489,23.1912,23.4624,77675.161046687
2024-01-08,23.6489,23.8185,23.4963,23.7338,53150.385107462
2024-01-09,23.8355,23.988,23.6829,23.9372,65288.8986556
2024-01-10,23.988,24.1406,23.8524,23.9372,81617.906918771
2024-01-11,24.1066,24.1066,23.7676,23.8185,32359.538158407
2024-01-12,23.9201,23.9201,23.5641,23.6659,48266.193632169
2024-01-15,23.6999,23.7167,23.3438,23.4795,61951.36781415
2024-01-16,23.5641,23.6489,23.3438,23.5812,59320.511053303
2024-01-17,23.5812,23.8015,23.3607,23.5473,63789.428277557
2024-01-18,23.7846,23.988,23.4624,23.8185,31285.959838959
2024-01-19,23.9032,23.988,23.6489,23.9541,67718.017072902
2024-01-22,23.6489,23.9372,23.615,23.7167,58558.388422135
2024-01-23,23.7167,23.7338,23.4116,23.4455,49079.045788324
2024-01-24,23.4116,24.3949,23.2251,24.2591,200861.78454323
2024-01-25,24.0727,24.2762,24.0219,24.2253,63955.773929252
2024-01-26,24.1914,24.3609,23.8693,24.1575,57576.831101496
2024-01-29,24.2932,24.344,23.9372,24.1914,68040.090568735
2024-01-30,24.2762,24.327,24.0049,24.0389,44849.619112255
2024-01-31,24.0558,24.5475,23.9541,24.4966,71036.671812032
2024-02-01,24.4966,25.4121,24.4288,25.2254,182524.83089576
2024-02-02,25.1069,25.5647,22.6318,23.6659,910528.9071213
2024-02-05,23.4795,23.988,23.3098,23.3947,397931.83203291
2024-02-06,23.4455,23.7507,23.0217,23.7167,154030.17468737
2024-02-07,23.7338,23.988,23.5641,23.9372,69645.739022328
2024-02-08,23.988,24.4458,23.988,24.327,71064.985965511
2024-02-09,24.3609,24.5135,24.1745,24.3779,34138.610802065
2024-02-12,24.4796,24.4796,24.1914,24.2591,37246.089146491
2024-02-13,24.3101,24.327,23.7338,23.9372,56576.397678538
2024-02-14,23.7338,24.1575,23.7338,24.1575,27447.032529635
2024-02-15,24.0219,24.327,23.9541,24.3101,45266.073119689
2024-02-16,24.327,24.327,24.0898,24.2424,43302.958478411
2024-02-19,24.327,24.327,24.0049,24.1745,31730.727999874
2024-02-20,24.0898,24.2424,23.9541,24.1236,29853.735575432
2024-02-21,24.1236,24.1575,23.7676,23.9201,51111.766056905
2024-02-22,23.5641,23.5641,22.9709,23.259,231850.44577064
2024-02-23,23.2082,23.5303,22.9709,23.0386,115079.33755011
2024-02-26,23.0217,23.1235,22.2249,22.2927,221245.615536
2024-02-27,22.2758,23.0217,22.0384,22.8183,124480.81626185
2024-02-28,22.8183,22.9878,22.4283,22.6318,84887.011889311
2024-02-29,22.4622,22.8692,21.9707,21.9707,140714.26425703
2024-03-01,22.0215,22.4453,21.513,22.0384,186400.33065333
2024-03-04,22.0384,22.6148,22.0384,22.3097,156159.63498035
2024-03-05,22.3097,22.6318,22.2249,22.4961,48925.677456974
2024-03-06,22.6318,22.9538,22.4622,22.4622,74092.240875078
2024-03-07,22.7674,22.7844,22.2758,22.3944,98084.946680157
2024-03-08,22.4114,22.6148,22.2588,22.3944,36302.284030493
2024-03-11,22.4961,22.53,21.869,22.1741,93500.413329194
2024-03-12,22.208,22.2588,21.9537,22.1063,93573.558225684
2024-03-13,22.1232,22.1401,21.6656,21.869,139955.68089503
2024-03-14,21.9537,22.208,21.4791,21.6147,154294.44011985
2024-03-15,21.6147,21.6147,20.3432,20.6484,577397.55459645
2024-03-18,20.5975,21.7672,20.3432,21.3943,268350.9288755
2024-03-19,21.4451,21.5638,21.0382,21.2247,119557.69282552
2024-03-20,21.3604,21.3943,21.0382,21.1739,136188.71872581
2024-03-21,21.2925,21.6147,21.1739,21.513,43956.543521241
2024-03-22,20.9535,21.1569,20.6992,20.767,149390.19278584
2024-03-25,20.784,21.2756,20.784,20.8179,105609.43296746
2024-03-26,20.767,21.1739,20.6822,21.0213,81799.589403602
2024-03-27,21.0553,22.3606,20.9535,22.2927,166978.00112247
2024-03-28,22.547,23.0217,22.4792,22.6318,149879.79168977
2024-04-02,22.8183,23.9032,22.8012,23.6659,261885.86383091
2024-04-03,23.7167,24.1406,23.259,23.4795,193829.25667264
2024-04-04,23.4795,23.9032,23.4795,23.6829,96236.268409195
2024-04-05,23.4795,23.6489,23.1743,23.4455,65208.67522074
2024-04-08,23.4795,23.6489,23.2251,23.4795,35194.492775588
2024-04-09,23.4795,23.5981,23.0895,23.1064,46825.711073877
2024-04-10,23.3269,23.4455,22.6996,23.1064,67882.003211806
2024-04-11,22.6657,23.0726,22.564,22.564,46843.407419802
2024-04-12,22.6318,23.0217,22.3266,22.4622,56399.434219288
2024-04-15,22.6318,22.8012,22.4792,22.53,39816.778331192
2024-04-16,22.6318,22.8522,22.3266,22.3775,71312.73480846
2024-04-17,22.4622,22.8692,22.4622,22.8183,31231.69104479
2024-04-18,22.8012,22.8522,21.3604,21.513,196995.72283681
2024-04-19,21.513,21.6147,21.0213,21.3604,95723.074377371
2024-04-22,21.1908,21.7333,20.9535,21.1739,118134.90661315
2024-04-23,21.1739,21.1739,20.4279,20.9705,178060.63269709
2024-04-24,20.8856,21.3434,20.8856,21.2587,86135.19415522
2024-04-25,21.2756,21.2756,20.5805,20.7501,79502.603702539
2024-04-26,20.767,20.9705,20.6314,20.9196,68057.786914661
2024-04-29,20.9365,21.0213,20.6653,20.8518,76626.357611534
2024-04-30,20.8518,20.9196,20.6144,20.767,54751.314535475
2024-05-02,20.767,20.8518,20.6653,20.8518,43219.195774366
2024-05-06,20.9365,22.1909,20.8687,22.0724,141693.46206488
2024-05-07,22.0724,22.547,21.5299,21.5638,133597.97368239
2024-05-08,21.7672,22.0215,20.5296,21.2925,392453.04333455
2024-05-09,21.0213,21.5299,20.8518,21.0721,109530.94322443
2024-05-10,21.0213,21.0553,20.784,20.8179,195181.25750131
2024-05-13,20.9874,20.9874,20.7162,20.8687,150959.26879118
2024-05-14,20.9365,21.1908,20.7501,21.1908,221561.79024986
2024-05-15,21.2079,21.5977,21.1908,21.3604,105995.21330862
2024-05-16,21.2925,21.4451,21.0043,21.1908,62033.9507618
2024-05-17,21.3604,21.3773,21.0382,21.2079,44643.16174313
2024-05-20,21.2079,21.4791,21.0553,21.3095,95776.163415145
2024-05-21,21.3265,21.8181,21.3265,21.6994,110921.87601413
2024-05-22,21.7164,21.7503,21.4451,21.5977,51135.361184805
2024-05-23,21.4791,21.6147,21.4451,21.513,48581.188589634
2024-05-24,21.5638,21.5977,21.2756,21.4451,51799.564035189
2024-05-27,21.4451,21.6147,21.1399,21.1739,50352.002938527
2024-05-28,21.0213,21.1908,20.8687,21.0553,59847.862161867
2024-05-29,21.0382,21.1061,20.7162,21.0721,67931.552980396
2024-05-31,21.0891,21.6994,21.0043,21.6147,119466.8515831
2024-06-03,21.3773,21.6485,21.3773,21.6147,61544.351857875
2024-06-04,21.4959,21.5977,21.0553,21.1399,113354.53370063
2024-06-05,21.1399,21.6824,21.1061,21.5977,48352.315849004
2024-06-06,21.5977,21.6824,21.3434,21.3943,45709.661524208
2024-06-07,21.3604,21.6824,21.3095,21.5469,46887.058406417
2024-06-10,21.4451,21.6656,21.1569,21.6316,52422.475411749
2024-06-11,21.5807,21.6994,21.3773,21.6147,52864.884059873
2024-06-12,21.6147,22.0215,21.5638,22.0215,87698.371378593
2024-06-13,22.0554,22.2588,21.7164,22.0045,91028.823681672
2024-06-14,22.2357,22.4667,22.0402,22.1645,70904.751776373
2024-06-17,21.9867,22.3068,21.9511,22.2534,40904.077452228
2024-06-18,22.2178,22.4489,22.129,22.2889,41650.099771518
2024-06-19,22.0757,22.2889,21.9511,21.969,53451.430216032
2024-06-20,21.9867,22.1645,21.809,22.0222,64920.820111238
2024-06-21,21.9511,22.1467,21.5602,21.5602,94150.717227671
2024-06-24,21.5602,21.8446,21.5602,21.5957,57019.509815532
2024-06-25,21.5957,21.9157,21.5069,21.5424,88531.357555674
2024-06-26,21.5602,21.6846,21.3825,21.4536,49218.344295717
2024-06-27,21.4181,21.5957,21.4002,21.5957,28383.730021249
2024-06-28,21.5957,22.3245,21.5424,22.2178,114842.4282826
2024-07-01,22.3068,22.3422,21.7556,21.7735,66858.452741431
2024-07-02,21.8801,21.9334,21.3291,21.4002,89972.767195207
2024-07-03,21.5069,21.5069,21.1869,21.2046,95155.5406532
2024-07-04,21.258,21.2757,20.6359,20.9736,153218.1314491
2024-07-05,21.0092,21.3825,20.6181,20.9736,98066.490487292
2024-07-08,21.0625,21.5424,20.9736,21.3291,46039.591577777
2024-07-09,21.3291,21.5069,21.2402,21.258,27023.336380191
2024-07-10,21.2402,21.4536,21.1514,21.3825,52105.664463588
2024-07-11,21.4713,21.5069,21.2402,21.3469,49647.053954314
2024-07-12,21.3469,21.4181,21.1869,21.2402,62108.889830839
2024-07-15,21.2402,21.7735,20.8492,21.027,95446.97320327
2024-07-16,21.027,21.2225,20.4581,20.6181,100341.6897778
2024-07-17,20.6715,20.9203,20.4226,20.4226,90075.162415501
2024-07-18,20.4404,21.5069,20.1027,21.5069,101401.64909118
2024-07-19,21.5069,21.5069,20.9026,20.9381,44539.67038379
2024-07-22,20.5293,20.5293,19.3206,19.4629,426770.90074407
2024-07-23,19.4629,19.9782,19.4451,19.7649,83117.913546467
2024-07-24,19.7649,19.7649,19.3206,19.3739,137429.0135241
2024-07-25,19.285,19.3739,19.1251,19.2673,81500.969243572
2024-07-26,19.285,19.5517,19.2673,19.4273,59246.324551391
2024-07-29,19.3739,19.534,19.2495,19.2495,42670.676307862
2024-07-30,19.3561,19.4273,19.2495,19.3561,50704.762823292
2024-07-31,19.4451,19.534,19.2673,19.534,37643.183513613
2024-08-01,19.4629,19.6406,19.2495,19.2673,40061.286023649
2024-08-02,19.2318,19.534,18.9119,19.1962,53808.125653762
2024-08-05,18.7518,18.8408,18.0053,18.6629,183608.13265481
2024-08-06,18.8408,19.1074,18.2364,18.3075,70752.846779233
2024-08-07,18.2187,18.9119,18.1298,18.6274,79144.753954593
2024-08-08,17.321,17.5343,16.8944,17.3744,507227.66378508
2024-08-09,17.3831,18.0231,17.3744,17.7032,114059.27363068
2024-08-12,17.7742,18.1298,17.7742,17.8809,48881.902857606
2024-08-13,17.952,17.9875,17.3921,17.7565,54086.055537419
2024-08-14,17.7565,17.8632,17.5165,17.6943,35169.945115725
2024-08-16,17.7742,18.3608,17.6854,18.2719,55789.641949794
2024-08-19,18.2719,18.2719,17.8632,17.8632,38166.411837097
2024-08-20,17.9697,18.0408,17.6587,17.8453,37059.193191272
2024-08-21,17.8632,18.0231,17.4899,17.8632,45364.458257153
2024-08-22,17.8632,18.823,17.8632,18.5741,143462.45496607
2024-08-23,18.5918,18.6096,18.1476,18.5208,57343.573809432
2024-08-26,18.3253,18.5741,18.3075,18.4142,15535.942929768
2024-08-27,18.4142,18.5918,18.3253,18.503,34358.659908775
2024-08-28,18.4853,18.4853,18.112,18.3431,35829.325325535
2024-08-29,18.1831,18.5563,18.1831,18.4142,16738.80546268
2024-08-30,18.3963,18.4142,18.1653,18.3253,25544.794408024
2024-09-02,18.2364,18.734,18.1476,18.5563,73382.491063064
2024-09-03,18.734,19.0895,18.4853,18.7518,45097.780595507
2024-09-04,18.6452,18.6452,18.0231,18.0586,90490.369407686
2024-09-05,18.2187,18.3608,17.9697,17.9697,32782.223605117
2024-09-06,18.112,18.2719,17.8098,17.8632,26951.322159325
2024-09-09,17.8098,18.1831,17.7298,17.8276,40918.705340842
2024-09-10,17.952,18.0943,17.5699,17.7565,54322.352199638
2024-09-11,17.6943,18.0053,17.401,17.6143,47246.954999494
2024-09-12,17.7032,18.112,17.7032,18.0053,22991.665233863
2024-09-13,18.0053,18.4674,17.8453,18.4674,25827.225180485
2024-09-16,18.5385,18.5385,17.9164,17.952,19828.665626738
2024-09-17,17.8098,18.5208,17.8098,18.3608,19878.175403583
2024-09-18,18.3075,18.5563,18.2542,18.3963,31762.772290974
2024-09-19,18.2364,18.5918,18.1298,18.4142,25732.706515598
2024-09-20,18.4142,18.4142,17.792,17.792,26206.425062236
2024-09-23,17.952,18.1298,17.5343,17.9343,43132.017410289
2024-09-24,17.8809,17.8987,17.552,17.7298,49566.037955839
2024-09-25,17.5966,17.8987,17.561,17.8632,48724.371749461
2024-09-26,17.7032,17.952,17.6143,17.8453,37716.322956681
2024-09-27,17.8453,18.3075,17.8276,18.2898,32308.505058479
2024-09-30,18.2898,18.3075,17.8453,17.952,21885.57181024
2024-10-01,17.9697,18.2898,17.7742,17.8632,62671.500931359
2024-10-02,17.8632,17.9697,17.7209,17.8987,19847.794404156
2024-10-03,17.8987,17.8987,17.5255,17.5699,41970.788098815
2024-10-04,17.5787,17.8632,17.5699,17.7742,40648.652012592
2024-10-07,17.7742,17.8987,17.4277,17.5966,35403.991333542
2024-10-08,17.5433,17.7475,17.001,17.7475,72155.99886393
2024-10-09,17.7475,17.952,17.6054,17.7742,42226.213538451
2024-10-10,17.7742,17.8098,17.0988,17.5966,38041.512172781
2024-10-11,17.2943,17.5876,17.2943,17.3921,21722.414591089
2024-10-14,17.3921,17.5966,16.9922,16.9922,61683.555838845
2024-10-15,16.9922,17.1966,16.9833,17.01,56921.615484041
2024-10-16,17.001,17.1877,17.001,17.1167,64764.414225294
2024-10-17,17.1167,17.4809,17.0277,17.0633,39608.94669883
2024-10-18,17.241,17.7565,17.2055,17.6854,48265.281091436
2024-10-21,17.7298,17.9164,17.3299,17.3831,73491.637616565
2024-10-22,17.3033,17.3033,16.3701,16.4145,289986.63954118
2024-10-23,16.4145,16.6989,16.3789,16.5123,125773.96196571
2024-10-24,16.5478,16.9389,16.4767,16.7523,121599.38759986
2024-10-25,16.8856,16.9833,16.8234,16.8856,60030.604425516
2024-10-28,16.8856,17.1789,16.8145,16.8856,85265.962728254
2024-10-29,16.8767,17.1522,16.7967,16.7967,58879.502113852
2024-10-30,16.7967,16.9655,16.3968,16.4679,81937.555457576
2024-10-31,16.6367,16.6367,16.0324,16.1746,103271.76838931
2024-11-04,16.1746,16.3257,16.0324,16.0324,52229.438905702
2024-11-05,16.0946,16.5301,16.0857,16.2991,112191.40477696
2024-11-06,16.2991,17.3299,16.2991,16.459,268624.29605442
2024-11-07,16.4412,16.8856,16.1035,16.539,152853.55945595
2024-11-08,16.7433,17.0633,16.6189,16.7967,117166.01212775
2024-11-12,16.8856,17.0633,16.7078,16.8856,108371.27540442
2024-11-13,16.9744,17.1078,16.3879,16.6011,158966.89167421
2024-11-14,16.5834,16.5834,16.2723,16.4412,132035.8235145
2024-11-15,16.4412,16.6545,16.3612,16.4412,60713.614301548
2024-11-18,16.4501,16.7078,16.3523,16.4056,117391.05656796
2024-11-19,16.4056,16.5301,15.908,16.1834,157823.66591795
2024-11-20,16.1834,16.5212,16.1834,16.3257,47666.662880482
2024-11-21,16.3257,16.5923,16.219,16.4412,90966.338398726
2024-11-22,16.7389,16.7483,15.8271,16.4505,139997.68535985
2024-11-25,16.4877,17.1391,16.4877,16.7854,89424.754786905
2024-11-26,17.0088,17.0088,16.3854,16.4505,62232.776794171
2024-11-27,16.4691,16.6924,16.3481,16.404,28998.614687165
2024-11-28,16.3667,16.4599,16.1156,16.283,45174.515274836
2024-11-29,16.283,16.5156,16.1621,16.3575,21935.428276816
2024-12-02,16.5156,16.5529,16.1713,16.283,74991.006538123
2024-12-03,16.4599,16.4599,16.1248,16.1434,55184.636733447
2024-12-04,16.1156,16.6552,16.0877,16.5621,128246.48630161
2024-12-05,16.5621,16.6552,16.3296,16.6552,110262.87428025
2024-12-06,16.6459,16.832,16.3854,16.497,131943.58935268
2024-12-09,16.497,16.6459,16.3947,16.6086,159240.8917928
2024-12-10,16.6086,16.6273,16.3761,16.4412,85153.740971517
2024-12-11,16.4412,16.4691,16.2644,16.311,91314.146404281
2024-12-12,16.4226,16.4505,16.0039,16.19,100832.03728226
2024-12-13,16.0597,16.0877,15.8364,15.9294,107021.46067501
2024-12-16,15.9388,16.0039,15.4456,15.641,231207.58205601
2024-12-17,15.6317,15.9015,15.4456,15.5107,155887.70530462
2024-12-18,15.5107,15.6317,15.3526,15.6131,137480.6460152
2024-12-19,15.4084,15.5945,15.2967,15.5015,182660.53498633
2024-12-20,15.5386,15.8178,15.213,15.8178,209541.91333321
2024-12-23,15.8923,17.1205,15.8923,16.59,464200.30602126
2024-12-27,16.7483,17.6322,16.6086,17.3065,209772.9822739
2024-12-30,17.3065,17.474,17.074,17.1856,140445.85163087
2025-01-02,17.1205,17.2972,16.7854,16.9343,110594.96871129
2025-01-03,16.9622,17.4368,16.9064,17.26,101503.74931915
2025-01-07,17.4926,17.5298,16.9343,17.0181,101217.86867625
2025-01-08,17.2227,17.4461,16.8878,17.3995,156242.3692601
2025-01-09,17.3995,17.4089,17.0925,17.3065,207460.14338847
2025-01-10,17.353,17.353,16.9529,17.1762,146805.08382655
2025-01-13,17.167,17.167,16.5156,16.5621,164244.87778284
2025-01-14,16.6366,16.8041,16.3202,16.4505,81804.853440378
2025-01-15,16.4691,17.1205,16.404,16.9622,128772.03379928
2025-01-16,17.0088,17.3065,16.7669,16.8506,65604.23384975
2025-01-17,16.8506,17.3344,16.7948,17.0646,118593.178277
2025-01-20,17.1205,17.5298,16.9716,17.3995,146044.16843116
2025-01-21,17.4461,17.9486,17.4181,17.809,177685.56695628
2025-01-22,19.0744,19.521,18.2835,18.6278,1198993.088985
2025-01-23,18.8697,19.4466,18.7766,19,290150.58197828
2025-01-24,19.3536,20.0048,19.0372,20.0048,253909.29942451
2025-01-27,20.0048,20.0048,19.3163,19.5396,150549.47540502
2025-01-28,19.521,20.191,19.4652,20.1537,122625.59997688
2025-01-29,20.191,20.6375,20.0048,20.0048,127607.01644249
2025-01-30,20.0048,20.3585,20.0048,20.2467,46182.620699807
2025-01-31,20.284,20.6375,20.0048,20.6189,150572.04492945
2025-02-03,20.377,20.3956,19.6513,20.191,154949.45793149
2025-02-04,20.3212,20.8795,20.191,20.7678,129587.76089688
2025-02-05,20.8608,20.8795,20.3956,20.4142,106045.59742781
2025-02-06,20.5631,20.7678,20.0979,20.377,126178.68796724
2025-02-07,20.3956,20.4701,20.1723,20.2282,57290.050941888
2025-02-10,20.3212,21.0842,20.284,21.0842,131514.76838832
2025-02-11,21.14,21.81,21.1214,21.5494,184298.4376171
2025-02-12,21.8472,22.759,21.6611,22.0146,328408.075382
2025-02-13,22.3124,22.4427,21.7727,21.9589,159566.53778828
2025-02-14,21.9402,22.0705,21.6052,21.8844,71317.547750757
2025-02-17,21.996,22.2938,21.7913,21.903,86478.894477902
2025-02-18,22.0332,22.5357,21.8286,22.4241,90776.776774766
2025-02-19,22.3682,22.6101,21.6797,21.6797,116465.19454412
2025-02-20,21.7169,21.8844,20.6748,21.6238,122781.43716944
2025-02-21,21.7727,22.1263,21.6797,21.7913,49661.551681289
2025-02-24,20.9353,21.7169,20.7307,21.0283,343929.45976092
2025-02-25,20.7678,21.3261,20.6748,20.7864,65358.118559432
2025-02-26,20.8051,21.2145,20.712,21.2145,67329.190360494
2025-02-27,21.3075,22.1635,21.0842,21.996,187986.94275409
2025-02-28,21.9589,22.2008,21.6797,21.9589,132317.59861482
2025-03-03,22.1263,22.2938,21.5122,21.8657,84394.975054642
2025-03-04,21.568,21.6611,21.14,21.14,203456.73964858
2025-03-05,21.2703,21.7727,21.2703,21.6797,42002.959721436
2025-03-06,21.6797,22.1449,21.5122,21.9774,80032.608402236
2025-03-07,21.8286,22.0146,21.6983,21.996,37941.520061559
2025-03-10,21.9774,22.2565,21.4005,22.1076,117576.47493795
2025-03-11,21.7727,22.1821,21.6238,21.6238,60393.897921969
2025-03-12,21.6797,22.2008,21.6797,21.9589,58502.356826075
2025-03-13,22.0332,22.2008,21.6983,22.1263,73561.603323613
2025-03-14,22.1635,22.9451,21.9589,22.7776,232100.69038026
2025-03-17,22.7962,23.8198,22.7032,23.5964,229679.30282967
2025-03-18,23.8942,24.6385,23.7267,24.2291,480204.24832749
2025-03-19,24.192,24.192,23.3731,23.4476,160159.79385927
2025-03-20,23.6895,23.9128,23.3173,23.429,109448.22192191
2025-03-21,23.6709,24.2291,23.4476,24.0988,231341.92446339
2025-03-24,24.0058,24.8618,23.9314,24.5083,194103.28387723
2025-03-25,24.9363,25.9411,24.6013,25.4759,612930.24786074
2025-03-26,25.4015,25.5689,24.7688,25.2899,279618.13723978
2025-03-27,25.3085,25.4573,24.8432,24.9363,229751.31036002
2025-03-28,24.9363,25.1037,24.5269,24.8432,170131.22470455
2025-03-31,24.7316,24.7874,24.0431,24.0431,307347.48486203
2025-04-01,24.0431,24.7874,24.0431,24.5641,126177.61322798
2025-04-02,24.5455,24.5641,24.1175,24.192,175595.19909747
2025-04-03,24.0058,24.1361,23.6336,23.8198,174948.20606353
2025-04-04,23.2614,23.2987,21.9589,22.4427,521816.00295864
2025-04-07,20.4701,21.8657,18.4231,21.4378,428734.98521251
2025-04-08,21.8657,22.0891,21.0283,21.568,143232.65052953
2025-04-09,20.7492,21.2145,19.5769,19.6513,514655.01527572
2025-04-10,22.7776,23.1684,21.2145,21.2889,467154.76424434
2025-04-11,21.2516,21.475,20.8608,20.9167,107290.14548977
2025-04-14,21.8657,22.5916,21.7169,22.4054,175970.28309887
2025-04-15,22.4985,23.0382,22.0146,22.2752,74308.547108639
2025-04-16,22.2008,22.5171,21.8657,22.331,42904.665959763
2025-04-17,22.331,22.4613,21.996,22.1821,52948.104335405
2025-04-22,22.2938,23.2614,22.2565,23.1312,106339.00124553
2025-04-23,23.429,24.0617,23.2614,24.0058,139826.80181767
2025-04-24,24.0058,24.7688,23.7267,24.7688,189824.74688703
2025-04-25,24.8432,24.9548,24.3594,24.5641,97325.16308004
2025-04-28,24.7316,24.9548,24.3966,24.5455,67077.701373881
2025-04-29,24.6572,24.8805,24.5641,24.7502,41635.398894848
2025-04-30,24.7502,24.8805,24.0058,24.192,145968.93668303
2025-05-02,23.9128,25.2154,23.8569,24.8246,104591.47521035
2025-05-05,24.8805,25.1596,24.7129,25.1224,66912.19152799
2025-05-06,25.1224,25.1224,24.6385,24.9363,75457.443376543
2025-05-07,25.1037,25.1037,24.7502,24.9735,39342.980055335
2025-05-08,21.6424,22.8893,21.1959,22.3496,870609.73260593
2025-05-09,22.3496,22.6473,21.6424,21.7727,490936.59456817
2025-05-12,21.8657,22.3496,21.8657,22.2008,192184.87429986
2025-05-13,22.331,22.4054,21.996,22.3496,191967.77696954
2025-05-14,22.4241,22.852,22.4241,22.852,204268.16778914
2025-05-15,22.7776,22.9637,22.5171,22.7776,155241.78700994
2025-05-16,23.0506,23.3627,23.0506,23.2847,88174.249998437
2025-05-19,23.4017,23.7137,23.2066,23.3042,70701.64488511
2025-05-20,23.3042,23.3822,22.8361,22.8751,66836.278407906
2025-05-21,23.3042,23.3042,22.2901,22.7386,96795.176134648
2025-05-22,23.7137,24.0452,23.2261,23.9867,365330.97442534
2025-05-23,23.9867,24.2402,23.1676,23.5967,171860.61363332
2025-05-26,23.7137,23.9282,23.2261,23.3237,98136.619316442
2025-05-27,23.3237,23.4992,23.1871,23.2261,43067.710226509
2025-05-28,23.3042,23.5772,23.0506,23.2066,101242.03977093
2025-05-29,23.2066,23.2066,22.4656,22.5436,114683.1363616
2025-05-30,22.4266,22.5826,22.0171,22.3876,127303.77840683
2025-06-02,22.1146,22.4071,21.9001,22.3291,56451.374998999
2025-06-03,22.2121,22.4266,21.8416,22.3486,81788.036930368
2025-06-04,22.0366,22.2316,21.549,21.8806,155568.43749724
2025-06-05,21.9391,22.1146,21.8416,21.8416,63472.414771602
2025-06-06,22.0951,22.1926,21.588,21.8416,71661.576703275
2025-06-09,21.8806,22.1731,21.7635,22.1731,146707.52840649
2025-06-10,22.2121,22.2121,21.783,21.8611,88619.346589338
2025-06-11,21.9391,21.9391,21.4905,21.627,101397.92613457
2025-06-12,21.744,21.8416,21.2175,21.627,107285.71306628
2025-06-13,21.471,21.744,21.2565,21.6855,126367.43465685
2025-06-16,21.744,22.0171,21.3735,21.3735,117698.3068161
2025-06-17,21.432,21.6465,21.1005,21.2565,61653.056817089
2025-06-18,21.2565,21.4125,20.7495,20.8275,102740.39488454
2025-06-20,20.964,21.1785,20.7495,20.7495,72180.514203266
2025-06-23,22.6606,22.8946,22.0951,22.4461,537058.26419502
2025-06-24,22.7191,23.1286,22.5436,22.7191,164240.64204254
2025-06-25,22.9141,23.0311,22.6216,22.7191,81274.227271286
2025-06-26,23.3822,23.8697,23.1481,23.7917,445774.49146937
2025-06-27,23.7917,24.4157,23.4797,24.2792,175837.76704234
2025-06-30,24.2792,24.3377,23.8892,23.9282,77384.247157719
2025-07-01,24.2012,24.6888,24.0452,24.3962,198693.57954193
2025-07-02,24.4157,24.8448,24.3767,24.3767,152274.3124973
2025-07-03,24.3767,25.6638,24.3767,25.6638,238181.03124578
2025-07-04,25.7418,25.9368,25.2543,25.3518,123157.40624782
2025-07-07,25.3518,25.5468,25.0203,25.1763,130845.06533859
2025-07-08,25.1763,26.2684,25.1568,25.9563,172011.37215604
2025-07-09,26.2294,26.2294,25.6443,25.6443,67142.923294264
2025-07-10,25.6248,25.8003,25.1958,25.3518,51461.985794542
2025-07-11,25.2543,25.3128,24.8058,25.0983,69385.840907861
2025-07-14,25.0593,25.1568,24.8643,24.9813,28865.642044943
2025-07-15,25.1568,25.7418,25.0593,25.0788,66667.059657909
2025-07-16,25.0593,25.5468,25.0008,25.3908,41651.400567443
2025-07-17,25.4103,25.8003,25.2933,25.6443,68674.096589692
2025-07-18,25.9368,26.6194,25.9368,26.6194,298311.11931289
2025-07-21,26.7169,27.1069,26.7169,26.9899,138688.610793
2025-07-22,27.9845,29.0571,27.926,28.9596,548652.31249027
2025-07-23,28.9596,28.9596,28.1795,28.316,168762.3721561
2025-07-24,28.277,28.277,27.536,27.8675,165330.8210198
2025-07-25,28.0235,28.511,27.4384,27.497,117176.29261156
2025-07-28,27.5945,28.0235,27.0484,27.3409,98536.590907344
2025-07-29,27.3604,27.614,27.0679,27.1069,118838.73863426
2025-07-30,27.1069,27.458,26.8729,27.0289,89964.89204386
2025-07-31,27.0289,27.2824,26.5804,26.6779,57952.806817154
2025-08-01,26.6779,26.9119,26.1319,26.3269,158306.70454265
2025-08-04,26.5024,27.6335,26.3269,27.497,119019.23863425
2025-08-05,27.497,27.731,27.1264,27.1654,98321.221589166
2025-08-06,27.2629,28.3355,27.2629,27.848,137374.85795211
2025-08-07,27.2044,27.6335,26.3269,27.0679,258776.49147268
2025-08-08,27.1654,28.0625,27.1654,27.8675,156310.94886087
2025-08-11,28.082,28.55,27.692,27.887,90112.573862039
2025-08-12,27.887,28.4135,27.692,27.9845,104889.98579359
2025-08-13,27.9845,28.238,27.8285,28.082,74211.13920323
2025-08-14,28.082,28.082,27.2629,27.6725,60361.866476203
2025-08-18,27.6725,27.692,27.1849,27.3214,37723.474431149
2025-08-19,27.3214,28.0235,27.3214,27.9845,48123.761362783
2025-08-20,27.7505,27.887,27.4384,27.653,36753.286931167
2025-08-21,27.926,27.9845,26.8339,27.2824,131664.49431585
2025-08-22,27.5945,27.5945,26.8144,27.0679,46263.380680998
2025-08-25,27.4189,27.4189,26.8924,26.9899,54396.136362672
2025-08-26,26.9314,26.9899,26.6194,26.6389,70706.772726019
2025-08-27,26.5219,26.6389,25.9758,26.1319,109006.61647534
2025-08-28,26.3269,26.5609,26.0539,26.3464,47564.826703702
2025-08-29,26.5024,26.5999,26.0539,26.1709,42792.857953787
2025-09-01,26.3269,26.4049,25.3908,25.6638,125068.03977051
2025-09-02,25.8978,26.1319,25.6638,25.8783,35883.605113
2025-09-03,26.7169,27.0094,26.2294,26.5219,103226.51420272
2025-09-04,26.7169,26.9119,26.3269,26.9119,96610.573861924
2025-09-05,27.0679,27.458,26.8534,26.8534,123920.42897508
2025-09-08,27.2824,27.3994,27.0289,27.3994,77867.289771347
2025-09-09,27.3994,27.3994,26.8924,27.1264,36777.90056753
2025-09-10,26.9119,26.9119,26.2879,26.4244,100024.69033914
2025-09-11,26.4049,27.0484,26.1319,26.9704,85113.954543946
2025-09-12,26.9509,27.0094,26.5219,26.7754,42247.255681069
2025-09-15,27.0289,27.2434,26.7754,27.0094,59403.985794401
2025-09-16,26.9899,27.1069,26.5219,26.5414,38482.394885681
2025-09-17,26.5414,26.8534,26.3854,26.5999,33457.110794861
2025-09-18,26.5999,26.8729,26.4634,26.8729,25796.116476815
2025-09-19,26.8924,27.1459,26.4829,26.7169,91141.218748384
2025-09-22,27.575,27.8675,26.8924,27.0874,121803.65624784
2025-09-23,27.0874,27.4384,26.9119,27.0874,66296.829544279
2025-09-24,27.2239,27.2239,26.6584,27.0289,37008.653408435
2025-09-25,27.0289,27.1069,26.3464,26.9899,72657.403407803
2025-09-26,26.5219,26.7754,26.3854,26.4244,35799.508522093
2025-09-29,26.5414,26.6779,26.3269,26.3464,23336.803976859
2025-09-30,26.5219,26.5219,25.9563,26.4244,58462.514203509
2025-10-01,26.5219,26.7949,26.3074,26.5219,47226.389203708
2025-10-02,26.7169,26.8729,26.5609,26.5804,28493.360794949
2025-10-03,26.7169,26.8339,26.5219,26.6194,15972.198863353
2025-10-06,26.6194,27.1069,26.4244,27.1069,68319.249998789
2025-10-07,27.1069,27.1069,26.6389,26.9704,29738.400567655
2025-10-08,27.0484,27.3019,26.7364,27.3019,77011.965907726
2025-10-09,27.2824,27.3409,26.7754,26.7949,65783.019885197
2025-10-10,26.7949,27.1069,26.7754,26.9119,21402.582385984
2025-10-13,26.7169,26.9509,26.5609,26.9119,40882.224431093
2025-10-14,26.5609,26.6974,26.1319,26.2489,74360.872157773
2025-10-15,26.2294,26.5024,26.2294,26.4244,29178.440340392
2025-10-16,26.4049,26.5804,26.2294,26.4244,62721.698862524
2025-10-17,26.4244,26.8144,25.9953,26.8144,58933.249998955
2025-10-20,26.7169,27.1264,26.5609,27.1069,60817.218748922
2025-10-21,27.3019,27.8675,26.9704,27.692,275254.29544967
2025-10-22,27.692,27.887,27.3994,27.6335,85963.124998476
2025-10-23,27.887,28.6865,27.5165,28.628,253198.42613187
2025-10-24,28.667,28.6865,28.0625,28.277,86582.568180283
2025-10-27,28.433,28.6475,28.1405,28.277,46281.84090827
2025-10-28,28.4915,28.6085,27.9845,28.4915,77956.514203163
2025-10-29,28.5695,29.6616,28.4915,29.1546,362951.65624357
2025-10-30,29.1546,29.4081,28.862,29.0376,43884.062499222
2025-10-31,29.2131,29.3106,28.8035,29.0766,55209.411930839
2025-11-03,29.2131,29.9346,29.0766,29.3886,173284.10226966
2025-11-04,29.3691,29.3886,28.628,28.862,116319.94317976
2025-11-05,28.7645,28.9206,28.5305,28.8816,54698.678976303
2025-11-06,29.1546,29.2521,28.004,28.4915,148054.09942919
2025-11-07,28.667,28.823,27.9845,28.16,94143.056816513
2025-11-10,28.277,28.6085,28.043,28.16,82270.053975814
2025-11-12,28.277,28.277,27.9065,28.0235,75966.911930471
2025-11-13,28.0235,28.3355,27.9845,28.16,82166.471589452
2025-11-14,28.2,28.36,27.32,27.32,176424
2025-11-17,27.36,28.24,27.36,27.62,71861
2025-11-18,27.5,27.64,27.12,27.26,85223
2025-11-19,27.28,27.68,27.2,27.38,34951
2025-11-20,27.84,28.36,27.84,28.16,54230
2025-11-21,28.1,28.64,27.8,28.52,113337
2025-11-24,28.48,29.1,28.42,28.86,78052
2025-11-25,28.86,30.36,28.62,29.62,245930
2025-11-26,29.6,30,29.24,29.76,127155
2025-11-27,29.76,29.88,29.46,29.8,40458
2025-11-28,29.82,29.9,29.52,29.9,37078
2025-12-01,30,30.3,29.64,29.66,88635
2025-12-02,29.66,29.8,29.1,29.56,73872
2025-12-03,29.6,29.68,29.16,29.6,29743
2025-12-04,29.6,29.7,29.34,29.68,30593
2025-12-05,29.7,29.8,29.3,29.3,32533
2025-12-08,29.36,30,29.36,29.82,45199
2025-12-09,29.8,29.82,29.5,29.78,28628
2025-12-10,29.96,30,29.54,29.68,68644
2025-12-11,29.84,29.88,29.48,29.68,41678
2025-12-12,29.66,30.36,29.48,30.16,100329
2025-12-15,30.2,30.24,29.66,30.04,104121
2025-12-16,30.1,30.7,29.98,30.7,124998
2025-12-17,30.8,31.44,30.62,31.2,196653
2025-12-18,31.3,31.3,30.84,30.98,64799
2025-12-19,31.1,31.5,30.96,31.18,173850
2025-12-22,31.8,32.14,31.1,31.6,167368
2025-12-23,31.96,31.98,31.32,31.62,211400
2025-12-29,31.82,32.9,31.82,32.9,155972
2025-12-30,32.9,33.12,32.56,32.88,137718
2026-01-02,32.98,33.2,32.44,32.68,164075
2026-01-05,32.9,33.8,31.22,33.7,434758
2026-01-07,33.7,33.8,32.58,32.78,299040
2026-01-08,32.78,33.06,32.3,32.8,113140
2026-01-09,32.46,33.9,32.46,33.76,144529
2026-01-12,34,34.24,33.66,34.24,108482
2026-01-13,34.28,34.3,33.8,34.22,74622
2026-01-14,34.28,34.5,33.46,34,87914
2026-01-15,33.92,34.16,33.6,34.16,50031
2026-01-16,34.16,34.44,33.84,34.2,60019
2026-01-19,34.36,34.5,33.72,34.44,112563
2026-01-20,34.48,34.92,33.86,34.86,133262
2026-01-21,34.86,35.24,34.3,34.98,155306
2026-01-22,35.96,37.3,35.66,37.24,383898
2026-01-23,37.24,37.24,36.48,36.82,81241
2026-01-26,37,37.12,36.7,37.04,89208
2026-01-27,37.1,37.26,36.96,37.22,57730
2026-01-28,37.3,38,37.14,38,154410
2026-01-29,38,39,38,38.2,166522
2026-01-30,38.5,38.76,38.14,38.6,58138
2026-02-02,38.58,39.3,37.84,39.3,181483
2026-02-03,39.2,39.2,37.36,38,284351
2026-02-04,38.28,38.3,37,37.72,423108
2026-02-05,37.72,37.76,36.62,36.82,187432
2026-02-06,36.6,37.3,36.28,37.3,107246
2026-02-09,37.4,38.34,37.4,38.16,91208
2026-02-10,38.28,38.68,37.92,38,58703
2026-02-11,38.46,38.5,37.8,38.18,32782
2026-02-12,38.4,38.4,37.6,37.7,38900
2026-02-13,37.5,37.86,37.26,37.5,52588
2026-02-16,37.7,37.96,37.18,37.48,43199
2026-02-17,37.48,37.5,36.62,36.66,58104
2026-02-18,36.56,38.18,36.56,38.12,48593
2026-02-19,37.8,38.32,37.12,37.66,98081
2026-02-20,37.66,38.4,36.92,37.42,114163
2026-02-23,39.2,41,39.04,41,677172
2026-02-24,40.9,41,39.82,40.66,121703
2026-02-25,40.52,41,39.7,40.04,143894
2026-02-26,40.2,42.82,40.1,42.5,530324
2026-02-27,42.5,43.06,41.9,42.4,177317
2026-03-02,40.3,41.8,39.78,41.4,242505
2026-03-03,41.2,41.2,39.06,39.5,319900
2026-03-04,39.48,42.1,39.48,42,248775
2026-03-05,42,42.56,40.94,42.48,134950
2026-03-06,42.36,42.36,40.62,41.2,103673
2026-03-09,40.06,40.42,39.1,40.28,201149
2026-03-10,41.48,42.3,40.9,42.26,168838
2026-03-11,42.4,43.06,41.6,43,166484
2026-03-12,43,43,41.52,41.88,85033
2026-03-13,41.52,42.08,41.04,42.08,44245