Date,Open,High,Low,Close,Volume
2005-02-25,7.01711,7.04414,6.9639,7.03456,42963.951866844
2005-02-28,7.04784,7.09375,6.99084,7.01199,45282.594470108
2005-03-01,7.02518,7.03969,7.00403,7.02518,24949.395760995
2005-03-02,6.99976,7.02518,6.99976,7.02518,12935.4740595
2005-03-03,7.03096,7.03969,7.03096,7.03456,8541.7570391268
2005-03-04,7.03456,7.0909,7.03456,7.08264,14323.074635169
2005-03-07,7.08264,7.12551,7.08264,7.10797,18475.332284851
2005-03-08,7.09896,7.12988,7.08569,7.09896,25179.25664663
2005-03-09,7.09896,7.09896,7.06852,7.08264,54754.339129097
2005-03-10,7.07743,7.09375,7.07458,7.09375,27023.415770371
2005-03-11,7.07743,7.0909,6.98639,7.0633,49668.930636354
2005-03-14,7.0633,7.0633,6.99976,7.00403,11321.175821394
2005-03-15,7.00403,7.00403,6.99531,6.99531,21485.666360486
2005-03-16,6.98639,6.99976,6.94408,6.94408,22407.21871849
2005-03-17,6.94646,6.96164,6.9348,6.9348,14787.014037368
2005-03-18,6.93043,6.9639,6.93043,6.9639,10850.9099728
2005-03-21,6.9639,6.9639,6.90369,6.9348,12014.976109227
2005-03-22,6.9348,6.9348,6.88349,6.88349,7162.5917253165
2005-03-23,6.87077,6.88349,6.70367,6.81179,26793.554884737
2005-03-24,6.7361,6.77612,6.7361,6.77612,16405.529906403
2005-03-28,6.67995,6.74312,6.67995,6.7361,55437.595339609
2005-03-29,6.75583,6.75583,6.69959,6.71505,16405.529906403
2005-03-30,6.71505,6.79576,6.69115,6.77612,31654.374530506
2005-03-31,6.74312,6.77612,6.73961,6.75583,36968.589501151
2005-04-01,6.7656,6.79576,6.7656,6.78731,6700.7611385818
2005-04-04,6.78106,6.79576,6.78106,6.78731,14323.074635169
2005-04-05,6.81179,6.86111,6.78465,6.78465,22177.357832854
2005-04-06,6.83076,6.84413,6.77612,6.77612,13164.280537404
2005-04-07,6.77612,6.77612,6.7361,6.7361,14552.935520804
2005-04-08,6.77612,6.83076,6.74729,6.77612,12014.976109227
2005-04-11,6.76009,6.79234,6.74312,6.74312,8317.1681921532
2005-04-12,6.74729,6.79576,6.73961,6.78731,18249.689030145
2005-04-13,6.80487,6.81179,6.7361,6.73961,12238.510548469
2005-04-14,6.75583,6.76009,6.69959,6.73184,7162.5917253165
2005-04-15,6.73184,6.73184,6.66631,6.67569,14091.104934068
2005-04-18,6.66631,6.67076,6.50716,6.56179,54292.508542362
2005-04-19,6.54595,6.59204,6.54595,6.58796,13863.352863899
2005-04-20,6.56179,6.58303,6.55069,6.55847,7391.3982032193
2005-04-21,6.55847,6.61964,6.55847,6.58303,15947.916950598
2005-04-22,6.60086,6.61964,6.57564,6.61964,5545.1302640128
2005-04-25,6.64051,6.65673,6.61964,6.61964,3465.8382159745
2005-04-26,6.62324,6.63225,6.55496,6.58303,9243.9925888193
2005-04-27,6.5706,6.63643,6.54055,6.54055,20099.120192548
2005-04-28,6.52006,6.55496,6.48733,6.52006,18943.48931798
2005-04-29,6.55069,6.56179,6.46372,6.48733,33499.588061979
2005-05-02,6.50175,6.54055,6.50175,6.50175,70920.518480275
2005-05-03,6.50175,6.56179,6.50175,6.54595,62144.682924585
2005-05-04,6.55069,6.55847,6.52006,6.52006,16867.360493139
2005-05-05,6.56577,6.5706,6.50716,6.55496,35803.468956992
2005-05-06,6.55496,6.55496,6.52006,6.54055,25179.25664663
2005-05-09,6.69959,6.69959,6.5706,6.60086,84547.684012145
2005-05-10,6.6883,6.6883,6.58303,6.59204,65145.527330627
2005-05-11,6.60086,6.60086,6.56577,6.5706,69300.948203508
2005-05-12,6.69959,6.69959,6.5706,6.57962,72079.312578041
2005-05-13,6.60086,6.60086,6.56179,6.56577,35114.94070782
2005-05-16,6.56577,6.56577,6.51532,6.52262,80386.991100604
2005-05-17,6.51532,6.53077,6.50175,6.50175,159866.13714372
2005-05-18,6.50716,6.52736,6.46704,6.50175,51982.301200958
2005-05-19,6.51068,6.58303,6.49701,6.57962,48051.469175052
2005-05-20,6.55496,6.62324,6.55496,6.62324,20099.120192548
2005-05-23,6.63225,6.67569,6.63225,6.66631,10850.9099728
2005-05-24,6.6883,6.69542,6.66127,6.67076,20099.120192548
2005-05-25,6.64753,6.68423,6.58796,6.66631,47358.723294949
2005-05-26,6.66631,6.66631,6.60086,6.66631,8083.089675589
2005-05-27,6.66631,6.71078,6.63643,6.71078,34423.249235449
2005-05-31,6.71505,6.72273,6.66127,6.72273,15704.348764444
2005-06-01,6.69959,6.78465,6.69959,6.7361,15244.626993173
2005-06-02,6.74312,6.74729,6.71078,6.71505,7162.5917253165
2005-06-03,6.72757,6.72757,6.72273,6.72273,3465.8382159745
2005-06-06,6.72273,6.7361,6.65227,6.7361,19636.235198082
2005-06-07,6.7361,6.81179,6.7361,6.79576,5309.9973397164
2005-06-08,6.79576,6.79576,6.7656,6.76977,9467.5270280607
2005-06-09,6.76977,6.87846,6.75146,6.84413,33499.588061979
2005-06-10,6.86111,6.887,6.82174,6.83076,7162.5917253165
2005-06-13,6.72757,6.79234,6.72757,6.79234,4392.6626126407
2005-06-14,6.7361,6.84005,6.7361,6.81179,25642.141641097
2005-06-15,6.83076,6.83076,6.75583,6.81179,8083.089675589
2005-06-16,6.75583,6.79576,6.75583,6.77612,16405.529906403
2005-06-17,6.79234,6.79234,6.7656,6.78106,5309.9973397164
2005-06-20,6.78731,6.81179,6.76977,6.79576,17559.051965508
2005-06-21,6.83076,6.83076,6.78465,6.79234,12238.510548469
2005-06-22,6.78731,6.80069,6.71505,6.71505,20331.089893648
2005-06-23,6.69959,6.71505,6.65673,6.66127,35114.94070782
2005-06-24,6.69959,6.71998,6.63225,6.63225,22407.21871849
2005-06-27,6.66631,6.69115,6.64051,6.6883,8776.8899634232
2005-06-28,6.71505,6.71505,6.63643,6.6883,20099.120192548
2005-06-29,6.69542,6.83578,6.64753,6.77612,33030.37662112
2005-06-30,6.81179,6.81179,6.69542,6.69542,21016.454919624
2005-07-01,6.69959,6.71998,6.66127,6.71505,15476.596694273
2005-07-05,6.70367,6.74312,6.70367,6.7361,13863.352863899
2005-07-06,6.69959,6.7361,6.69959,6.7361,8317.1681921532
2005-07-07,6.75583,6.79234,6.73184,6.78465,17785.749627946
2005-07-08,6.77612,6.80069,6.77612,6.80069,30727.550133839
2005-07-11,6.8169,6.85256,6.8169,6.85256,23800.09133282
2005-07-12,6.84848,6.85256,6.83076,6.84005,9700.5511368927
2005-07-13,6.84848,6.86528,6.82174,6.85256,14323.074635169
2005-07-14,6.84848,6.89059,6.84848,6.887,27023.415770371
2005-07-15,6.887,6.887,6.85617,6.87846,4157.5296883443
2005-07-18,6.8169,6.9088,6.8169,6.86111,32343.95718741
2005-07-19,6.87846,6.89894,6.86111,6.89894,26339.105152128
2005-07-20,6.89059,6.90369,6.83578,6.90369,33030.37662112
2005-07-21,6.87846,6.87846,6.81179,6.84005,62144.682924585
2005-07-22,6.85617,6.93043,6.84413,6.92143,24949.395760995
2005-07-25,6.96164,6.96164,6.91298,6.91298,23101.019006325
2005-07-26,6.9348,6.96164,6.9088,6.96164,8776.8899634232
2005-07-27,6.98288,6.98288,6.88349,6.9348,28644.040454872
2005-07-28,6.94408,6.98639,6.93043,6.96164,32343.95718741
2005-07-29,6.92143,7.02518,6.89059,6.98639,32110.933078579
2005-08-01,6.9639,7.04414,6.9639,7.04414,16405.529906403
2005-08-02,7.00403,7.02518,6.98639,7.00839,17785.749627946
2005-08-03,7.01711,7.01711,6.93043,6.97841,38114.730706129
2005-08-04,6.98288,7.00839,6.97841,6.97841,26339.105152128
2005-08-05,6.97841,7.00403,6.95661,6.96164,17785.749627946
2005-08-08,7.03456,7.03456,6.94646,6.9514,15704.348764444
2005-08-09,6.9639,7.02518,6.96164,6.97263,26339.105152128
2005-08-10,6.95661,7.03969,6.95661,7.01199,22407.21871849
2005-08-11,7.03456,7.03969,7.00403,7.00839,28644.040454872
2005-08-12,7.01711,7.02005,6.96164,6.98288,13402.576684895
2005-08-15,6.98288,7.0909,6.98288,6.99084,42501.066872377
2005-08-16,7.03456,7.09896,6.99531,6.99531,32110.933078579
2005-08-17,6.99976,6.99976,6.9639,6.99976,18017.719329046
2005-08-18,6.95661,6.95661,6.92143,6.93043,18943.48931798
2005-08-19,6.94408,6.94408,6.89894,6.93043,10396.460240192
2005-08-22,6.89059,6.95661,6.887,6.95661,22872.212528421
2005-08-23,6.97263,6.98639,6.93043,6.94646,9467.5270280607
2005-08-24,6.9088,6.9639,6.89402,6.9348,15476.596694273
2005-08-25,6.91298,6.95661,6.89402,6.9348,19179.676650009
2005-08-26,6.94646,6.94646,6.93907,6.94408,4392.6626126407
2005-08-29,6.90369,6.9348,6.90369,6.9348,12709.830804794
2005-08-30,6.9088,6.91791,6.89402,6.89402,16867.360493139
2005-08-31,6.9088,6.94646,6.9088,6.92635,10169.762577753
2005-09-01,6.9348,6.96164,6.9348,6.95661,13863.352863899
2005-09-02,6.9639,6.97841,6.9639,6.9639,13863.352863899
2005-09-06,6.98639,7.00403,6.97263,7.00403,36731.347761391
2005-09-07,7.02518,7.04414,7.01199,7.03456,21016.454919624
2005-09-08,7.01199,7.04414,7.01199,7.04414,15476.596694273
2005-09-09,7.04414,7.08264,7.03456,7.06852,23330.879891958
2005-09-12,7.04414,7.12154,7.04414,7.09896,12935.4740595
2005-09-13,7.04414,7.08264,7.03096,7.05894,9243.9925888193
2005-09-14,7.08264,7.08264,7.00839,7.03096,14787.014037368
2005-09-15,7.01199,7.02005,6.9639,6.96827,18709.410801416
2005-09-16,6.97841,7.02518,6.9639,6.99976,47132.025632511
2005-09-19,7.01711,7.01711,6.98639,6.98639,10627.375533559
2005-09-20,7.00403,7.0633,7.00403,7.00403,12935.4740595
2005-09-21,7.04414,7.04414,6.97263,7.00403,15244.626993173
2005-09-22,7.04414,7.04414,6.97841,7.02518,15476.596694273
2005-09-23,7.00403,7.00403,6.98288,6.98288,6241.0393673117
2005-09-26,7.02518,7.02518,6.97263,6.99531,14552.935520804
2005-09-27,7.00403,7.00403,6.97841,7.00403,4392.6626126407
2005-09-28,7.02518,7.02518,6.9348,6.96164,9936.7384689214
2005-09-29,6.98639,7.05154,6.98639,6.98639,32343.95718741
2005-09-30,6.99084,6.99976,6.98639,6.99531,31654.374530506
2005-10-03,6.99976,7.03456,6.99976,7.00403,16633.281976574
2005-10-04,6.98639,7.04414,6.98639,7.04414,9017.2949263811
2005-10-05,7.00403,7.02518,6.95661,6.98288,8776.8899634232
2005-10-06,6.9639,6.9639,6.90369,6.9088,16867.360493139
2005-10-07,6.93043,6.9348,6.89894,6.9088,21254.751067117
2005-10-10,6.91298,6.91791,6.91298,6.91298,1383.3829447395
2005-10-11,6.92143,6.92143,6.85256,6.89059,45973.231534746
2005-10-12,6.83578,6.85617,6.78465,6.81179,39501.276874067
2005-10-13,6.79234,6.79234,6.69115,6.71998,37883.815412763
2005-10-14,6.71998,6.72273,6.66127,6.72273,23330.879891958
2005-10-17,6.7361,6.79576,6.7361,6.77612,20099.120192548
2005-10-18,6.75146,6.83578,6.75146,6.77612,36731.347761391
2005-10-19,6.75583,6.77612,6.69959,6.75583,20099.120192548
2005-10-20,6.74312,6.74312,6.69959,6.70367,34884.025414451
2005-10-21,6.69115,6.74312,6.69115,6.70367,22872.212528421
2005-10-24,6.71505,6.7361,6.71505,6.73184,11321.175821394
2005-10-25,6.72757,6.80069,6.72757,6.76977,13402.576684895
2005-10-26,6.78731,6.78731,6.7656,6.78106,3696.7535093419
2005-10-27,6.79576,6.83578,6.75583,6.79234,10627.375533559
2005-10-28,6.75583,6.79576,6.75583,6.78731,14552.935520804
2005-10-31,6.79234,6.84848,6.78731,6.80069,10850.9099728
2005-11-01,6.79576,6.79576,6.79576,6.79576,3927.6688027092
2005-11-02,6.79576,6.81179,6.78731,6.81179,13627.16553187
2005-11-03,6.81179,6.85256,6.81179,6.84848,10396.460240192
2005-11-04,6.82174,6.86111,6.82174,6.85256,15018.983738467
2005-11-07,6.83578,6.87077,6.83578,6.84848,12238.510548469
2005-11-08,6.84005,6.84005,6.80069,6.80069,6473.0090684113
2005-11-09,6.79576,6.79576,6.7361,6.7656,13863.352863899
2005-11-10,6.77612,6.80487,6.75146,6.80487,10169.762577753
2005-11-11,6.77612,6.79234,6.75583,6.79234,8776.8899634232
2005-11-14,6.77612,6.77612,6.7361,6.75146,20331.089893648
2005-11-15,6.7361,6.77612,6.7361,6.7361,3229.6508839459
2005-11-16,6.71998,6.75583,6.67995,6.74312,19868.204899182
2005-11-17,6.74312,6.78106,6.74312,6.75583,33726.285724418
2005-11-18,6.75583,6.79576,6.75583,6.79234,13863.352863899
2005-11-21,6.77612,6.83578,6.7361,6.79234,37655.00893486
2005-11-22,6.75146,6.82174,6.75146,6.82174,21016.454919624
2005-11-23,6.79576,6.84848,6.79576,6.84848,130984.85494909
2005-11-25,6.84848,6.85256,6.84005,6.84848,12014.976109227
2005-11-28,6.85617,6.88349,6.84005,6.87846,17095.112563308
2005-11-29,6.86111,6.88349,6.80487,6.80487,11090.260528026
2005-11-30,6.69959,6.71078,6.69959,6.71078,9467.5270280607
2005-12-01,6.70367,6.75146,6.66631,6.75146,29112.197488
2005-12-02,6.71998,6.75146,6.71998,6.73184,24726.915729486
2005-12-05,6.71998,6.79234,6.71998,6.75583,48275.003614293
2005-12-06,6.74729,6.78731,6.74729,6.78731,34884.025414451
2005-12-07,6.76009,6.7656,6.74312,6.75146,15018.983738467
2005-12-08,6.75146,6.80069,6.75146,6.79576,12238.510548469
2005-12-09,6.77612,6.80069,6.73961,6.78106,27023.415770371
2005-12-12,6.78106,6.81179,6.7656,6.77612,31186.217497378
2005-12-13,6.78106,6.87077,6.77612,6.77612,39272.470396163
2005-12-14,6.78465,6.78731,6.76009,6.7656,15704.348764444
2005-12-15,6.7656,6.80069,6.7361,6.75583,28413.125161504
2005-12-16,6.7656,6.78731,6.7656,6.78465,36271.625990121
2005-12-19,6.76009,6.85256,6.76009,6.84005,43657.752154679
2005-12-20,6.87846,6.87846,6.85256,6.87305,26105.026635564
2005-12-21,6.85256,6.85617,6.81179,6.83578,48051.469175052
2005-12-22,6.81179,6.89059,6.79576,6.89059,32110.933078579
2005-12-23,6.85256,6.887,6.80705,6.86528,29569.810443806
2005-12-27,6.86528,6.93043,6.83578,6.85256,28644.040454872
2005-12-28,6.83578,6.88349,6.82668,6.83578,15947.916950598
2005-12-29,6.83578,6.91298,6.79576,6.90369,139762.79932024
2005-12-30,6.87846,6.91298,6.83578,6.9088,14787.014037368
2006-01-03,6.89059,6.9088,6.86528,6.89059,9017.2949263811
2006-01-04,6.87077,6.89402,6.87077,6.89402,5309.9973397164
2006-01-05,6.89402,6.97841,6.89402,6.92635,15244.626993173
2006-01-06,6.93043,7.02005,6.93043,7.02005,9243.9925888193
2006-01-09,7.04414,7.07743,7.04414,7.07743,10396.460240192
2006-01-10,7.04784,7.0633,6.9088,7.04784,63757.926754959
2006-01-11,7.03456,7.07743,7.03456,7.07458,46895.838300482
2006-01-12,7.07458,7.09896,7.06852,7.07458,31186.217497378
2006-01-13,7.0633,7.10797,7.0633,7.0909,15244.626993173
2006-01-17,7.06852,7.11224,7.05524,7.10797,40423.883639803
2006-01-18,7.09375,7.10266,7.08264,7.10266,20788.702849453
2006-01-19,7.10266,7.15994,7.10266,7.13814,14091.104934068
2006-01-20,7.1167,7.12551,7.10797,7.11224,28644.040454872
2006-01-23,7.0909,7.15027,7.08569,7.11224,10169.762577753
2006-01-24,7.09896,7.13814,7.08264,7.1167,23800.09133282
2006-01-25,7.1167,7.15994,7.0909,7.10266,29112.197488
2006-01-26,7.09896,7.12551,7.09896,7.12154,38810.639809429
2006-01-27,7.1167,7.15994,7.10797,7.12988,45973.231534746
2006-01-30,7.12154,7.13814,7.10266,7.12154,21720.799284782
2006-01-31,7.12154,7.15994,7.0909,7.12988,72765.73201175
2006-02-01,7.14724,7.17711,7.12154,7.12988,28413.125161504
2006-02-02,7.12988,7.1681,7.10797,7.1167,18709.410801416
2006-02-03,7.09375,7.18612,7.09375,7.1809,49668.930636354
2006-02-06,7.17113,7.17113,7.13226,7.13814,2772.0379281403
2006-02-07,7.13814,7.15994,7.12154,7.15994,5998.5255888893
2006-02-08,7.15027,7.17711,7.12551,7.17711,26105.026635564
2006-02-09,7.14724,7.17113,7.14724,7.15027,3696.7535093419
2006-02-10,7.11224,7.14202,7.09375,7.13814,4157.5296883443
2006-02-13,7.17711,7.18991,7.15994,7.17711,43894.99389444
2006-02-14,7.25004,7.27357,7.16449,7.16449,43657.752154679
2006-02-15,7.17711,7.23714,7.17711,7.18612,13164.280537404
2006-02-16,7.1809,7.2599,7.1809,7.20461,28181.155460406
2006-02-17,7.19893,7.21599,7.18612,7.19893,7625.4767197834
2006-02-21,7.18612,7.19503,7.17711,7.17711,4623.5779060081
2006-02-22,7.1809,7.18991,7.17711,7.17711,7859.5552363475
2006-02-23,7.1681,7.19893,7.16449,7.1681,2536.9050038439
2006-02-24,7.1681,7.19503,7.1681,7.19503,5776.0455573802
2006-02-27,7.18612,7.20765,7.18612,7.20461,8083.089675589
2006-02-28,7.17711,7.21599,7.16449,7.17113,12935.4740595
2006-03-01,7.15994,7.21884,7.15994,7.2121,7625.4767197834
2006-03-02,7.18991,7.2121,7.16449,7.2121,7391.3982032193
2006-03-03,7.15994,7.23335,7.15994,7.23335,15018.983738467
2006-03-06,7.23335,7.23335,7.18612,7.18612,15476.596694273
2006-03-07,7.18612,7.18612,7.13814,7.13814,153858.12188525
2006-03-08,7.15994,7.18991,7.12988,7.18991,14323.074635169
2006-03-09,7.18991,7.18991,7.14724,7.14724,13863.352863899
2006-03-10,7.15027,7.1809,7.12988,7.14202,30493.471617275
2006-03-13,7.14202,7.18991,7.14202,7.16449,18017.719329046
2006-03-14,7.07458,7.13226,7.07458,7.12154,7162.5917253165
2006-03-15,7.12988,7.18991,7.12988,7.15027,17095.112563308
2006-03-16,7.15027,7.20765,7.15027,7.17113,7391.3982032193
2006-03-17,7.18991,7.20765,7.17113,7.19893,12238.510548469
2006-03-20,7.20461,7.20461,7.18991,7.19893,9467.5270280607
2006-03-21,7.18991,7.24625,7.1809,7.19893,34188.116311153
2006-03-22,7.19503,7.22728,7.19503,7.20765,29796.508106245
2006-03-23,7.19893,7.2121,7.19893,7.20461,9700.5511368927
2006-03-24,7.20461,7.20461,7.1809,7.19893,19636.235198082
2006-03-27,7.19893,7.19893,7.1809,7.1809,19179.676650009
2006-03-28,7.1809,7.19893,7.1809,7.1809,19636.235198082
2006-03-29,7.17711,7.18612,7.17711,7.17711,9243.9925888193
2006-03-30,7.19503,7.2546,7.1809,7.1809,27947.076943842
2006-03-31,7.18991,7.2546,7.18991,7.19503,13164.280537404
2006-04-03,7.19893,7.22424,7.19893,7.19893,9243.9925888193
2006-04-04,7.20461,7.24236,7.18612,7.19893,26793.554884737
2006-04-05,7.19893,7.21599,7.1809,7.19893,37194.232755857
2006-04-06,7.20765,7.20765,7.18991,7.19893,14552.935520804
2006-04-07,7.19893,7.19893,7.17711,7.17711,21720.799284782
2006-04-10,7.17711,7.19893,7.16449,7.16449,18017.719329046
2006-04-11,7.10797,7.1167,7.0909,7.1167,29338.895150438
2006-04-12,7.09375,7.1167,7.04414,7.09375,50365.894147387
2006-04-13,7.08264,7.08264,7.06852,7.07743,9936.7384689214
2006-04-17,7.0909,7.09896,7.04414,7.04784,25872.002526732
2006-04-18,7.05894,7.12154,7.05894,7.12154,17785.749627946
2006-04-19,7.12154,7.12988,7.0909,7.12154,21720.799284782
2006-04-20,7.12154,7.18991,7.12154,7.15994,11090.260528026
2006-04-21,7.13814,7.17113,7.13814,7.17113,11321.175821394
2006-04-24,7.16449,7.17113,7.14724,7.14724,10396.460240192
2006-04-25,7.12988,7.17113,7.12988,7.17113,34423.249235449
2006-04-26,7.17113,7.17711,7.15027,7.15994,10396.460240192
2006-04-27,7.13814,7.15463,7.12154,7.13814,45050.624769008
2006-04-28,7.13226,7.15463,7.13226,7.15463,22872.212528421
2006-05-01,7.15463,7.16449,7.15463,7.16449,5074.86441542
2006-05-02,7.15994,7.22424,7.15994,7.22424,25642.141641097
2006-05-03,7.16449,7.2546,7.16449,7.24625,15244.626993173
2006-05-04,7.2546,7.2546,7.21599,7.21599,1618.5158690359
2006-05-05,7.2121,7.21599,7.20765,7.20765,19179.676650009
2006-05-08,7.19893,7.24625,7.19893,7.20765,18017.719329046
2006-05-09,7.15994,7.21884,7.15994,7.21884,35577.825702286
2006-05-10,7.20461,7.25004,7.19893,7.22728,24027.843402991
2006-05-11,7.22424,7.24625,7.17113,7.20765,46895.838300482
2006-05-12,7.20461,7.20461,7.13814,7.15994,11779.843184931
2006-05-15,7.13814,7.15994,7.13226,7.15994,13627.16553187
2006-05-16,7.17711,7.17711,7.13814,7.15027,7391.3982032193
2006-05-17,7.15027,7.15027,7.09896,7.10797,14552.935520804
2006-05-18,7.12154,7.12154,7.07743,7.09896,32343.95718741
2006-05-19,7.07458,7.09896,7.0633,7.09375,11321.175821394
2006-05-22,7.0909,7.09896,7.06852,7.09896,9700.5511368927
2006-05-23,7.08264,7.15994,7.04414,7.04414,24949.395760995
2006-05-24,7.08264,7.08264,7.03456,7.03456,17559.051965508
2006-05-25,7.0633,7.0633,7.02518,7.0633,16867.360493139
2006-05-26,7.0633,7.12154,7.0633,7.12154,7859.5552363475
2006-05-30,7.08264,7.11224,7.08264,7.08569,6241.0393673117
2006-05-31,7.08569,7.08569,7.0633,7.0633,4623.5779060081
2006-06-01,7.0633,7.09375,7.0633,7.09375,17785.749627946
2006-06-02,7.09896,7.13814,7.09896,7.13226,6473.0090684113
2006-06-05,7.09896,7.12551,7.05154,7.05154,18017.719329046
2006-06-06,7.05894,7.05894,7.05154,7.05894,37655.00893486
2006-06-07,7.08264,7.12154,7.05894,7.05894,9936.7384689214
2006-06-08,7.0633,7.09896,7.02005,7.04414,14787.014037368
2006-06-09,7.05894,7.09375,7.04414,7.07458,12238.510548469
2006-06-12,7.05154,7.05154,7.01199,7.01199,7625.4767197834
2006-06-13,6.94408,6.96827,6.94408,6.9639,11321.175821394
2006-06-14,6.98639,7.00403,6.94646,6.9639,30493.471617275
2006-06-15,6.9639,7.02518,6.94646,6.97841,27260.657510132
2006-06-16,6.9639,6.98639,6.91298,6.93907,22177.357832854
2006-06-19,6.93043,6.9348,6.93043,6.9348,2536.9050038439
2006-06-20,6.9639,6.98639,6.9639,6.97841,10396.460240192
2006-06-21,6.98639,6.98639,6.94646,6.9639,9700.5511368927
2006-06-22,6.94646,6.94646,6.93043,6.93043,10627.375533559
2006-06-23,6.94408,6.9639,6.91791,6.9639,5998.5255888893
2006-06-26,6.94646,6.99976,6.93907,6.94646,9017.2949263811
2006-06-27,6.9514,6.9514,6.9088,6.91791,11779.843184931
2006-06-28,6.94646,6.97263,6.9088,6.96164,13863.352863899
2006-06-29,6.9639,7.0633,6.9639,7.03456,26105.026635564
2006-06-30,7.02518,7.0633,6.99976,7.05894,13863.352863899
2006-07-03,7.05894,7.06852,7.04414,7.04414,3927.6688027092
2006-07-05,7.04414,7.04414,7.01711,7.04414,5545.1302640128
2006-07-06,7.04414,7.05524,7.00839,7.03969,7625.4767197834
2006-07-07,7.04414,7.04414,7.03969,7.03969,11321.175821394
2006-07-10,7.04414,7.04414,7.03456,7.03456,1847.3223469387
2006-07-11,7.01199,7.03969,6.99976,7.00403,5998.5255888893
2006-07-12,7.02005,7.03969,6.97263,7.00403,6700.7611385818
2006-07-13,6.98639,7.02005,6.93043,6.9639,7625.4767197834
2006-07-14,6.9639,6.9639,6.9088,6.96164,5545.1302640128
2006-07-17,6.93043,6.9639,6.89059,6.9639,6927.4588010201
2006-07-18,6.9639,6.9639,6.9088,6.93043,12473.643472766
2006-07-19,6.93043,6.99976,6.9088,6.99976,22872.212528421
2006-07-20,6.99976,6.99976,6.89894,6.92635,15947.916950598
2006-07-21,6.9348,6.96164,6.92143,6.94646,10396.460240192
2006-07-24,6.96164,6.97263,6.96164,6.97263,4623.5779060081
2006-07-25,6.9639,7.01199,6.9639,6.9639,16168.288166643
2006-07-26,6.96827,7.00403,6.96827,7.00403,7859.5552363475
2006-07-27,6.99531,7.03096,6.99531,7.02518,11090.260528026
2006-07-28,7.00403,7.03456,6.92143,7.03456,29112.197488
2006-07-31,7.03456,7.03456,7.00403,7.01199,54754.339129097
2006-08-01,7.02518,7.03456,7.01711,7.02005,65375.388216263
2006-08-02,7.03096,7.07458,7.02518,7.0633,81780.918122665
2006-08-03,7.0633,7.09896,7.04414,7.09896,68144.262921206
2006-08-04,7.0909,7.10266,7.08264,7.09896,55215.1153081
2006-08-07,7.10266,7.10266,7.06852,7.07743,13863.352863899
2006-08-08,7.08264,7.09896,7.0633,7.09896,14091.104934068
2006-08-09,7.08264,7.10797,7.08264,7.10266,17785.749627946
2006-08-10,7.09896,7.1167,7.04414,7.09896,46665.977414847
2006-08-11,7.08264,7.11224,7.02005,7.0633,24252.432249964
2006-08-14,7.03096,7.05894,7.03096,7.05524,15704.348764444
2006-08-15,7.03456,7.10266,7.03096,7.10266,23101.019006325
2006-08-16,7.09375,7.12988,7.09375,7.12988,33030.37662112
2006-08-17,7.12988,7.17113,7.12988,7.15994,22407.21871849
2006-08-18,7.16449,7.18991,7.14724,7.1809,19868.204899182
2006-08-21,7.18612,7.19503,7.13814,7.15027,24027.843402991
2006-08-22,7.15027,7.16449,7.13814,7.13814,9017.2949263811
2006-08-23,7.15994,7.16449,7.15994,7.16449,2536.9050038439
2006-08-24,7.19893,7.19893,7.15027,7.15994,14552.935520804
2006-08-25,7.14202,7.19893,7.13814,7.15463,13863.352863899
2006-08-28,7.14724,7.19893,7.14724,7.19503,26564.748406834
2006-08-29,7.1681,7.19893,7.16449,7.18612,20331.089893648
2006-08-30,7.19893,7.20765,7.19503,7.19893,11779.843184931
2006-08-31,7.20765,7.21599,7.16449,7.17711,32110.933078579
2006-09-01,7.19503,7.24236,7.19503,7.23714,45973.231534746
2006-09-05,7.23714,7.23714,7.2121,7.21599,227086.73889145
2006-09-06,7.21884,7.21884,7.20765,7.2121,7162.5917253165
2006-09-07,7.2121,7.22424,7.18612,7.2121,7859.5552363475
2006-09-08,7.19893,7.19893,7.13814,7.18991,62375.598217952
2006-09-11,7.18991,7.20765,7.1809,7.20765,38114.730706129
2006-09-12,7.1681,7.2121,7.14724,7.14724,10396.460240192
2006-09-13,7.16449,7.18991,7.16449,7.18991,23800.09133282
2006-09-14,7.18991,7.18991,7.16449,7.16449,15244.626993173
2006-09-15,7.19893,7.21599,7.17113,7.17113,35114.94070782
2006-09-18,7.18991,7.19503,7.1681,7.17113,11090.260528026
2006-09-19,7.18991,7.21599,7.18991,7.20461,9243.9925888193
2006-09-20,7.20461,7.20765,7.18612,7.19893,13164.280537404
2006-09-21,7.19893,7.22728,7.19893,7.20461,27023.415770371
2006-09-22,7.20765,7.22728,7.20765,7.21884,12709.830804794
2006-09-25,7.25004,7.2599,7.20765,7.20765,14787.014037368
2006-09-26,7.23335,7.2546,7.21884,7.22728,16168.288166643
2006-09-27,7.25004,7.2546,7.23714,7.24625,11547.873483832
2006-09-28,7.25004,7.26293,7.25004,7.26293,23562.849593058
2006-09-29,7.26293,7.26824,7.2546,7.26824,38580.778923794
2006-10-02,7.26824,7.26824,7.2599,7.26293,54754.339129097
2006-10-03,7.27357,7.27357,7.2546,7.2546,3927.6688027092
2006-10-04,7.26293,7.27357,7.24625,7.27357,19636.235198082
2006-10-05,7.27357,7.27357,7.2599,7.26293,4392.6626126407
2006-10-06,7.26293,7.26293,7.23335,7.24236,36039.656289021
2006-10-09,7.24236,7.2546,7.23335,7.25004,15947.916950598
2006-10-10,7.2546,7.26293,7.24625,7.25004,12935.4740595
2006-10-11,7.2546,7.2546,7.24625,7.24625,9243.9925888193
2006-10-12,7.2546,7.27357,7.2546,7.26824,22177.357832854
2006-10-13,7.26824,7.27735,7.2599,7.27357,18475.332284851
2006-10-16,7.27357,7.328,7.27357,7.3152,21953.823393614
2006-10-17,7.32041,7.35019,7.29709,7.33862,10396.460240192
2006-10-18,7.30079,7.33264,7.30079,7.32515,27260.657510132
2006-10-19,7.328,7.36299,7.31074,7.328,5998.5255888893
2006-10-20,7.35019,7.35019,7.328,7.33264,12473.643472766
2006-10-23,7.33264,7.35019,7.32515,7.32515,10396.460240192
2006-10-24,7.35019,7.3592,7.33264,7.33862,23101.019006325
2006-10-25,7.3592,7.37969,7.33264,7.37969,42272.260394473
2006-10-26,7.37969,7.38339,7.35389,7.37571,16405.529906403
2006-10-27,7.37571,7.407,7.37134,7.398,13402.576684895
2006-10-30,7.38955,7.38955,7.3592,7.38955,35577.825702286
2006-10-31,7.38955,7.42815,7.37969,7.38955,7625.4767197834
2006-11-01,7.38339,7.42815,7.38339,7.38955,51519.41620649
2006-11-02,7.41526,7.41526,7.37969,7.39477,17095.112563308
2006-11-03,7.38955,7.40236,7.38339,7.39477,23800.09133282
2006-11-06,7.398,7.42815,7.398,7.398,6241.0393673117
2006-11-07,7.42815,7.46304,7.40236,7.46304,21720.799284782
2006-11-08,7.40236,7.42227,7.39477,7.41526,17785.749627946
2006-11-09,7.42227,7.42227,7.398,7.407,12935.4740595
2006-11-10,7.407,7.4107,7.37571,7.38339,14323.074635169
2006-11-13,7.38339,7.42815,7.37571,7.407,14552.935520804
2006-11-14,7.44702,7.44702,7.4107,7.4107,5998.5255888893
2006-11-15,7.43195,7.4548,7.41526,7.44702,14091.104934068
2006-11-16,7.50327,7.50327,7.47063,7.47063,19405.319904714
2006-11-17,7.50327,7.50327,7.46304,7.46304,15476.596694273
2006-11-20,7.50327,7.53656,7.4365,7.53656,28880.227786901
2006-11-21,7.52811,7.56149,7.52811,7.53656,17785.749627946
2006-11-22,7.55628,7.5798,7.55628,7.56994,31186.217497378
2006-11-24,7.5798,7.59811,7.5798,7.59811,5545.1302640128
2006-11-27,7.589,7.59337,7.54196,7.57591,40423.883639803
2006-11-28,7.54196,7.59811,7.54196,7.58501,73465.858745977
2006-11-29,7.53656,7.53656,7.4548,7.50327,67918.619666501
2006-11-30,7.50327,7.50923,7.4548,7.47063,18943.48931798
2006-12-01,7.49786,7.50705,7.47063,7.47965,8541.7570391268
2006-12-04,7.50705,7.50705,7.49179,7.49786,5776.0455573802
2006-12-05,7.50923,7.52451,7.50705,7.50923,24252.432249964
2006-12-06,7.5138,7.52451,7.5138,7.52451,17785.749627946
2006-12-07,7.54196,7.56624,7.532,7.56149,16405.529906403
2006-12-08,7.56624,7.60086,7.54945,7.56624,20788.702849453
2006-12-11,7.58501,7.589,7.56624,7.57591,8317.1681921532
2006-12-12,7.5798,7.58501,7.56994,7.56994,8317.1681921532
2006-12-13,7.58501,7.60408,7.56624,7.58501,57753.074719677
2006-12-14,7.58501,7.61319,7.57591,7.59811,66764.043199663
2006-12-15,7.61319,7.64116,7.61319,7.62239,16633.281976574
2006-12-18,7.64648,7.70262,7.60408,7.62239,17095.112563308
2006-12-19,7.66013,7.66013,7.61319,7.62239,27260.657510132
2006-12-20,7.64648,7.66013,7.61319,7.61319,12238.510548469
2006-12-21,7.60408,7.66013,7.60408,7.62239,11090.260528026
2006-12-22,7.64648,7.68365,7.60408,7.64648,9936.7384689214
2006-12-26,7.62239,7.66013,7.62239,7.66013,20558.841963819
2006-12-27,7.66013,7.67,7.65633,7.67,42044.508324304
2006-12-28,7.66013,7.68365,7.64116,7.65633,49432.743304326
2006-12-29,7.66013,7.66013,7.63206,7.64648,9467.5270280607
2007-01-03,7.64865,7.71997,7.63661,7.63661,56834.685584868
2007-01-04,7.63661,7.68365,7.63661,7.64648,18709.410801416
2007-01-05,7.63206,7.67454,7.63206,7.65254,22872.212528421
2007-01-08,7.65633,7.65633,7.63206,7.65254,11090.260528026
2007-01-09,7.64648,7.65254,7.62512,7.65254,43433.163307704
2007-01-10,7.65254,7.65254,7.57591,7.64116,45282.594470108
2007-01-11,7.64116,7.70793,7.63661,7.70793,27947.076943842
2007-01-12,7.73516,7.7616,7.71163,7.7268,23101.019006325
2007-01-16,7.74492,7.74492,7.68887,7.69797,22872.212528421
2007-01-17,7.71997,7.71997,7.68887,7.70262,14787.014037368
2007-01-18,7.70262,7.74492,7.69352,7.74492,16405.529906403
2007-01-19,7.75023,7.80922,7.69797,7.7268,10169.762577753
2007-01-22,7.70556,7.7616,7.70262,7.70556,23330.879891958
2007-01-23,7.73516,7.73516,7.66013,7.66468,82243.803117133
2007-01-24,7.69352,7.75411,7.68365,7.75411,20558.841963819
2007-01-25,7.78219,7.79196,7.7268,7.7397,24489.673989725
2007-01-26,7.7616,7.7616,7.73516,7.75857,10169.762577753
2007-01-29,7.77081,7.77309,7.70556,7.71163,16867.360493139
2007-01-30,7.71163,7.78219,7.71163,7.71997,36271.625990121
2007-01-31,7.75411,7.80097,7.7268,7.7616,20788.702849453
2007-02-01,7.78219,7.83966,7.74492,7.78219,29112.197488
2007-02-02,7.79196,7.79196,7.75857,7.75857,19636.235198082
2007-02-05,7.75857,7.85113,7.75023,7.83388,30727.550133839
2007-02-06,7.8446,7.8446,7.78722,7.82325,27947.076943842
2007-02-07,7.80922,7.83966,7.80922,7.83966,2309.1529336734
2007-02-08,7.80097,7.84858,7.80097,7.83966,18475.332284851
2007-02-09,7.83966,7.85113,7.80097,7.83141,15476.596694273
2007-02-12,7.83141,7.84858,7.82325,7.82647,34188.116311153
2007-02-13,7.85113,7.86973,7.83141,7.83141,12473.643472766
2007-02-14,7.83966,7.87722,7.83141,7.87722,16867.360493139
2007-02-15,7.87305,7.91696,7.83966,7.87722,24252.432249964
2007-02-16,7.91202,7.91202,7.86101,7.86101,7859.5552363475
2007-02-20,7.84858,7.94673,7.84858,7.94673,13402.576684895
2007-02-21,7.94673,7.97404,7.89875,7.92189,7625.4767197834
2007-02-22,7.91202,7.96826,7.91202,7.95395,32567.491626653
2007-02-23,7.91696,7.93934,7.89875,7.91202,109039.46681734
2007-02-26,7.91202,7.93934,7.91202,7.91696,11779.843184931
2007-02-27,7.86101,7.87722,7.82325,7.82647,27023.415770371
2007-02-28,7.83141,7.87722,7.83141,7.87722,11321.175821394
2007-03-01,7.86101,7.86973,7.86101,7.86973,10627.375533559
2007-03-02,7.86973,7.91202,7.86973,7.86973,14091.104934068
2007-03-05,7.80922,7.9087,7.71997,7.7268,64455.944673722
2007-03-06,7.7268,7.75857,7.65254,7.71703,96562.660121373
2007-03-07,7.68887,7.84858,7.68887,7.71703,37883.815412763
2007-03-08,7.75023,7.78722,7.7397,7.7397,12238.510548469
2007-03-09,7.75023,7.79196,7.7397,7.77309,28413.125161504
2007-03-12,7.79623,7.79623,7.7616,7.79623,41579.514514372
2007-03-13,7.75411,7.75411,7.71163,7.71997,45739.15301818
2007-03-14,7.74492,7.74492,7.66013,7.68365,18475.332284851
2007-03-15,7.74492,7.74492,7.68887,7.70556,5074.86441542
2007-03-16,7.70556,7.74492,7.66468,7.70556,12238.510548469
2007-03-19,7.68365,7.80097,7.67454,7.6791,28880.227786901
2007-03-20,7.68365,7.74492,7.65633,7.70556,12473.643472766
2007-03-21,7.70556,7.75023,7.70556,7.7268,10396.460240192
2007-03-22,7.73059,7.7616,7.73059,7.74492,17324.973448944
2007-03-23,7.7397,7.86101,7.7397,7.78219,4157.5296883443
2007-03-26,7.80922,7.83388,7.77678,7.83388,31186.217497378
2007-03-27,7.83388,7.84858,7.82325,7.82647,27490.518395768
2007-03-28,7.89875,7.89875,7.82647,7.85113,26339.105152128
2007-03-29,7.91696,7.98163,7.80524,7.82325,35577.825702286
2007-03-30,7.86101,7.86101,7.83388,7.83966,13627.16553187
2007-04-02,7.83966,7.83966,7.83141,7.83388,7162.5917253165
2007-04-03,7.83388,7.87305,7.83388,7.8666,8083.089675589
2007-04-04,7.86101,7.89628,7.86101,7.88803,21485.666360486
2007-04-05,7.91696,7.91696,7.85607,7.86973,43894.99389444
2007-04-09,7.77081,7.87722,7.77081,7.8666,71381.294659278
2007-04-10,7.8666,8.00421,7.85607,7.99245,26793.554884737
2007-04-11,7.99245,8.03864,7.95992,7.99577,14091.104934068
2007-04-12,7.99245,8.00421,7.92189,7.99245,9243.9925888193
2007-04-13,7.99577,7.99577,7.91202,7.91696,4857.6564225722
2007-04-16,7.91696,7.95395,7.91696,7.94351,4857.6564225722
2007-04-17,7.93517,7.97404,7.93517,7.94673,27260.657510132
2007-04-18,7.97404,8.00838,7.93934,7.95395,7625.4767197834
2007-04-19,7.94351,7.98163,7.91696,7.95395,19405.319904714
2007-04-20,7.95992,7.99577,7.95992,7.96826,19868.204899182
2007-04-23,7.96826,8.00421,7.96826,7.96826,10396.460240192
2007-04-24,7.99577,8.02507,7.99245,8.02507,5545.1302640128
2007-04-25,8.01511,8.02507,7.97404,8.02507,12935.4740595
2007-04-26,8.02507,8.07335,8.00004,8.07335,11547.873483832
2007-04-27,8.10797,8.1164,8.04793,8.06738,9017.2949263811
2007-04-30,8.09535,8.11223,8.07666,8.10797,39043.66391826
2007-05-01,8.10038,8.10797,8.05647,8.09535,8776.8899634232
2007-05-02,8.07666,8.15586,8.07666,8.11982,6927.4588010201
2007-05-03,8.11982,8.13329,8.11982,8.11982,14091.104934068
2007-05-04,8.11982,8.15586,8.00838,8.13329,60524.058240083
2007-05-07,8.13329,8.14941,8.09535,8.10797,5776.0455573802
2007-05-08,8.1037,8.14514,8.1037,8.14514,9017.2949263811
2007-05-09,8.14941,8.21684,8.1164,8.21684,21720.799284782
2007-05-10,8.234,8.234,8.1164,8.16535,9936.7384689214
2007-05-11,8.17302,8.1919,8.14096,8.15586,5309.9973397164
2007-05-14,8.15586,8.21162,8.15586,8.19626,16168.288166643
2007-05-15,8.19626,8.24254,8.16535,8.1919,12238.510548469
2007-05-16,8.21162,8.24254,8.21162,8.234,3229.6508839459
2007-05-17,8.23913,8.24254,8.16535,8.17824,6927.4588010201
2007-05-18,8.1679,8.27176,8.1679,8.27176,12238.510548469
2007-05-21,8.25203,8.25203,8.21684,8.21684,18453.189722474
2007-05-22,8.234,8.28029,8.234,8.24254,27947.076943842
2007-05-23,8.20224,8.3112,8.15586,8.28977,18943.48931798
2007-05-24,8.28369,8.28977,8.15586,8.17302,57980.826789847
2007-05-25,8.20224,8.20224,8.15586,8.17302,14552.935520804
2007-05-29,8.13329,8.28977,8.12494,8.25203,27720.379281403
2007-05-30,8.234,8.38926,8.21162,8.31718,87096.187501044
2007-05-31,8.32837,8.40984,8.32837,8.3498,24949.395760995
2007-06-01,8.37209,8.4142,8.37209,8.38926,9467.5270280607
2007-06-04,8.37209,8.40984,8.36356,8.40984,12014.976109227
2007-06-05,8.38926,8.47509,8.38926,8.46475,77854.303727689
2007-06-06,8.45537,8.48799,8.4142,8.48107,40423.883639803
2007-06-07,8.43649,8.52829,8.43649,8.43989,19636.235198082
2007-06-08,8.42786,8.48543,8.40984,8.48543,22407.21871849
2007-06-11,8.48543,8.49653,8.43989,8.4914,37883.815412763
2007-06-12,8.43223,8.44503,8.3755,8.4142,10850.9099728
2007-06-13,8.44503,8.45537,8.40643,8.44503,39962.053053069
2007-06-14,8.43989,8.48107,8.38926,8.38926,14552.935520804
2007-06-15,8.37209,8.46475,8.37209,8.43989,10850.9099728
2007-06-18,8.43989,8.43989,8.40984,8.40984,9243.9925888193
2007-06-19,8.40984,8.43989,8.38926,8.43989,33267.61836088
2007-06-20,8.43989,8.46134,8.40984,8.40984,36499.37806029
2007-06-21,8.40984,8.48107,8.35407,8.40643,51749.277092125
2007-06-22,8.40984,8.45537,8.15927,8.15927,43433.163307704
2007-06-25,8.29404,8.3369,8.25203,8.32837,27720.379281403
2007-06-26,8.3112,8.33179,8.234,8.27176,15244.626993173
2007-06-27,8.21162,8.3112,8.21162,8.3112,12014.976109227
2007-06-28,8.66126,8.66126,8.07666,8.32496,139529.77521142
2007-06-29,8.3112,8.36868,8.3112,8.3369,12935.4740595
2007-07-02,8.32837,8.37209,8.28369,8.37209,16405.529906403
2007-07-03,8.32837,8.39704,8.32837,8.37209,8317.1681921532
2007-07-05,8.35407,8.4142,8.35407,8.3755,7391.3982032193
2007-07-06,8.39704,8.43989,8.39704,8.42359,15476.596694273
2007-07-09,8.43989,8.51539,8.43989,8.51539,11547.873483832
2007-07-10,8.48799,8.54461,8.45964,8.52052,11321.175821394
2007-07-11,8.52052,8.52052,8.45024,8.47509,7391.3982032193
2007-07-12,8.47509,8.52829,8.47083,8.52829,13627.16553187
2007-07-13,8.50601,8.54887,8.48799,8.48799,11779.843184931
2007-07-16,8.4914,8.54461,8.4914,8.54461,7625.4767197834
2007-07-17,8.53171,8.58321,8.50601,8.53597,29338.895150438
2007-07-18,8.50601,8.53171,8.46134,8.52829,10396.460240192
2007-07-19,8.50601,8.54034,8.48799,8.54034,14787.014037368
2007-07-20,8.52829,8.57808,8.48799,8.48799,3229.6508839459
2007-07-23,8.4914,8.52829,8.45964,8.51113,14552.935520804
2007-07-24,8.48543,8.48543,8.42786,8.45537,11779.843184931
2007-07-25,8.43989,8.45537,8.37209,8.45537,15704.348764444
2007-07-26,8.45537,8.45537,8.234,8.27687,31186.217497378
2007-07-27,8.22964,8.32837,8.21162,8.32837,21016.454919624
2007-07-30,8.32145,8.32145,8.20224,8.20224,23101.019006325
2007-07-31,8.20224,8.32837,8.13329,8.21162,99332.589234047
2007-08-01,8.16535,8.1679,8.09194,8.14096,28644.040454872
2007-08-02,8.1164,8.15927,8.09535,8.09535,4392.6626126407
2007-08-03,8.10038,8.11982,8.06738,8.06738,5545.1302640128
2007-08-06,8.09535,8.25203,8.08179,8.25203,27023.415770371
2007-08-07,8.22537,8.234,8.1919,8.1919,5074.86441542
2007-08-08,8.16535,8.25203,8.13329,8.13329,6241.0393673117
2007-08-09,8.12911,8.1919,8.09535,8.13329,15704.348764444
2007-08-10,8.1164,8.21162,8.09194,8.13329,80860.420172394
2007-08-13,8.10797,8.1164,7.99577,8.07666,31186.217497378
2007-08-14,8.07666,8.07666,7.89875,7.89875,13863.352863899
2007-08-15,7.86101,7.86101,7.57591,7.71703,35803.468956992
2007-08-16,7.69352,7.69352,7.29709,7.40236,37194.232755857
2007-08-17,7.5449,9.43183,7.37134,7.56624,20331.089893648
2007-08-20,7.61319,7.69352,7.60408,7.69352,19405.319904714
2007-08-21,7.69352,7.80097,7.69352,7.80097,17095.112563308
2007-08-22,7.76626,8.00004,7.76626,7.94673,22639.18841959
2007-08-23,7.96228,7.99577,7.96228,7.96826,11321.175821394
2007-08-24,7.99577,8.05134,7.97737,7.97737,7625.4767197834
2007-08-27,7.96826,8.05647,7.96228,8.00421,24489.673989725
2007-08-28,7.99577,8.03864,7.96826,8.01511,12935.4740595
2007-08-29,7.97737,8.03864,7.93934,8.03864,5309.9973397164
2007-08-30,7.93934,8.03522,7.93934,8.02507,384174.51166065
2007-08-31,8.11982,8.11982,8.06235,8.07666,5998.5255888893
2007-09-04,8.05647,8.1164,8.03864,8.1164,11547.873483832
2007-09-05,8.09194,8.1164,8.03864,8.09194,9017.2949263811
2007-09-06,8.07666,8.15927,8.05134,8.12911,16867.360493139
2007-09-07,8.07666,8.15586,8.07666,8.15586,18475.332284851
2007-09-10,8.11223,8.18762,8.09194,8.14514,8317.1681921532
2007-09-11,8.02507,8.13329,8.01511,8.07666,19179.676650009
2007-09-12,8.07666,8.14514,8.07666,8.11982,18475.332284851
2007-09-13,8.15586,8.234,8.13329,8.20224,22177.357832854
2007-09-14,8.16535,8.18762,8.10797,8.14514,13164.280537404
2007-09-17,8.1164,8.12494,8.1164,8.12494,1847.3223469387
2007-09-18,8.10797,8.21162,8.10797,8.21162,5776.0455573802
2007-09-19,8.21162,8.29917,8.21162,8.2597,42739.36301987
2007-09-20,8.26834,8.26834,8.14941,8.16535,21953.823393614
2007-09-21,8.18848,8.28369,8.18848,8.27687,10627.375533559
2007-09-24,8.27687,8.3112,8.21684,8.28029,5776.0455573802
2007-09-25,8.2211,8.28029,8.2211,8.28029,4392.6626126407
2007-09-26,8.27176,8.30779,8.234,8.27687,10850.9099728
2007-09-27,8.28029,8.4013,8.28029,8.37209,23101.019006325
2007-09-28,8.38926,8.4013,8.37209,8.37209,9467.5270280607
2007-10-01,8.3369,8.47509,8.29917,8.47509,14091.104934068
2007-10-02,8.45537,8.45537,8.3755,8.38926,5309.9973397164
2007-10-03,8.35929,8.45024,8.35929,8.45024,7625.4767197834
2007-10-04,8.42359,8.42359,8.3498,8.3498,4392.6626126407
2007-10-05,8.36356,8.48799,8.36356,8.48799,21953.823393614
2007-10-08,8.47509,8.50601,8.42786,8.49653,3696.7535093419
2007-10-09,8.48799,8.50164,8.46475,8.46475,1847.3223469387
2007-10-10,8.47509,8.47509,8.47083,8.47083,1383.3829447395
2007-10-11,8.47083,8.52829,8.47083,8.49653,14091.104934068
2007-10-12,8.49653,8.53171,8.43649,8.49653,18017.719329046
2007-10-15,8.47509,8.52403,8.46475,8.46475,20099.120192548
2007-10-16,8.4914,8.54461,8.43649,8.43649,23562.849593058
2007-10-17,8.43649,8.43649,8.43223,8.43223,8083.089675589
2007-10-18,8.4013,8.40643,8.3369,8.40643,10169.762577753
2007-10-19,8.36868,8.39267,8.29917,8.32837,23330.879891958
2007-10-22,8.21162,8.37209,8.17302,8.37209,30953.193388546
2007-10-23,8.36868,8.4914,8.3498,8.48107,11779.843184931
2007-10-24,8.45537,8.45537,8.37209,8.40984,5309.9973397164
2007-10-25,8.40643,8.48543,8.39704,8.48543,3465.8382159745
2007-10-26,8.4914,8.4914,8.43989,8.48799,6473.0090684113
2007-10-29,8.50164,8.54461,8.50164,8.54461,4623.5779060081
2007-10-30,8.54461,8.54461,8.37209,8.39704,18475.332284851
2007-10-31,8.41847,8.44503,8.36868,8.37209,8083.089675589
2007-11-01,8.37209,8.41847,8.32837,8.41847,18475.332284851
2007-11-02,8.39704,8.45964,8.37209,8.43649,7859.5552363475
2007-11-05,8.45964,8.45964,8.36356,8.36356,14091.104934068
2007-11-06,8.35407,8.35407,8.3498,8.3498,1155.630874569
2007-11-07,8.32837,8.36868,8.32837,8.32837,22407.21871849
2007-11-08,8.32837,8.3498,8.32837,8.32837,20788.702849453
2007-11-09,7.91202,8.32145,7.91202,8.30257,36500.432468022
2007-11-12,8.28977,8.28977,8.17302,8.21162,17095.112563308
2007-11-13,8.1919,8.28029,8.1919,8.25203,9243.9925888193
2007-11-14,8.26834,8.33179,8.26834,8.27176,2772.0379281403
2007-11-15,8.27176,8.27176,8.16535,8.1919,17559.051965508
2007-11-16,8.1919,8.2597,8.15586,8.20224,14091.104934068
2007-11-19,8.08179,8.2468,8.08179,8.234,60300.523800843
2007-11-20,8.22537,8.37987,8.12911,8.19626,35114.94070782
2007-11-21,8.15586,8.22537,8.1164,8.11982,12238.510548469
2007-11-23,8.11982,8.28369,8.1164,8.27176,27947.076943842
2007-11-26,8.24254,8.28977,8.1919,8.1919,63071.507321251
2007-11-27,8.10038,8.1164,7.44702,8.03864,52339.745422198
2007-11-28,8.07335,8.18251,8.06738,8.13841,29112.197488
2007-11-29,8.15927,8.15927,8.02507,8.07335,15476.596694273
2007-11-30,8.11223,8.18251,8.05134,8.14941,30493.471617275
2007-12-03,8.08681,8.10038,8.06235,8.07666,6473.0090684113
2007-12-04,8.04793,8.06235,8.00838,8.02934,17095.112563308
2007-12-05,8.05647,8.14941,8.05647,8.14941,15476.596694273
2007-12-06,8.09535,8.21684,8.09535,8.21684,7391.3982032193
2007-12-07,8.18251,8.21684,8.15927,8.2065,4392.6626126407
2007-12-10,8.22537,8.35407,8.22537,8.3112,39501.276874067
2007-12-11,8.3112,8.39704,8.22537,8.3112,9243.9925888193
2007-12-12,8.26834,8.37209,8.23913,8.37209,31654.374530506
2007-12-13,8.3112,8.32145,8.20224,8.20224,17559.051965508
2007-12-14,8.11982,8.2597,8.11982,8.22537,8322.4402308145
2007-12-17,8.20224,8.22537,8.18251,8.1919,5074.86441542
2007-12-18,8.2597,8.26834,8.14096,8.15927,45282.594470108
2007-12-19,8.14514,8.18251,8.11982,8.15927,9700.5511368927
2007-12-20,8.17824,8.21684,8.17824,8.21684,12473.643472766
2007-12-21,8.24254,8.26834,8.19626,8.26834,9017.2949263811
2007-12-24,8.22964,8.3369,8.22964,8.3369,4487.5593085451
2007-12-26,8.35407,8.39704,8.28977,8.28977,18709.410801416
2007-12-27,8.28977,8.4013,8.21162,8.29917,50365.894147387
2007-12-28,8.28977,8.58833,8.28977,8.33947,25872.002526732
2007-12-31,8.36356,8.36356,8.20224,8.35407,17559.051965508
2008-01-02,8.22537,8.22537,8.14096,8.18848,12709.830804794
2008-01-03,8.22537,8.2468,8.18848,8.2468,5776.0455573802
2008-01-04,8.2597,8.2597,8.13841,8.14096,21953.823393614
2008-01-07,8.1037,8.16535,8.06738,8.12494,6473.0090684113
2008-01-08,8.05134,8.22964,8.03864,8.07335,94387.416969698
2008-01-09,8.01511,8.07335,7.79623,7.94351,59654.17186096
2008-01-10,7.98742,8.01511,7.79196,8.00838,28181.155460406
2008-01-11,8.00838,8.07335,7.99245,7.99577,51286.392097658
2008-01-14,8.02934,8.234,8.01511,8.19626,50129.706815358
2008-01-15,8.18251,8.2563,8.08681,8.10038,22407.21871849
2008-01-16,7.87305,8.17824,7.87305,8.10038,44038.393346028
2008-01-17,8.04376,8.05979,7.96228,7.96228,17687.689708845
2008-01-18,8.00838,8.00838,7.83966,7.91202,68162.187852655
2008-01-22,7.68365,7.8446,7.68365,7.8446,23640.875765248
2008-01-23,7.83388,7.92189,7.71997,7.87722,34423.249235449
2008-01-24,7.87722,8.02934,7.87722,7.89875,45050.624769008
2008-01-25,7.89628,7.94351,7.89628,7.91202,8317.1681921532
2008-01-28,7.92691,7.94351,7.87722,7.87722,9243.9925888193
2008-01-29,7.87722,7.97404,7.87722,7.92189,34082.675537926
2008-01-30,7.83388,8.05979,7.83388,8.01511,10169.762577753
2008-01-31,8.01084,8.15927,8.01084,8.15927,25642.141641097
2008-02-01,8.14514,8.1919,8.05647,8.17824,28413.125161504
2008-02-04,8.1164,8.1164,8.04793,8.1037,31820.970952206
2008-02-05,8.05647,8.09194,8.02507,8.05134,67206.894447218
2008-02-06,8.09535,8.14941,8.09194,8.13329,5776.0455573802
2008-02-07,7.82325,8.13329,7.82325,8.00421,31424.513644871
2008-02-08,7.98163,7.98163,7.85607,7.97737,17324.973448944
2008-02-11,8.02934,8.10038,8.00004,8.07335,7162.5917253165
2008-02-12,8.10038,8.1679,8.08681,8.10038,19405.319904714
2008-02-13,8.10797,8.18251,8.10797,8.18251,16168.288166643
2008-02-14,8.18251,8.18251,8.06235,8.11982,9467.5270280607
2008-02-15,8.06235,8.13329,8.06235,8.13329,8317.1681921532
2008-02-19,7.97737,8.15927,7.97737,8.07335,15012.657292074
2008-02-20,8.01511,8.04793,7.98742,7.98742,21016.454919624
2008-02-21,8.01511,8.03864,7.98742,8.01919,18709.410801416
2008-02-22,8.01919,8.01919,7.95062,7.95062,8317.1681921532
2008-02-25,7.94351,8.10038,7.94351,7.94351,32801.570143217
2008-02-26,7.96228,8.12911,7.96228,8.06235,8541.7570391268
2008-02-27,8.15586,8.2211,8.02934,8.21684,9239.7749578902
2008-02-28,8.1679,8.17302,8.1037,8.17302,3696.7535093419
2008-02-29,8.17302,8.20224,8.03864,8.03864,3696.7535093419
2008-03-03,8.03864,8.03864,7.94351,8.01511,2309.1529336734
2008-03-04,7.94351,8.08681,7.88291,8.08681,23562.849593058
2008-03-05,8.07335,8.2065,8.07335,8.09535,7391.3982032193
2008-03-06,8.1037,8.1037,8.05647,8.05647,3229.6508839459
2008-03-07,8.44503,8.44503,7.83141,7.88291,68144.262921206
2008-03-10,7.98742,7.98742,7.73059,7.85113,32801.570143217
2008-03-11,7.87305,7.96228,7.85607,7.96228,11321.175821394
2008-03-12,7.75857,7.86101,7.75857,7.85113,14552.935520804
2008-03-13,7.81179,7.92189,7.75857,7.92189,45687.4870393
2008-03-14,7.94351,7.94351,7.77081,7.77081,5998.5255888893
2008-03-17,7.77081,7.77081,7.5138,7.63661,29736.406865505
2008-03-18,7.68365,7.79623,7.68365,7.79196,10169.762577753
2008-03-19,7.81179,7.81179,7.66013,7.66013,5776.0455573802
2008-03-20,7.67454,7.70556,7.67454,7.70556,3696.7535093419
2008-03-24,7.56624,7.75023,7.56624,7.66468,40651.635709974
2008-03-25,7.70556,7.7268,7.68887,7.70556,5074.86441542
2008-03-26,7.75023,7.77081,7.75023,7.75023,4392.6626126407
2008-03-27,7.80922,7.80922,7.75023,7.77081,4392.6626126407
2008-03-28,7.79196,7.86973,7.77081,7.77081,23562.849593058
2008-03-31,7.77309,7.79196,7.7268,7.79196,7391.3982032193
2008-04-01,7.78219,7.80922,7.75023,7.79196,29338.895150438
2008-04-02,7.81179,7.83388,7.75023,7.81179,7971.3224559683
2008-04-03,7.77081,7.81179,7.71163,7.79196,9467.5270280607
2008-04-04,7.79196,7.92691,7.79196,7.91696,11090.260528026
2008-04-07,7.93023,7.93023,7.81747,7.81747,3014.5517065626
2008-04-08,7.80524,7.87305,7.75857,7.84858,4392.6626126407
2008-04-09,7.81179,7.8446,7.80524,7.8446,8776.8899634232
2008-04-10,7.81179,7.92189,7.81179,7.82325,47358.723294949
2008-04-11,7.80097,7.80097,7.75857,7.75857,4392.6626126407
2008-04-14,7.75857,7.78722,7.73059,7.78722,3014.5517065626
2008-04-15,7.75023,7.79623,7.75023,7.79623,918.38913480799
2008-04-16,7.75857,7.89875,7.75857,7.79196,11779.843184931
2008-04-17,7.80097,7.92189,7.80097,7.91202,6473.0090684113
2008-04-18,7.92189,8.02934,7.91202,8.01084,38886.557166152
2008-04-21,8.10797,8.10797,7.92189,7.98163,5497.6819160607
2008-04-22,7.93023,7.93023,7.89875,7.9087,19636.235198082
2008-04-23,7.93023,7.99577,7.88291,7.92189,4623.5779060081
2008-04-24,8.00838,8.00838,7.83388,7.95992,12993.466484775
2008-04-25,7.94351,7.98163,7.91696,7.95992,10396.460240192
2008-04-28,7.98163,8.05134,7.96826,7.96826,5721.2163553021
2008-04-29,8.05134,8.1164,7.98742,7.98742,7673.9794754679
2008-04-30,7.94351,8.00004,7.94351,7.95062,11700.76260501
2008-05-01,8.00004,8.05134,7.96228,7.96228,3516.4497871236
2008-05-02,7.96228,8.00421,7.96228,7.96826,13504.854234926
2008-05-05,7.94673,8.02934,7.94351,8.02934,9280.8968594488
2008-05-06,7.96826,8.10038,7.96826,8.09535,8793.7604871397
2008-05-07,8.02934,8.09535,8.02507,8.02934,4404.2610976957
2008-05-08,8.09535,8.09535,8.05134,8.07335,17503.168355697
2008-05-09,8.00838,8.07335,8.00838,8.03864,3478.4911087618
2008-05-12,8.07335,8.20224,8.07335,8.20224,13185.368692048
2008-05-13,8.20224,8.22537,8.07335,8.1164,7391.3982032193
2008-05-14,8.1164,8.22537,8.08681,8.08681,6286.3788997994
2008-05-15,8.08179,8.14514,8.07335,8.14514,7625.4767197834
2008-05-16,8.1679,8.2597,8.1679,8.23913,17518.984471682
2008-05-19,8.1037,8.4142,8.1037,8.28977,24957.831022853
2008-05-20,8.2468,8.3112,8.2065,8.2065,6241.0393673117
2008-05-21,8.3112,8.3112,8.15927,8.17302,5698.0193851921
2008-05-22,8.18251,8.22537,8.14941,8.22537,3152.6791194901
2008-05-23,8.14941,8.21684,8.14941,8.21684,6036.4842672511
2008-05-27,8.21162,8.22537,8.21162,8.22537,5776.0455573802
2008-05-28,8.22537,8.234,8.18251,8.18251,14822.863900265
2008-05-29,8.17302,8.22537,8.1679,8.22537,6288.4877152638
2008-05-30,8.26834,8.26834,8.2065,8.2065,7391.3982032193
2008-06-02,8.234,8.234,8.18848,8.18848,7505.2742383045
2008-06-03,8.18848,8.23913,8.18848,8.21684,3927.6688027092
2008-06-04,8.18848,8.22537,8.18848,8.22537,5074.86441542
2008-06-05,8.22537,8.25203,8.1919,8.22964,27365.043875627
2008-06-06,8.2468,8.2563,8.1679,8.1679,6473.0090684113
2008-06-09,8.2065,8.2597,8.16535,8.18251,6476.1722916081
2008-06-10,8.1164,8.1164,8.05979,8.05979,2188.9504521945
2008-06-11,8.05979,8.05979,7.94351,7.94351,10630.538756756
2008-06-12,7.96228,7.96228,7.93517,7.93517,14204.980969154
2008-06-13,7.93023,7.98163,7.92189,7.95062,3014.5517065626
2008-06-16,7.88291,7.96228,7.88291,7.94351,2539.0138193084
2008-06-17,7.94673,7.95395,7.92691,7.92691,8317.1681921532
2008-06-18,7.92189,7.95395,7.92189,7.95395,4157.5296883443
2008-06-19,7.92691,8.04376,7.92189,7.96228,7859.5552363475
2008-06-20,7.95062,7.96228,7.92691,7.92691,6815.6915813993
2008-06-23,8.03864,8.03864,7.9087,7.92189,10032.689572558
2008-06-24,7.89126,8.05134,7.88291,8.01511,14221.851492871
2008-06-25,7.96826,8.06235,7.96826,8.01511,18709.410801416
2008-06-26,8.00838,8.00838,7.84858,7.87722,38471.120519638
2008-06-27,7.86973,7.89628,7.75023,7.86973,15244.626993173
2008-06-30,7.8446,7.8446,7.78219,7.83388,4623.5779060081
2008-07-01,7.77081,7.77081,7.70793,7.71163,1618.5158690359
2008-07-02,7.70793,7.75023,7.70556,7.70556,21174.616079465
2008-07-03,7.68887,7.68887,7.56994,7.56994,5309.9973397164
2008-07-07,7.56994,7.6183,7.532,7.532,4981.0221272479
2008-07-08,7.50327,7.50923,7.48875,7.50327,4973.641273122
2008-07-09,7.49179,7.50705,7.4751,7.50705,1618.5158690359
2008-07-10,7.45926,7.47063,7.45926,7.47063,1947.4910815045
2008-07-11,7.46675,7.46675,7.40236,7.42227,2536.9050038439
2008-07-14,7.407,7.46675,7.34707,7.34707,6431.8871668528
2008-07-15,7.32515,7.38955,6.99084,7.25004,38699.926997539
2008-07-16,7.25004,7.46675,7.18612,7.44702,19041.549237081
2008-07-17,7.3592,7.4107,7.33264,7.4107,13090.471996144
2008-07-18,7.3592,7.46304,7.3592,7.46304,5409.1116665499
2008-07-21,7.40236,7.4107,7.3592,7.3592,4857.6564225722
2008-07-22,7.3152,7.50923,7.29709,7.34707,20103.337823478
2008-07-23,7.328,7.3592,7.27357,7.29243,27908.063857747
2008-07-24,7.27357,7.27357,7.18612,7.20765,27631.809031892
2008-07-25,7.17113,7.58501,7.15027,7.40236,140299.49285597
2008-07-28,7.33862,7.40236,7.20765,7.20765,29014.1375689
2008-07-29,7.12551,7.2599,7.12551,7.2599,5882.5407383395
2008-07-30,7.2599,7.27357,7.23335,7.27357,67495.80216586
2008-07-31,7.27357,7.27357,7.22728,7.27357,66388.674046976
2008-08-01,7.2894,7.29243,7.23714,7.27735,35179.259579487
2008-08-04,7.17711,7.2546,7.17711,7.19503,13618.730270011
2008-08-05,7.19503,7.2121,7.18991,7.2121,26372.84619956
2008-08-06,7.1681,7.18991,7.15027,7.18991,32079.300846611
2008-08-07,7.10266,7.17113,7.10266,7.13226,10081.192328242
2008-08-08,7.12154,7.16449,6.96827,7.14202,103133.72910888
2008-08-11,7.11224,7.18612,7.11224,7.14202,51101.870744512
2008-08-12,7.10266,7.12988,7.10266,7.11224,55930.00375058
2008-08-13,7.07743,7.1681,7.05894,7.05894,40423.883639803
2008-08-14,7.07458,7.12988,7.07458,7.09896,6499.369261718
2008-08-15,7.12154,7.14202,7.11224,7.11224,42392.462875953
2008-08-18,6.93907,7.12154,6.93907,7.09896,22659.222166502
2008-08-19,7.05524,7.12154,6.97263,7.00403,31789.338720236
2008-08-20,6.83578,7.01711,6.83578,7.01711,17729.866018135
2008-08-21,7.03456,7.05154,7.03096,7.03456,34651.001305619
2008-08-22,7.05524,7.09896,6.99531,7.09896,14414.808107876
2008-08-25,7.09896,7.14202,7.00839,7.05524,36271.625990121
2008-08-26,7.02518,7.05524,7.02518,7.04414,58339.32541882
2008-08-27,7.07743,7.09896,7.06852,7.09896,6522.5662318281
2008-08-28,7.12154,7.24625,7.12154,7.22424,10480.812858774
2008-08-29,7.18612,7.23714,7.18612,7.2121,16529.950018811
2008-09-02,7.33862,7.33862,7.19503,7.19503,7118.3066005611
2008-09-03,7.19503,7.19503,7.13226,7.13226,3429.9883530773
2008-09-04,7.12551,7.12551,7.0633,7.0633,9700.5511368927
2008-09-05,7.04784,7.05524,7.02005,7.02005,25668.501834404
2008-09-08,7.12551,7.14724,7.04414,7.0633,40857.245217766
2008-09-09,6.97263,7.05154,6.91298,6.91791,46341.219833308
2008-09-10,6.93907,6.94646,6.80069,6.91791,48923.464369638
2008-09-11,6.8169,6.87305,6.79576,6.83578,11261.074580654
2008-09-12,6.76009,6.81179,6.76009,6.78731,9936.7384689214
2008-09-15,6.66631,6.66631,6.58796,6.58796,19179.676650009
2008-09-16,6.60503,6.60503,6.24464,6.29871,96585.857091482
2008-09-17,6.24086,6.27717,5.72208,5.84347,86136.676464677
2008-09-18,5.84347,6.10267,5.73668,6.10267,36491.997206164
2008-09-19,6.23478,6.53581,6.23478,6.27717,24538.17674541
2008-09-22,6.48733,6.48733,6.22151,6.22151,15947.916950598
2008-09-23,6.14582,6.16887,6.06426,6.06426,13807.469254088
2008-09-24,6.02613,6.14582,5.9091,5.97805,9648.8851580113
2008-09-25,6.10267,6.12514,6.01741,6.12125,27217.42679311
2008-09-26,6.21647,6.21647,6.01741,6.20282,30914.180302451
2008-09-29,6.22151,6.22151,5.67172,5.72767,18765.294411227
2008-09-30,5.58427,5.71402,5.49806,5.71402,27819.493608236
2008-10-01,5.65321,5.86263,5.38075,5.84347,71440.341492285
2008-10-02,5.95168,5.95168,5.64763,5.64763,9347.3245465819
2008-10-03,5.83787,5.83787,5.63245,5.63245,8083.089675589
2008-10-06,6.0562,6.0562,5.17305,5.19448,20546.189071031
2008-10-07,5.19448,5.23744,4.96971,4.97872,13887.604241741
2008-10-08,5.35495,5.35495,4.41546,4.64052,52662.394188272
2008-10-09,4.7179,4.76134,4.28554,4.28554,42886.980102388
2008-10-10,4.01723,4.11217,3.60165,4.00822,81816.767985564
2008-10-13,4.35912,4.61027,4.01259,4.61027,80678.007634711
2008-10-14,4.64052,4.91262,4.64052,4.76134,25717.004590088
2008-10-15,4.5581,4.84784,4.46298,4.54521,22288.070644743
2008-10-16,4.54521,4.76134,4.50187,4.58845,19113.248962875
2008-10-17,4.3762,4.76134,4.3762,4.63179,13315.060843118
2008-10-20,4.63179,5.10771,4.63179,4.95596,39080.56818889
2008-10-21,4.93518,5.16868,4.83475,5.02225,28672.509463644
2008-10-22,4.86159,5.02225,4.84784,4.84784,19270.355714983
2008-10-23,4.8228,4.95596,4.39356,4.39801,54675.258549177
2008-10-24,3.96081,4.7179,3.96081,4.39356,52447.295010889
2008-10-27,4.32888,4.65322,4.32888,4.41546,65939.496353027
2008-10-28,4.41546,4.63179,4.41546,4.63179,31917.976463574
2008-10-29,4.67448,4.69667,4.56664,4.69667,45964.796272886
2008-10-30,4.69667,4.84784,4.64052,4.77017,23427.885403327
2008-10-31,4.80468,4.91262,4.77453,4.89166,33826.454458984
2008-11-03,5.10771,5.10771,4.91262,5.04302,61989.684987941
2008-11-04,5.04302,5.19448,4.99931,5.19448,38288.707981954
2008-11-05,5.21525,5.23744,5.15095,5.23374,21288.492114551
2008-11-06,5.18955,5.28117,4.99931,5.06085,48018.782535351
2008-11-07,5.06437,5.06437,4.93518,4.96507,22389.293787041
2008-11-10,5.02225,5.22882,4.97872,4.97872,25757.072083915
2008-11-11,4.93518,5.0343,4.80924,4.94771,45531.434694923
2008-11-12,4.97872,4.97872,4.89166,4.93518,120663.25765789
2008-11-13,4.87326,4.93518,4.76134,4.91262,95628.45487058
2008-11-14,4.82631,4.93518,4.74029,4.91262,37235.354657416
2008-11-17,4.76134,4.89166,4.69667,4.82631,40448.135017644
2008-11-18,4.78372,4.84784,4.74807,4.84784,36426.623926763
2008-11-19,4.76134,4.80468,4.71355,4.71355,82416.725985226
2008-11-20,4.67448,4.69667,4.54957,4.69667,45973.231534746
2008-11-21,4.61027,4.64935,4.26828,4.61027,81680.749388101
2008-11-24,4.606,4.80014,4.54521,4.65322,54837.637339947
2008-11-25,4.7179,4.78372,4.56664,4.56664,52285.970627851
2008-11-26,4.58845,4.63179,4.41546,4.54521,19666.813022317
2008-11-28,4.90844,4.90844,4.48034,4.60154,29271.413055574
2008-12-01,4.96971,4.96971,4.55384,4.55384,32942.860779341
2008-12-02,4.61027,4.63179,4.58845,4.58845,29183.897213795
2008-12-03,4.50187,4.62365,4.20322,4.48034,32724.598378761
2008-12-04,4.48034,4.58845,4.40654,4.48034,53580.78332308
2008-12-05,4.43699,4.58845,4.33722,4.45861,28086.258764502
2008-12-08,4.39356,4.58845,4.38094,4.58845,15994.310890817
2008-12-09,4.52358,4.76134,4.52358,4.58438,13416.283985416
2008-12-10,4.61027,4.76134,4.50187,4.63179,23227.547934196
2008-12-11,4.63179,4.63179,4.43699,4.48034,48677.78736802
2008-12-12,4.48034,4.56664,4.41546,4.48034,17060.317108144
2008-12-15,4.41091,4.63179,4.31551,4.31551,80027.4380639
2008-12-16,4.63179,4.63179,4.31551,4.39356,55394.364622586
2008-12-17,4.43699,4.63179,4.30705,4.39356,71167.249889627
2008-12-18,4.41546,4.52358,4.34605,4.34605,36121.900092137
2008-12-19,4.34605,4.42381,4.33333,4.41974,107327.10866012
2008-12-22,4.54065,4.54521,4.41974,4.49314,86713.43749423
2008-12-23,4.48451,4.66594,4.48451,4.59737,33909.752669834
2008-12-24,4.63179,4.84784,4.63179,4.74029,36819.918010901
2008-12-26,4.67448,4.93044,4.67448,4.76134,31639.612822255
2008-12-29,4.74029,4.79198,4.58845,4.68358,377143.72090186
2008-12-30,4.68358,4.80468,4.67448,4.80468,22372.423263325
2008-12-31,4.74029,4.84784,4.74029,4.80014,32730.924825154
2009-01-02,4.84328,4.96507,4.76134,4.83475,76238.951081851
2009-01-05,4.83475,5.12497,4.83475,5.07309,78064.130866411
2009-01-06,5.04302,5.18955,5.04302,5.15503,30865.677546768
2009-01-07,5.15503,5.15503,5.05147,5.05147,25064.326203812
2009-01-08,5.02624,5.30231,5.02624,5.2032,31152.476449944
2009-01-09,5.29055,5.41593,5.22882,5.2586,35345.856001187
2009-01-12,5.2586,5.2586,5.0858,5.10771,17978.706242951
2009-01-13,5.10771,5.17305,5.0858,5.10771,27943.913720644
2009-01-14,5.0858,5.0858,4.85704,4.92115,29901.948879471
2009-01-15,4.89166,5.32081,4.54521,4.91262,132486.33155984
2009-01-16,5.06863,5.17305,4.91679,4.97872,32365.045342056
2009-01-20,4.98279,5.37629,4.87032,4.87032,20649.521028794
2009-01-21,4.91262,4.9257,4.70075,4.79198,19714.26137027
2009-01-22,5.17305,5.17305,4.65759,4.79558,18641.92870655
2009-01-23,4.66594,4.8523,4.66594,4.77017,29733.243642308
2009-01-26,4.91679,4.91679,4.80468,4.80924,24512.870959835
2009-01-27,4.87032,4.95235,4.85704,4.93518,60081.206992531
2009-01-28,4.89166,5.16479,4.89166,5.15095,21098.698722742
2009-01-29,5.2586,5.2586,4.8781,5.0858,35964.793340029
2009-01-30,4.99931,5.21525,4.93518,5.04302,29338.895150438
2009-02-02,5.0858,5.0858,4.97872,5.04302,30820.33801428
2009-02-03,5.0858,5.17722,5.0858,5.14705,30763.399996737
2009-02-04,5.0858,5.10771,5.0858,5.10771,4394.7714281053
2009-02-05,5.10771,5.12497,5.06437,5.12497,26466.688487732
2009-02-06,5.04302,5.11216,5.04302,5.10771,12070.859719037
2009-02-09,5.10771,5.15095,5.09499,5.15095,47823.717104881
2009-02-10,5.19448,5.19448,5.00831,5.00831,36248.42902001
2009-02-11,5.0563,5.12924,5.0563,5.06437,13929.78055103
2009-02-12,4.99931,5.19448,4.99931,5.02624,17725.648387208
2009-02-13,5.06085,5.17722,5.06085,5.10771,32916.500586034
2009-02-17,4.99931,4.99931,4.93518,4.93518,15704.348764444
2009-02-18,4.93044,5.04767,4.84784,4.87032,25118.100998158
2009-02-19,4.84784,4.87326,4.84784,4.84784,14047.874217045
2009-02-20,4.78372,4.78372,4.45861,4.53639,53596.599439065
2009-02-23,4.58845,4.62365,4.45861,4.4975,63169.567240352
2009-02-24,4.46725,4.59737,4.46725,4.56664,26494.103088773
2009-02-25,4.58845,4.73584,4.54521,4.73584,9782.7949400098
2009-02-26,4.67922,4.91679,4.67448,4.6924,18132.649771863
2009-02-27,4.67448,4.71355,4.63179,4.63179,13461.623517903
2009-03-02,4.63179,4.7179,4.54957,4.61027,16560.527843047
2009-03-03,4.4975,4.55384,4.39356,4.45435,14633.070508456
2009-03-04,4.3504,4.58438,4.34168,4.57982,20133.915647714
2009-03-05,4.50187,4.50187,4.39801,4.42381,22479.972852016
2009-03-06,4.26381,4.3504,4.26381,4.33333,39239.783756463
2009-03-09,4.30705,4.37184,4.22037,4.22037,19911.435616204
2009-03-10,4.13398,4.39801,4.13398,4.39356,24837.628541374
2009-03-11,4.33333,4.39801,4.10344,4.32005,40614.731439345
2009-03-12,4.32005,4.54521,4.32005,4.54521,2772.0379281403
2009-03-13,4.40219,4.54957,4.40219,4.52358,18763.185595761
2009-03-16,4.58845,4.7179,4.51069,4.58845,39196.55303944
2009-03-17,4.53639,4.64498,4.53639,4.59737,11547.873483832
2009-03-18,4.69667,4.72692,4.54957,4.60154,18180.098119816
2009-03-19,4.57556,4.69667,4.55384,4.56247,14884.019548736
2009-03-20,4.57982,4.69667,4.54521,4.54521,16363.353597113
2009-03-23,4.76134,4.87032,4.606,4.80014,42289.13091819
2009-03-24,4.87032,4.87032,4.68358,4.80468,7625.4767197834
2009-03-25,4.95596,4.97872,4.70529,4.78372,22585.413625243
2009-03-26,4.88245,4.91262,4.82631,4.84328,53563.912799364
2009-03-27,4.93965,4.93965,4.80014,4.81845,21993.890887439
2009-03-30,4.81845,4.81845,4.68803,4.73584,16794.606359611
2009-03-31,4.80468,4.8964,4.7179,4.72247,18156.901149706
2009-04-01,4.76134,4.84784,4.7179,4.84784,11088.151712561
2009-04-02,4.86159,4.95596,4.86159,4.91262,13436.317732328
2009-04-03,4.95596,4.99931,4.82631,4.91262,16238.933484705
2009-04-06,5.00831,5.00831,4.69667,4.78372,17380.857058754
2009-04-07,4.61482,4.70075,4.61482,4.63179,3955.0834037482
2009-04-08,4.67448,4.82631,4.67448,4.82631,13175.879022457
2009-04-09,4.82631,4.96507,4.79558,4.8523,22070.862651896
2009-04-13,4.87032,4.93044,4.80468,4.89166,22719.323407242
2009-04-14,4.89166,4.91262,4.77918,4.84784,30153.952327484
2009-04-15,4.78704,4.85704,4.78704,4.85704,3465.8382159745
2009-04-16,4.89166,4.97872,4.83058,4.97872,22889.083052137
2009-04-17,4.93044,5.06437,4.91679,5.04767,32935.479925215
2009-04-20,5.02225,5.06437,4.94429,4.95235,19527.631201658
2009-04-21,4.87032,4.99512,4.84784,4.97872,26572.12926096
2009-04-22,4.89166,5.10771,4.89166,5.01742,48046.197136389
2009-04-23,5.02624,5.10771,4.98631,5.01742,50097.020175657
2009-04-24,5.10771,5.10771,4.84784,5.05147,54344.174521244
2009-04-27,5.06437,5.13359,4.99931,5.12022,25068.543834742
2009-04-28,5.06437,5.14222,4.97872,5.04302,21586.889502783
2009-04-29,5.12924,5.15095,4.99048,4.99048,87680.329384722
2009-04-30,4.99931,5.10771,4.99931,5.06085,60680.110584461
2009-05-01,5.0858,5.29777,5.08171,5.21174,45142.358241716
2009-05-04,5.28117,5.38966,5.28117,5.38966,40192.968346435
2009-05-05,5.40237,5.51883,5.36814,5.48384,37862.727258116
2009-05-06,5.45406,5.60077,5.45406,5.58427,36182.001332878
2009-05-07,5.67172,5.67883,5.62799,5.62799,20936.319931972
2009-05-08,5.64763,5.64763,5.61898,5.61898,1155.630874569
2009-05-11,5.54557,5.54557,5.31123,5.32915,26616.414385716
2009-05-12,5.36814,5.51883,5.34091,5.50679,58904.487963316
2009-05-13,5.50679,5.50679,5.44164,5.50185,12893.297750209
2009-05-14,5.47121,5.48782,5.44164,5.48782,5074.86441542
2009-05-15,5.45406,5.50185,5.36814,5.36814,14580.350121843
2009-05-18,5.43661,5.49806,5.43661,5.48384,9726.9113301994
2009-05-19,5.43661,5.56587,5.43661,5.54026,7363.9836021802
2009-05-20,5.60429,5.60429,5.56132,5.60077,9125.898922805
2009-05-21,5.60429,5.60429,5.55392,5.57574,8226.4891271779
2009-05-22,5.60429,5.60429,5.55715,5.56132,16703.927294636
2009-05-26,5.56587,5.58427,5.51883,5.56587,11734.503652444
2009-05-27,5.52281,5.60429,5.52281,5.58427,9250.3190352129
2009-05-28,5.58427,5.60429,5.53638,5.58427,19945.176663637
2009-05-29,5.61898,5.61898,5.5965,5.60429,8803.25015673
2009-06-01,5.62799,5.69599,5.60903,5.65321,66665.983280562
2009-06-02,5.65796,5.78354,5.65796,5.78354,4157.5296883443
2009-06-03,5.75764,5.82336,5.68775,5.80061,24793.343416619
2009-06-04,5.80061,5.80061,5.73668,5.78354,25456.565880216
2009-06-05,5.80061,5.84347,5.71022,5.75337,10396.460240192
2009-06-08,5.75764,5.76115,5.73668,5.76115,5435.4718598566
2009-06-09,5.71402,5.73174,5.71402,5.73174,3465.8382159745
2009-06-10,5.71402,5.75764,5.64421,5.75764,9017.2949263811
2009-06-11,5.75764,5.79557,5.69599,5.71402,18211.730351783
2009-06-12,5.71402,5.71402,5.62799,5.67172,11147.198545568
2009-06-15,5.62799,5.68775,5.47597,5.50679,46105.032501279
2009-06-16,5.58427,5.58427,5.51883,5.52803,17767.824696497
2009-06-17,5.48384,5.51883,5.4109,5.51883,12172.082861336
2009-06-18,5.60429,5.72208,5.47597,5.67172,28030.375154691
2009-06-19,5.71022,5.71022,5.57574,5.60429,13451.07944058
2009-06-22,5.60903,5.65321,5.4109,5.4109,14406.372846018
2009-06-23,5.4109,5.43271,5.39801,5.4109,160797.17917132
2009-06-24,5.39402,5.51883,5.38511,5.50185,30276.263624428
2009-06-25,5.54557,5.68775,5.44164,5.60429,64385.299355661
2009-06-26,5.71022,5.71022,5.62354,5.62799,14236.613201122
2009-06-29,5.62799,5.62799,5.54557,5.54957,11192.538078055
2009-06-30,5.56132,5.60429,5.51883,5.54957,3920.2879485833
2009-07-01,5.54557,5.73668,5.54557,5.67475,10882.542204769
2009-07-02,5.63245,5.67475,5.5322,5.62354,7992.4106106137
2009-07-06,5.51087,5.71022,5.51087,5.71022,12785.748161518
2009-07-07,5.66698,5.67172,5.62354,5.67172,9526.5738610679
2009-07-08,5.67172,5.67172,5.50185,5.62799,24674.195342872
2009-07-09,5.58427,5.64421,5.49806,5.49806,18249.689030145
2009-07-10,5.64421,5.64763,5.46382,5.54557,24227.126464389
2009-07-13,5.54557,5.75337,5.37629,5.58891,29071.075586442
2009-07-14,5.62799,5.62799,5.50185,5.58427,4693.1688163379
2009-07-15,5.58427,5.66698,5.58427,5.62799,15112.82602664
2009-07-16,5.58427,5.71402,5.54557,5.62799,17122.527164348
2009-07-17,5.62799,5.69126,5.45406,5.62354,39485.460758082
2009-07-20,5.56132,5.73174,5.56132,5.7181,28338.262212513
2009-07-21,5.71022,5.90427,5.67172,5.8522,29151.210574094
2009-07-22,5.43271,5.78354,5.43271,5.72208,25625.27111738
2009-07-23,5.81795,5.84347,5.75337,5.84347,5896.2480388591
2009-07-24,5.79557,6.06056,5.79557,6.04728,11650.151033862
2009-07-27,6.00422,6.00422,5.88624,5.93386,16426.618061048
2009-07-28,5.92958,5.95586,5.82772,5.95586,15537.752342744
2009-07-29,6.02177,6.02177,5.92029,5.98621,13379.379714787
2009-07-30,5.91422,6.03685,5.91422,5.99484,8054.6206668177
2009-07-31,5.93386,6.06872,5.93386,6.03371,7946.0166703938
2009-08-03,6.03371,6.0819,6.02177,6.03685,32177.360765712
2009-08-04,5.9992,6.13018,5.99484,6.0856,5965.838949189
2009-08-05,6.02613,6.15578,5.89553,6.07307,30315.276710522
2009-08-06,6.02613,6.07744,5.98621,6.07744,3030.3678225466
2009-08-07,6.02613,6.14582,5.98621,6.05306,17287.014770582
2009-08-10,5.90427,6.06426,5.90427,6.03371,7813.1612961277
2009-08-11,6.02177,6.02177,5.97805,5.99484,20720.166346856
2009-08-12,5.97407,6.03685,5.97407,6.03371,25767.616161237
2009-08-13,5.99484,6.05306,5.97407,6.02613,51360.200638917
2009-08-14,5.94761,6.02907,5.94761,5.96914,23053.570658372
2009-08-17,5.95168,5.95168,5.84347,5.8522,18515.399778678
2009-08-18,5.84347,5.90427,5.84347,5.90427,10452.343850003
2009-08-19,5.95168,5.95168,5.86567,5.94334,7349.2218939285
2009-08-20,5.89194,5.99484,5.88283,5.99484,9135.3885923954
2009-08-21,5.95168,6.03371,5.95168,5.98164,35263.612198069
2009-08-24,5.99484,6.03685,5.98962,6.00858,12407.215785633
2009-08-25,6.00422,6.03371,5.96108,6.01276,8093.6337529118
2009-08-26,5.97407,5.97407,5.97407,5.97407,696.96351103109
2009-08-27,6.02613,6.02613,5.96108,5.96108,10580.981593338
2009-08-28,5.96487,6.02177,5.96487,6.02177,4863.9828689658
2009-08-31,5.97805,6.01276,5.96487,6.01276,7391.3982032193
2009-09-01,5.87847,5.96108,5.87847,5.92029,31580.565989247
2009-09-02,5.92029,5.96914,5.9091,5.91858,8284.4815524528
2009-09-03,5.88624,5.93897,5.88624,5.93897,52027.640733445
2009-09-04,5.90427,5.9992,5.90427,5.9992,9659.429235334
2009-09-08,6.00422,6.00422,5.9091,5.98164,14530.792958426
2009-09-09,5.98164,6.02613,5.93897,6.02613,28395.200230056
2009-09-10,5.98962,6.09366,5.98962,6.07307,36996.00410219
2009-09-11,6.1076,6.13018,6.03371,6.06426,53984.62148454
2009-09-14,6.18707,6.18707,6.03371,6.11254,14010.969946416
2009-09-15,6.06872,6.1426,6.06426,6.11254,24765.928815579
2009-09-16,6.09081,6.34679,6.09081,6.19334,46594.277689053
2009-09-17,6.19334,6.23023,6.18707,6.2253,74102.721016269
2009-09-18,6.20282,6.25915,6.20282,6.21647,12387.182038719
2009-09-21,6.09954,6.25393,6.09954,6.17702,16381.278528561
2009-09-22,6.16887,6.24976,6.16887,6.23023,9088.9946521755
2009-09-23,6.29871,6.31605,6.25393,6.31094,27721.433689136
2009-09-24,6.34679,6.34679,6.27717,6.31605,59343.12157994
2009-09-25,6.33104,6.33104,6.06426,6.24086,39199.716262638
2009-09-28,6.31605,6.31605,6.12125,6.20718,15832.98650778
2009-09-29,6.18129,6.27717,6.18129,6.24464,24364.199469585
2009-09-30,6.23478,6.40255,6.23478,6.30724,37750.960038496
2009-10-01,6.29349,6.29349,6.21259,6.21259,22180.521056051
2009-10-02,6.16394,6.17702,6.15948,6.17209,9377.9023708177
2009-10-05,6.23706,6.23706,6.12514,6.20718,27473.647872052
2009-10-06,6.16394,6.25915,6.16394,6.20718,29684.740886623
2009-10-07,6.19011,6.25393,6.19011,6.23478,24176.514893241
2009-10-08,6.23706,6.29055,6.23706,6.28476,29742.733311899
2009-10-09,6.25915,6.31094,6.25393,6.31094,13153.736460081
2009-10-12,6.32725,6.37979,6.31976,6.32354,34702.667284502
2009-10-13,6.34679,6.38548,6.29871,6.38548,23814.853041071
2009-10-14,6.38548,6.45404,6.36234,6.45404,37799.462794182
2009-10-15,6.48411,6.48411,6.32354,6.39449,28249.691963003
2009-10-16,6.38548,6.38548,6.33104,6.3593,17587.520974279
2009-10-19,6.40255,6.4182,6.37979,6.41004,30592.585944109
2009-10-20,6.38918,6.45404,6.37979,6.38918,39986.304430911
2009-10-21,6.42313,6.44067,6.38548,6.42759,20670.60918344
2009-10-22,6.44067,6.44067,6.38548,6.39449,12513.710966591
2009-10-23,6.42313,6.42313,6.34679,6.36736,21507.808922862
2009-10-26,6.3981,6.4495,6.3593,6.3593,22449.395027781
2009-10-27,6.40682,6.40682,6.32725,6.32725,14323.074635169
2009-10-28,6.29871,6.29871,6.17209,6.21647,30554.627265748
2009-10-29,6.23478,6.27358,6.20282,6.27358,17039.228953498
2009-10-30,6.37979,6.37979,6.13444,6.15948,23780.057585907
2009-11-02,6.16394,6.22151,6.04245,6.15948,18288.70211624
2009-11-03,6.15948,6.16394,5.96914,6.12125,82387.202568722
2009-11-04,6.15074,6.20718,6.14582,6.14582,12397.726116042
2009-11-05,6.19011,6.2253,6.18707,6.19011,35493.473083704
2009-11-06,6.10267,6.28476,6.10267,6.2253,16005.909375873
2009-11-09,6.27717,6.30724,6.27717,6.28221,9745.8906693803
2009-11-10,6.27717,6.35115,6.21647,6.27717,41473.019333412
2009-11-11,6.341,6.341,6.31605,6.31605,18058.841230603
2009-11-12,6.31605,6.34679,6.28221,6.28221,77411.452480136
2009-11-13,6.28476,6.30724,6.24086,6.27717,22708.779329918
2009-11-16,6.31094,6.31605,6.24976,6.30724,15828.768876851
2009-11-17,6.30724,6.33683,6.30724,6.33683,9607.7632564528
2009-11-18,6.33683,6.3593,6.30724,6.34679,10068.539435455
2009-11-19,6.27717,6.3593,6.27717,6.33104,29687.90410982
2009-11-20,6.31605,6.32725,6.29055,6.30724,17863.775800134
2009-11-23,6.31976,6.38548,6.31094,6.341,28252.855186199
2009-11-24,6.20718,6.28476,6.19334,6.24086,56774.584344129
2009-11-25,6.35115,6.35532,6.27358,6.341,18405.741374522
2009-11-27,6.23478,6.26343,6.23478,6.26343,5862.5069914264
2009-11-30,6.26343,6.26343,6.24976,6.25915,7224.8017815204
2009-12-01,6.31976,6.31976,6.19334,6.29349,25179.25664663
2009-12-02,6.29349,6.32725,6.26343,6.30278,27783.643745339
2009-12-03,6.29349,6.43754,6.29349,6.37126,27931.260827857
2009-12-04,6.35532,6.3981,6.35532,6.35532,13028.26193994
2009-12-07,6.34679,6.38548,6.34679,6.37126,13369.890045196
2009-12-08,6.39449,6.43754,6.341,6.341,39665.7644803
2009-12-09,6.40255,6.40255,6.35115,6.3593,12453.609725852
2009-12-10,6.36736,6.39449,6.36736,6.39449,8296.0800375077
2009-12-11,6.38548,6.40255,6.3593,6.37552,10017.927864306
2009-12-14,6.37126,6.40682,6.33104,6.34679,30133.918580571
2009-12-15,6.40255,6.40255,6.36736,6.38548,6439.2680209786
2009-12-16,6.41497,6.45404,6.28476,6.37126,25345.853068329
2009-12-17,6.37126,6.45888,6.37126,6.37552,24424.300710324
2009-12-18,6.341,6.43309,6.341,6.41497,27237.460540023
2009-12-21,6.44447,6.46372,6.3981,6.44067,10202.449217454
2009-12-22,6.4495,6.46372,6.43754,6.46372,26972.804199223
2009-12-23,6.45888,6.49151,6.4495,6.49151,21399.204926438
2009-12-24,6.49151,6.52736,6.49151,6.52736,5270.9842536224
2009-12-28,6.53581,6.60503,6.52736,6.60503,12741.463036762
2009-12-29,6.63225,6.65227,6.50716,6.62808,53757.923822102
2009-12-30,6.57564,6.63225,6.52262,6.56179,34506.547446298
2009-12-31,6.53077,6.58796,6.35115,6.50716,29490.729863886
2010-01-04,6.55847,6.55847,6.53077,6.53581,11582.668938996
2010-01-05,6.53581,6.66631,6.53581,6.66631,16609.030598732
2010-01-06,6.69959,6.69959,6.57962,6.65227,19602.494150648
2010-01-07,6.65227,6.67995,6.65227,6.67569,7570.6475177053
2010-01-08,6.67995,6.68423,6.67995,6.68423,4939.9002256893
2010-01-11,6.78731,6.78731,6.69959,6.7656,21741.887439427
2010-01-12,6.75146,6.75146,6.64401,6.65227,5293.1268160001
2010-01-13,6.66631,6.67995,6.64753,6.66631,8411.0104803253
2010-01-14,6.62324,6.6883,6.60086,6.68423,12032.901040676
2010-01-15,6.64401,6.69115,6.61555,6.66631,13949.814297944
2010-01-19,6.73184,6.73184,6.67076,6.6883,56421.357753818
2010-01-20,6.66127,6.67569,6.49701,6.61964,22578.032771117
2010-01-21,6.62324,6.66127,6.5706,6.66127,8655.6330742122
2010-01-22,6.64051,6.64051,6.50716,6.55069,16917.972064288
2010-01-25,6.55069,6.55069,6.44067,6.50716,11655.423072523
2010-01-26,6.40255,6.55847,6.40255,6.53581,36884.236882569
2010-01-27,6.53581,6.53581,6.37126,6.51532,11793.550485451
2010-01-28,6.47994,6.52262,6.36736,6.42313,13717.844596845
2010-01-29,6.42759,6.4495,6.31976,6.35115,14583.513345039
2010-02-01,6.40682,6.43754,6.32354,6.3981,9881.9092668433
2010-02-02,6.43754,6.47188,6.41004,6.43309,8069.3823750695
2010-02-03,6.4495,6.49151,6.42313,6.43754,12802.618685234
2010-02-04,6.48733,6.48733,6.36234,6.37552,14114.301904179
2010-02-05,6.37552,6.37552,6.20282,6.24976,25064.326203812
2010-02-08,6.23023,6.29871,6.19011,6.24976,9232.3941037643
2010-02-09,6.19011,6.3593,6.19011,6.34679,13813.795700481
2010-02-10,6.36736,6.38548,6.32725,6.33683,3173.7672741355
2010-02-11,6.4495,6.4495,6.31976,6.38548,15146.567074072
2010-02-12,6.36234,6.36234,6.29349,6.32725,7647.6192821611
2010-02-16,6.34679,6.61964,6.30724,6.41497,16861.034046744
2010-02-17,6.40682,6.45404,6.37979,6.41497,31427.676868067
2010-02-18,6.41497,6.55847,6.41497,6.51068,16280.055386264
2010-02-19,6.53077,6.55847,6.27358,6.54595,23545.979069343
2010-02-22,6.57962,6.59204,6.53581,6.55847,8908.6909299572
2010-02-23,6.57962,6.57962,6.48733,6.56577,8366.7253555699
2010-02-24,6.55496,6.58303,6.52262,6.52262,17579.085712421
2010-02-25,6.53077,6.53077,6.36234,6.37552,6927.4588010201
2010-02-26,6.49151,6.49701,6.4495,6.49701,16633.281976574
2010-03-01,6.57962,6.66631,6.49701,6.57962,13032.479570868
2010-03-02,6.64401,6.64401,6.57962,6.64401,26847.329679082
2010-03-03,6.6883,6.71505,6.61555,6.6883,24826.03005632
2010-03-04,6.71078,6.71078,6.62324,6.65673,12766.768822337
2010-03-05,6.6883,6.76977,6.67569,6.76009,25195.072762614
2010-03-08,6.76009,6.79234,6.74729,6.76977,14887.182771933
2010-03-09,6.75146,6.76009,6.71998,6.76009,11893.719220016
2010-03-10,6.74729,6.79576,6.71078,6.71078,35314.223769218
2010-03-11,6.75146,6.79576,6.66631,6.79576,28751.590043564
2010-03-12,6.80069,6.84848,6.72757,6.74312,22592.794479368
2010-03-15,6.78465,6.78465,6.66631,6.69959,13634.546385995
2010-03-16,6.75146,6.79576,6.62808,6.72273,18215.947982713
2010-03-17,6.78731,6.83076,6.74729,6.80069,55609.46379997
2010-03-18,6.78731,6.84413,6.67076,6.75146,19726.914263057
2010-03-19,6.8169,6.8169,6.74312,6.75146,21800.934272434
2010-03-22,6.64401,6.8169,6.62808,6.75146,16464.576739411
2010-03-23,6.72273,7.07458,6.72273,6.78465,61129.288278407
2010-03-24,6.8169,6.88349,6.77612,6.80487,5383.8058809754
2010-03-25,6.79576,6.90369,6.7656,6.8169,39141.723837362
2010-03-26,6.89402,6.89402,6.71505,6.75146,26226.283524775
2010-03-29,6.76009,6.80705,6.76009,6.80705,8776.8899634232
2010-03-30,6.86528,6.86528,6.7361,6.81179,17798.402520733
2010-03-31,6.81179,6.86111,6.80069,6.82668,20504.012761741
2010-04-01,6.92143,6.92143,6.84005,6.89894,23314.009368243
2010-04-05,6.9348,6.9348,6.85256,6.86111,12507.384520198
2010-04-06,6.86111,6.90369,6.86111,6.89059,22914.388837712
2010-04-07,6.92635,6.92635,6.86111,6.86111,20402.789619442
2010-04-08,6.887,6.887,6.87077,6.88349,7939.6902240002
2010-04-09,6.90369,6.9088,6.86111,6.9088,20337.416340042
2010-04-12,6.87846,7.01199,6.87846,6.9088,18646.146337479
2010-04-13,7.05524,7.05524,6.84413,6.92143,21485.666360486
2010-04-14,7.03096,7.03456,6.93043,6.96164,31122.953033441
2010-04-15,7.03456,7.0633,6.98639,6.99976,32803.678958681
2010-04-16,7.03456,7.03456,6.92635,6.94646,63967.753893681
2010-04-19,6.96827,6.97263,6.9088,6.92635,17249.05609222
2010-04-20,6.99084,7.00403,6.92635,6.95661,20308.947331271
2010-04-21,6.99084,7.00403,6.9348,6.94408,18534.379117858
2010-04-22,6.97263,7.00403,6.92635,7.00403,17737.246872261
2010-04-23,6.999,7.08569,6.97767,7.01199,27311.269081282
2010-04-26,7.05524,7.05524,6.99976,7.03096,30501.906879133
2010-04-27,7.03096,7.04784,6.93043,6.9348,55557.797821088
2010-04-28,6.9639,6.98288,6.92143,6.9514,51537.341137939
2010-04-29,7.02005,7.02518,6.98288,7.00839,30718.060464249
2010-04-30,7.00839,7.00839,6.96164,6.96164,28009.287000045
2010-05-03,6.97263,7.01199,6.96164,7.01199,38392.039939718
2010-05-04,6.76977,7.03456,6.76977,6.91791,13402.576684895
2010-05-05,6.8169,6.89402,6.80069,6.81179,29684.740886623
2010-05-06,6.81179,6.84848,6.21259,6.23706,39398.999324035
2010-05-07,6.35532,6.42313,6.35532,6.41497,63097.867514558
2010-05-10,6.69959,6.69959,6.54595,6.64753,25486.08929672
2010-05-11,6.65227,6.71078,6.62324,6.66127,12309.155866531
2010-05-12,6.73184,6.74312,6.6883,6.72757,10195.068363327
2010-05-13,6.79576,6.79576,6.71078,6.73184,25117.046590426
2010-05-14,6.75146,6.75146,6.62324,6.62324,46192.548343058
2010-05-17,6.68423,6.68423,6.58303,6.60086,9870.3107817883
2010-05-18,6.66631,6.66631,6.43754,6.60086,51241.05256517
2010-05-19,6.64401,6.64401,6.40682,6.52262,35127.593600607
2010-05-20,6.50716,6.50716,6.3981,6.40682,25857.240818481
2010-05-21,6.40682,6.46372,6.341,6.41004,13044.078055924
2010-05-24,6.34679,6.44447,6.34679,6.44447,40604.187362022
2010-05-25,6.46372,6.46372,6.15578,6.3593,109660.51297165
2010-05-26,6.31094,6.48733,6.31094,6.34679,33465.847014547
2010-05-27,6.4495,6.53581,6.4495,6.53581,12585.410692386
2010-05-28,6.55847,6.55847,6.47994,6.53581,60398.583719944
2010-06-01,6.55496,6.55496,6.49151,6.49151,16168.288166643
2010-06-02,6.54595,6.54595,6.49151,6.52736,5199.284527828
2010-06-03,6.55069,6.62808,6.45888,6.53077,23619.787610602
2010-06-04,6.55069,6.5706,6.41004,6.41004,28807.473653374
2010-06-07,6.40682,6.47188,6.40682,6.40682,20343.742786436
2010-06-08,6.341,6.3981,6.25393,6.37126,21582.671871853
2010-06-09,6.19011,6.41497,6.19011,6.33683,10124.423045266
2010-06-10,6.4495,6.4495,6.3981,6.3981,14001.480276826
2010-06-11,6.40682,6.41497,6.34679,6.41497,10607.341786645
2010-06-14,6.49701,6.52006,6.44067,6.4495,10627.375533559
2010-06-15,6.47188,6.65227,6.47188,6.49701,8292.916814311
2010-06-16,6.60086,6.66127,6.51532,6.51532,26060.741510808
2010-06-17,6.55496,6.60086,6.50175,6.59744,7863.7728672767
2010-06-18,6.63225,6.63225,6.57962,6.58303,14254.53813257
2010-06-21,6.65227,6.65227,6.51532,6.56179,29779.637582528
2010-06-22,6.51068,6.60997,6.46704,6.52262,10343.739853578
2010-06-23,6.60086,6.64401,6.49151,6.52736,24522.360629424
2010-06-24,6.57564,6.59744,6.45888,6.51068,30964.7918736
2010-06-25,6.53581,6.57564,6.4495,6.52736,19561.37224909
2010-06-28,6.60086,6.60086,6.47188,6.54055,19046.821275742
2010-06-29,6.42759,6.47596,6.35115,6.35115,28312.956426939
2010-06-30,6.40549,6.46704,6.34423,6.39733,7180.5166567651
2010-07-01,6.31976,6.36736,6.26343,6.29871,8192.7480797452
2010-07-02,6.38548,6.4495,6.31976,6.31976,6410.7990122073
2010-07-06,6.44447,6.49151,6.35532,6.36736,7183.6798799619
2010-07-07,6.38548,6.3981,6.35115,6.39449,15461.834986021
2010-07-08,6.341,6.47188,6.341,6.4182,20150.786171429
2010-07-09,6.4495,6.49151,6.4495,6.49151,9704.7687678217
2010-07-12,6.54055,6.60086,6.45888,6.46704,10427.038064427
2010-07-13,6.54055,6.57564,6.47188,6.47188,11855.760541654
2010-07-14,6.51532,6.59744,6.44447,6.49151,20544.080255567
2010-07-15,6.51532,6.55069,6.4495,6.53077,11223.115902292
2010-07-16,6.55496,6.58303,6.53077,6.53581,4945.1722643507
2010-07-19,6.56577,6.56577,6.50716,6.53077,8350.9092395858
2010-07-20,6.50716,6.62324,6.50716,6.53077,9812.3183565133
2010-07-21,6.53581,6.56179,6.47596,6.56179,16269.511308941
2010-07-22,6.51532,6.60997,6.51068,6.58303,43732.61510367
2010-07-23,6.60997,6.60997,6.56179,6.59744,13289.755057543
2010-07-26,6.64051,6.65227,6.62324,6.65227,17634.969322231
2010-07-27,6.65227,6.71078,6.63643,6.67076,30371.160320332
2010-07-28,6.71078,6.71078,6.64753,6.66631,17165.757881371
2010-07-29,6.71078,6.71998,6.60997,6.63643,32113.041894044
2010-07-30,6.63643,6.65673,6.60997,6.62808,15778.157305702
2010-08-02,6.68423,6.72757,6.66631,6.69542,22549.563762346
2010-08-03,6.68423,6.72273,6.56179,6.72273,81214.701170437
2010-08-04,6.72757,6.75583,6.70367,6.75583,68705.207834774
2010-08-05,6.79576,6.80705,6.71078,6.72273,63580.786255938
2010-08-06,6.71505,6.79576,6.66127,6.68423,17393.509951542
2010-08-09,6.79576,6.80705,6.71998,6.71998,18781.11052721
2010-08-10,6.79576,6.79576,6.69542,6.77612,10948.969891901
2010-08-11,6.73184,6.73184,6.62808,6.63225,34033.118374508
2010-08-12,6.66127,6.68423,6.59744,6.66127,26289.547988712
2010-08-13,6.67569,6.68423,6.65227,6.68423,21097.64431501
2010-08-16,6.66127,6.73184,6.66127,6.73184,18260.233107468
2010-08-17,6.67076,6.77612,6.67076,6.71078,35784.489617811
2010-08-18,6.67076,6.76009,6.67076,6.73961,16213.62769913
2010-08-19,6.75583,6.75583,6.71505,6.71505,38444.76032633
2010-08-20,6.71505,6.71505,6.66631,6.67995,35975.337417353
2010-08-23,6.75146,6.75146,6.68423,6.72757,17004.433498334
2010-08-24,6.69542,6.70367,6.66127,6.69115,44632.024899296
2010-08-25,6.54595,6.66631,6.54595,6.65227,32680.313254006
2010-08-26,6.66631,6.66631,6.62808,6.62808,24204.983902012
2010-08-27,6.6883,6.6883,6.67569,6.68423,11797.76811638
2010-08-30,6.71998,6.71998,6.65227,6.65227,11809.366601435
2010-08-31,6.65929,6.84915,6.65445,6.65445,21175.670487196
2010-09-01,6.73184,6.79576,6.6883,6.73184,20228.812343619
2010-09-02,6.77612,6.77612,6.69115,6.72757,36174.620478752
2010-09-03,6.80487,6.8169,6.75583,6.77612,8267.6110287364
2010-09-07,6.72273,6.74312,6.71078,6.7361,16413.965168263
2010-09-08,6.87846,6.887,6.7361,6.74312,25606.291778199
2010-09-09,6.7656,6.9639,6.69542,6.80069,31562.641057798
2010-09-10,6.83076,6.83076,6.78465,6.82668,18826.450059697
2010-09-13,6.83578,6.87846,6.78731,6.87077,42310.219072836
2010-09-14,6.83578,6.87305,6.83578,6.87305,14471.746125418
2010-09-15,6.81179,6.88349,6.81179,6.88349,16798.823990541
2010-09-16,6.90369,6.90369,6.84005,6.84413,12827.924470808
2010-09-17,6.85617,6.90369,6.85617,6.85617,9653.1027889404
2010-09-20,6.90369,6.92143,6.87846,6.90369,26546.823475385
2010-09-21,6.92143,6.96164,6.89894,6.93043,30691.700270942
2010-09-22,6.95661,6.95661,6.91298,6.91298,13855.972009772
2010-09-23,6.91298,6.94646,6.87305,6.90369,37756.232077157
2010-09-24,6.94646,7.00839,6.9348,6.98639,34192.333942082
2010-09-27,7.00839,7.01711,6.99084,7.01711,12622.314963015
2010-09-28,7.03456,7.03456,6.97841,7.02518,27639.189886018
2010-09-29,7.02518,7.04414,7.00403,7.04414,16581.615997693
2010-09-30,7.06406,7.0909,7.02518,7.03096,10799.243993919
2010-10-01,7.09375,7.09375,7.05524,7.08264,8266.5566210042
2010-10-04,7.09375,7.09375,7.01711,7.0633,14725.858388896
2010-10-05,7.09375,7.13814,7.09375,7.11224,42254.335463025
2010-10-06,7.09375,7.10797,7.08264,7.08264,11110.294274939
2010-10-07,7.09896,7.09896,7.05524,7.09896,20718.057531392
2010-10-08,7.09896,7.12988,7.07743,7.12988,13589.206853508
2010-10-11,7.12988,7.12988,7.05894,7.12988,25717.004590088
2010-10-12,7.02518,7.12154,7.02518,7.09375,16941.169034397
2010-10-13,7.14202,7.17113,7.14202,7.17113,13482.711672549
2010-10-14,7.16449,7.21884,7.13226,7.14202,56968.595366867
2010-10-15,7.17711,7.17711,7.1167,7.14202,25110.720144033
2010-10-18,7.16449,7.18612,7.15463,7.15463,7060.3141752862
2010-10-19,7.15463,7.15463,7.13226,7.15463,22743.574785085
2010-10-20,7.15463,7.20461,7.15463,7.20461,21894.776560606
2010-10-21,7.20461,7.23714,7.17711,7.17711,40455.515871772
2010-10-22,7.19503,7.20461,7.13226,7.17711,32164.707872925
2010-10-25,7.18991,7.25004,7.18991,7.24625,13509.071865855
2010-10-26,7.24236,7.25004,7.21599,7.22728,17104.602232899
2010-10-27,7.21884,7.26824,7.05524,7.18612,48425.783920007
2010-10-28,7.18612,7.26293,7.0909,7.14724,28527.001196589
2010-10-29,7.13149,7.1756,7.11452,7.11452,7634.9663893738
2010-11-01,7.14202,7.22728,7.14202,7.14724,12268.033964972
2010-11-02,7.1553,7.20538,7.13888,7.14325,63136.880600651
2010-11-03,7.2121,7.28268,7.11224,7.13814,23341.423969282
2010-11-04,7.20765,7.24625,7.19503,7.21884,35053.785059346
2010-11-05,7.25004,7.26824,7.24236,7.24625,7291.2294686535
2010-11-08,7.23714,7.2857,7.23714,7.26293,15610.506476271
2010-11-09,7.33264,7.33264,7.23714,7.24236,18606.078843652
2010-11-10,7.24625,7.29709,7.24625,7.25004,14343.108382081
2010-11-11,7.22728,7.26293,7.19893,7.19893,26645.937802219
2010-11-12,7.19503,7.20765,7.15463,7.15463,11237.877610543
2010-11-15,7.14724,7.2121,7.14724,7.18612,19298.824723755
2010-11-16,7.17113,7.17113,7.0633,7.0633,43195.921567943
2010-11-17,7.09375,7.13814,7.09375,7.10266,28630.333154352
2010-11-18,7.13226,7.18612,7.13226,7.14202,18273.940407988
2010-11-19,7.10266,7.13226,7.10266,7.12154,14756.436213131
2010-11-22,7.13226,7.13226,7.09896,7.1167,35420.718950178
2010-11-23,6.99976,7.01199,6.86111,6.96164,31107.136917457
2010-11-24,6.9639,7.08264,6.9639,7.03969,23891.824805527
2010-11-26,7.03456,7.07458,7.03456,7.0633,9820.7536183715
2010-11-29,7.05524,7.09375,7.03969,7.08569,19440.115359879
2010-11-30,7.10931,7.10931,7.07458,7.0945,8450.0235664193
2010-12-01,7.12988,7.17113,7.12551,7.17113,51562.646923513
2010-12-02,7.17113,7.17113,7.13814,7.17113,5890.9760001977
2010-12-03,7.17711,7.17711,7.05894,7.12154,28335.098989318
2010-12-06,7.0909,7.24236,7.07743,7.1167,20023.202835825
2010-12-07,7.15027,7.21599,7.12988,7.12988,20515.611246795
2010-12-08,7.10266,7.17711,6.97263,7.12551,33560.743710451
2010-12-09,7.16449,7.18612,7.11224,7.1167,30123.374503248
2010-12-10,7.10266,7.15027,7.10266,7.12154,23669.344774018
2010-12-13,7.14202,7.18991,7.14202,7.14202,35490.309860507
2010-12-14,7.17113,7.17113,7.14202,7.14202,38980.399454325
2010-12-15,7.15463,7.15994,7.1167,7.12154,31265.298077297
2010-12-16,7.11745,7.17351,7.11375,7.17351,42182.635737231
2010-12-17,7.17711,7.17711,7.12988,7.12988,26979.130645616
2010-12-20,7.20765,7.20765,7.08264,7.17711,43765.301743369
2010-12-21,7.17711,7.22424,7.14724,7.19503,21001.693211373
2010-12-22,7.28268,7.28268,7.14724,7.23714,39242.94697966
2010-12-23,7.23335,7.24625,7.12988,7.22728,22386.130563843
2010-12-27,7.25004,7.2546,7.21599,7.22728,37640.247226608
2010-12-28,7.2599,7.27735,7.23714,7.2599,35319.495807879
2010-12-29,7.30372,7.34184,7.23562,7.27119,45688.541447033
2010-12-30,7.27119,7.31974,7.24559,7.29178,14891.400402862
2010-12-31,7.25754,7.32515,7.25754,7.32515,11812.529824631
2011-01-03,7.30533,7.37571,7.30079,7.36299,37960.787177219
2011-01-04,7.34707,7.37571,7.33264,7.35019,30196.128636775
2011-01-05,7.34707,7.34707,7.31074,7.33264,85417.570391268
2011-01-06,7.33862,7.41526,7.33862,7.39477,17798.402520733
2011-01-07,7.34184,7.407,7.34184,7.38955,15085.4114256
2011-01-10,7.3592,7.41819,7.3592,7.41819,23335.097522889
2011-01-11,7.37969,7.45014,7.37969,7.4365,32232.189967791
2011-01-12,7.42815,7.63661,7.42815,7.52811,145175.07420998
2011-01-13,7.52451,7.5449,7.49786,7.54196,22103.549291595
2011-01-14,7.58501,7.58501,7.54945,7.54945,12856.39347958
2011-01-18,7.51844,7.59811,7.51844,7.54405,35688.538514174
2011-01-19,7.51844,7.54405,7.49179,7.5026,24848.172618697
2011-01-20,7.46675,7.5449,7.46675,7.52451,21954.877801345
2011-01-21,7.532,7.54945,7.41526,7.4365,19079.507915443
2011-01-24,7.4365,7.50705,7.4365,7.50327,9628.8514110983
2011-01-25,7.41819,7.532,7.41819,7.4365,59761.721449652
2011-01-26,7.47063,7.6093,7.46304,7.6093,21288.492114551
2011-01-27,7.54945,7.60086,7.50923,7.60086,23703.085821451
2011-01-28,7.6183,7.6183,7.52451,7.532,10086.464366904
2011-01-31,7.53048,7.55552,7.52138,7.55552,9865.0387431269
2011-02-01,7.57591,7.71163,7.54945,7.71163,15509.283333972
2011-02-02,7.70262,7.70262,7.60408,7.69797,19614.092635704
2011-02-03,7.66468,7.68441,7.6183,7.6791,16396.040236813
2011-02-04,7.70793,7.70793,7.48875,7.61319,52186.856301018
2011-02-07,7.70556,7.7268,7.55628,7.6093,79500.234197765
2011-02-08,7.56624,7.66468,7.5138,7.60408,33882.338068794
2011-02-09,7.59811,7.66468,7.54945,7.65633,40092.79961187
2011-02-10,7.59811,7.77755,7.59811,7.63661,32052.940653304
2011-02-11,7.6183,7.66013,7.59811,7.60408,17089.840524647
2011-02-14,7.63206,7.69352,7.6183,7.6791,16682.839139991
2011-02-15,7.62512,7.73516,7.62512,7.71997,18339.313687388
2011-02-16,7.71703,7.79196,7.66013,7.7268,16186.213098091
2011-02-18,7.77232,7.77376,7.70936,7.77376,20831.933566477
2011-02-22,7.66468,7.67454,7.57591,7.59811,57609.675268088
2011-02-23,7.63206,7.63206,7.5138,7.53656,21726.071323443
2011-02-24,7.532,7.64865,7.51911,7.56994,26801.990146595
2011-02-25,7.6183,7.68441,7.55239,7.63661,14632.016100723
2011-02-28,7.68972,7.72149,7.62239,7.68972,19929.360547652
2011-03-01,7.63281,7.69883,7.63281,7.66468,8938.2143464608
2011-03-02,7.6533,7.67521,7.64182,7.64648,19727.96867079
2011-03-03,7.68972,7.75108,7.67521,7.74577,19375.796488211
2011-03-04,7.6791,7.74577,7.67521,7.68441,18718.900471006
2011-03-07,7.72149,7.72149,7.51844,7.6093,53404.69723179
2011-03-08,7.6791,7.6791,7.61319,7.61319,15006.33084568
2011-03-09,7.6183,7.67521,7.60086,7.6093,8777.9443711555
2011-03-10,7.57591,7.59337,7.50923,7.50923,20660.065106117
2011-03-11,7.47282,7.54405,7.4624,7.51227,31676.517092884
2011-03-14,7.50923,7.52375,7.46533,7.488,14867.14902502
2011-03-15,7.20034,7.53048,7.19058,7.53048,65448.142349789
2011-03-16,7.47282,7.50923,7.40909,7.40909,38496.426305212
2011-03-17,7.50013,7.52736,7.45538,7.46675,21775.628486859
2011-03-18,7.53503,7.5412,7.488,7.488,29433.791846342
2011-03-21,7.589,7.6093,7.53503,7.55239,12280.686857759
2011-03-22,7.54405,7.6093,7.54405,7.54879,21235.771727937
2011-03-23,7.488,7.59811,7.488,7.55239,59782.809604298
2011-03-24,7.60408,7.6093,7.55239,7.589,34606.716180865
2011-03-25,7.6093,7.6093,7.589,7.60086,40427.046863001
2011-03-28,7.57591,7.6093,7.57591,7.57591,111593.24234489
2011-03-29,7.57591,7.6093,7.57591,7.6093,15405.95137621
2011-03-30,7.6093,7.6533,7.6093,7.64182,27778.371706679
2011-03-31,7.65179,7.67825,7.62068,7.63889,15914.175903164
2011-04-01,7.63281,7.71238,7.6183,7.68441,35648.471020348
2011-04-04,7.70936,7.70936,7.6533,7.70338,7302.8279537085
2011-04-05,7.72822,7.74577,7.6533,7.67521,20630.541689613
2011-04-06,7.74046,7.74046,7.6571,7.71703,28374.112075411
2011-04-07,7.76322,7.76322,7.6533,7.66089,19226.070590228
2011-04-08,7.72822,7.72822,7.64941,7.69883,16772.463797235
2011-04-11,7.6571,7.70338,7.63661,7.64648,15362.720659188
2011-04-12,7.57904,7.6314,7.54405,7.57459,25300.513535842
2011-04-13,7.56149,7.64182,7.55239,7.62512,24473.857873741
2011-04-14,7.589,7.62239,7.53048,7.62239,11083.934081632
2011-04-15,7.5798,7.64941,7.5798,7.64182,14254.53813257
2011-04-18,7.589,7.63281,7.56624,7.5798,95489.273049921
2011-04-19,7.6183,7.64648,7.5798,7.64648,15459.726170557
2011-04-20,7.64648,7.68441,7.6093,7.68441,31581.620396979
2011-04-21,7.67521,7.72822,7.67075,7.72822,16680.730324526
2011-04-25,7.74577,7.76322,7.68972,7.69352,22387.184971576
2011-04-26,7.75857,7.79366,7.70338,7.75108,27776.262891213
2011-04-27,7.81908,7.83635,7.75488,7.83635,29757.49502015
2011-04-28,7.83141,7.83141,7.78892,7.83141,23293.975621329
2011-04-29,7.82164,7.85113,7.78968,7.84858,40319.497274309
2011-05-02,7.84621,7.92852,7.82563,7.87144,25636.869602435
2011-05-03,7.82647,7.86811,7.74653,7.83227,27607.55765405
2011-05-04,7.77755,7.81092,7.74577,7.76322,16044.922461968
2011-05-05,7.74653,7.75488,7.6791,7.69352,21845.21939719
2011-05-06,7.72149,7.74046,7.67075,7.70632,20312.110554467
2011-05-09,7.66468,7.75108,7.6571,7.75108,19861.878452789
2011-05-10,7.72822,7.78361,7.70338,7.78361,22888.028644406
2011-05-11,7.72822,7.77537,7.71703,7.71703,17876.428692922
2011-05-12,7.69883,7.77755,7.69883,7.77755,7973.4312714328
2011-05-13,7.7359,7.80353,7.73221,7.75108,13330.876959101
2011-05-16,7.68441,7.78361,7.68441,7.69352,19235.560259818
2011-05-17,7.72149,7.83141,7.6533,7.71238,29354.711266423
2011-05-18,7.76322,7.76322,7.6571,7.70936,15014.766107539
2011-05-19,7.72822,7.76691,7.70632,7.70632,11892.664812284
2011-05-20,7.77232,7.77232,7.65254,7.70338,13537.540874627
2011-05-23,7.63281,7.68972,7.62239,7.66089,20069.596776045
2011-05-24,7.64648,7.66089,7.62512,7.64182,24466.477019615
2011-05-25,7.59811,7.68972,7.59811,7.68441,13091.526403876
2011-05-26,7.64648,7.70936,7.64648,7.70338,11037.540141413
2011-05-27,7.6791,7.78892,7.6791,7.74121,11449.813564731
2011-05-31,7.75724,7.79623,7.71476,7.75327,15762.341189717
2011-06-01,7.72822,7.77232,7.69352,7.72149,19512.869493406
2011-06-02,7.75488,7.76768,7.62438,7.70632,24813.377163531
2011-06-03,7.64648,7.66468,7.6314,7.6314,4653.1013225117
2011-06-06,7.66013,7.67075,7.55087,7.55087,9213.4147645834
2011-06-07,7.59176,7.62239,7.56548,7.60086,36308.53026075
2011-06-08,7.6314,7.64648,7.54405,7.54718,11740.830098836
2011-06-09,7.58416,7.62239,7.55087,7.60086,15608.397660806
2011-06-10,7.53352,7.5964,7.46371,7.46371,26758.759429571
2011-06-13,7.41526,7.54044,7.27735,7.46153,34846.06673609
2011-06-14,7.49492,7.54044,7.4713,7.4713,13317.169658582
2011-06-15,7.45538,7.46675,7.41905,7.44322,17098.275786505
2011-06-16,7.45538,7.49492,7.45091,7.45091,20258.335760121
2011-06-17,7.46153,7.4713,7.41905,7.4235,15861.455516552
2011-06-20,7.40311,7.46371,7.40311,7.44322,9648.8851580113
2011-06-21,7.44322,7.51607,7.44322,7.51076,22012.87022662
2011-06-22,7.49037,7.51076,7.49037,7.50383,79358.94356164
2011-06-23,7.4713,7.51076,7.41905,7.51076,45206.677113384
2011-06-24,7.51076,7.60086,7.48648,7.48648,50056.95268183
2011-06-27,7.48192,7.51607,7.46675,7.51607,38367.788561875
2011-06-28,7.51607,7.51607,7.49492,7.51076,135128.67733691
2011-06-29,7.53048,7.55486,7.53048,7.55486,6524.6750472925
2011-06-30,7.53352,7.7048,7.52138,7.62068,18909.748270547
2011-07-01,7.62438,7.69883,7.62438,7.69352,12435.684794404
2011-07-05,7.67075,7.72149,7.67075,7.71238,7368.2012331094
2011-07-06,7.64648,7.6957,7.64648,7.6919,37071.921458915
2011-07-07,7.70936,7.80685,7.68972,7.77537,43205.411237534
2011-07-08,7.70936,7.72822,7.65254,7.69883,6606.9188504097
2011-07-11,7.63661,7.67075,7.62438,7.63661,14787.014037368
2011-07-12,7.64648,7.66013,7.61232,7.64865,32858.508160759
2011-07-13,7.64865,7.6791,7.64865,7.64865,32820.549482397
2011-07-14,7.62438,7.65633,7.52138,7.56833,36822.026826365
2011-07-15,7.62239,7.62239,7.56548,7.59176,8970.9009861611
2011-07-18,7.55486,7.57904,7.50383,7.51607,34745.898001524
2011-07-19,7.53048,7.59811,7.53048,7.589,14172.294329454
2011-07-20,7.57459,7.6314,7.57459,7.6314,9798.6110559938
2011-07-21,7.6314,7.69883,7.6314,7.66013,15367.992697849
2011-07-22,7.64865,7.69883,7.64116,7.64865,9371.5759244241
2011-07-25,7.63661,7.64865,7.63661,7.63661,11342.263976038
2011-07-26,7.6661,7.6661,7.60086,7.60086,28435.267723883
2011-07-27,7.57904,7.58815,7.51076,7.51076,25253.065187889
2011-07-28,7.46675,7.49492,7.45091,7.45091,23935.05552255
2011-07-29,7.40909,7.41752,7.34782,7.38642,27427.253931832
2011-08-01,7.44778,7.46675,7.36897,7.39553,21052.304782522
2011-08-02,7.37058,7.37058,7.30846,7.30846,27987.144437667
2011-08-03,7.31074,7.34184,7.23041,7.34184,31347.541880415
2011-08-04,7.25156,7.2637,7.04414,7.06482,49771.208186385
2011-08-05,7.08569,7.14411,6.89268,6.94209,30084.361417154
2011-08-08,6.83151,6.88491,6.52072,6.52072,61296.939107839
2011-08-09,6.52262,6.70301,6.51115,6.70301,19731.131893986
2011-08-10,6.56245,6.68337,6.56245,6.66412,24802.83308621
2011-08-11,6.65929,6.91507,6.65929,6.8962,20312.110554467
2011-08-12,6.89268,6.96306,6.83151,6.88073,27421.98189317
2011-08-15,6.8962,7.03893,6.8962,6.99815,18181.152527548
2011-08-16,6.95452,7.01939,6.95452,7.00772,12877.481634225
2011-08-17,6.99815,7.0633,6.99815,7.01645,11568.961638476
2011-08-18,6.92426,6.92882,6.79234,6.79234,26260.024572208
2011-08-19,6.68337,6.84138,6.68337,6.76977,15818.224799529
2011-08-22,6.83151,6.86309,6.72198,6.72198,7816.3245193244
2011-08-23,6.78808,6.88073,6.75146,6.86755,22781.533463446
2011-08-24,6.9108,6.9108,6.7269,6.84915,11002.744686246
2011-08-25,6.89268,6.8962,6.77612,6.80069,9988.4044478026
2011-08-26,6.78656,7.00241,6.78656,6.93755,8469.0029056001
2011-08-29,6.95963,7.12315,6.95963,7.00241,6312.7390931061
2011-08-30,7.00772,7.08264,7.00772,7.06852,18519.617409607
2011-08-31,7.08264,7.14486,7.05457,7.11005,33362.515056784
2011-09-01,7.0945,7.11745,7.03893,7.09896,8124.2115771476
2011-09-02,6.96477,6.99739,6.91232,6.92635,13156.899683276
2011-09-06,6.8042,6.89543,6.77887,6.83076,18453.189722474
2011-09-07,6.86177,6.96675,6.86177,6.93755,25282.588604393
2011-09-08,6.93185,6.94209,6.88007,6.88775,7051.878913428
2011-09-09,6.88007,6.88424,6.81112,6.84005,35165.552278968
2011-09-12,6.82601,6.83578,6.74948,6.83578,22907.007983585
2011-09-13,6.82601,6.92882,6.82601,6.88775,13127.376266773
2011-09-14,6.89193,6.98639,6.87077,6.96675,10391.18820153
2011-09-15,6.977,7.02518,6.94495,7.01199,15517.718595831
2011-09-16,6.98639,7.07895,6.98639,7.01199,19480.182853706
2011-09-19,6.93185,6.96306,6.89543,6.94495,14873.475471414
2011-09-20,6.92351,6.95963,6.89193,6.91004,16754.538865785
2011-09-21,6.87448,6.93755,6.87448,6.88775,90790.832194922
2011-09-22,6.88775,6.91924,6.72908,6.72908,138680.97698694
2011-09-23,6.69675,6.75858,6.63643,6.74948,41938.013143345
2011-09-26,6.74948,6.78656,6.69675,6.74588,16407.638721867
2011-09-27,6.77394,6.89543,6.77394,6.86594,18181.152527548
2011-09-28,6.83076,6.85683,6.73752,6.73752,19367.361226353
2011-09-29,6.75858,6.84413,6.72065,6.73325,49116.420984645
2011-09-30,6.74729,6.76066,6.55496,6.55496,75656.918013637
2011-10-03,6.60029,6.64401,6.45888,6.46372,15342.686912275
2011-10-04,6.34366,6.37296,6.24976,6.29405,28617.680261565
2011-10-05,6.24408,6.42256,6.24408,6.39667,20125.480385856
2011-10-06,6.37742,6.52812,6.37742,6.52812,13389.923792109
2011-10-07,6.52129,6.61481,6.52129,6.54861,6712.3596236368
2011-10-10,6.57829,6.68062,6.57829,6.67152,6545.763201938
2011-10-11,6.59062,6.68489,6.57829,6.62257,26239.990825294
2011-10-12,6.60029,6.91441,6.60029,6.80705,85025.330714864
2011-10-13,6.79083,6.97045,6.73752,6.86177,28637.714008479
2011-10-14,6.79443,7.01199,6.79443,6.90112,32181.578396641
2011-10-17,6.87077,6.91004,6.75299,6.87077,9382.1200017468
2011-10-18,6.88424,6.91441,6.76845,6.91441,21681.786198688
2011-10-19,6.85683,6.94931,6.85683,6.88775,18642.983114282
2011-10-20,6.86594,6.92882,6.83578,6.86594,16015.399045464
2011-10-21,6.88775,7.01199,6.65227,6.99454,27299.670596226
2011-10-24,6.94931,7.00241,6.87077,6.977,15839.312954174
2011-10-25,6.91791,6.9697,6.82308,6.96477,9042.6007119556
2011-10-26,6.88775,7.01199,6.88775,6.98146,8916.071784083
2011-10-27,7.04414,7.13509,7.04414,7.04784,26109.244266493
2011-10-28,7.04784,7.17939,7.04414,7.08634,21348.593355289
2011-10-31,7.08264,7.08264,7.01787,7.01787,7304.936769173
2011-11-01,6.98439,6.99302,6.89752,6.92635,10796.080770722
2011-11-02,7.00241,7.00241,6.89193,6.98639,5471.3217227539
2011-11-03,7.03826,7.08569,6.97918,7.02366,4280.8953930201
2011-11-04,6.9697,6.97491,6.88216,6.93991,21507.808922862
2011-11-07,6.99454,7.01939,6.88424,6.92882,28833.833846681
2011-11-08,6.94931,6.98146,6.89193,6.94209,28407.853122844
2011-11-09,6.89752,6.90805,6.8575,6.89335,87831.109690437
2011-11-10,6.94408,6.97491,6.89335,6.91232,19593.004481059
2011-11-11,6.95214,6.96477,6.88975,6.88975,16682.839139991
2011-11-14,6.88775,6.89543,6.83578,6.89543,41191.492468897
2011-11-15,6.88775,6.98639,6.84005,6.94931,26629.067278502
2011-11-16,6.96306,7.09166,6.86594,6.89193,24567.700161912
2011-11-17,6.96675,6.96675,6.85256,6.85256,16400.257867742
2011-11-18,6.91791,6.95214,6.8372,6.9348,49386.349364106
2011-11-21,6.9348,6.9348,6.84498,6.88975,53839.113217487
2011-11-22,6.84972,6.95214,6.84972,6.8575,13560.737844736
2011-11-23,6.8723,6.90312,6.72975,6.8723,11289.543589425
2011-11-25,6.90312,6.90312,6.78731,6.88216,13340.366628692
2011-11-28,6.88216,6.94713,6.88216,6.91791,28243.365516609
2011-11-29,6.94408,6.99739,6.82308,6.89752,53638.775748355
2011-11-30,6.94797,7.04575,6.88908,6.92635,86268.477431212
2011-12-01,7.00176,7.03456,6.8723,7.01939,17526.365325808
2011-12-02,7.08569,7.09166,6.92066,7.00176,18782.164934942
2011-12-05,7.00697,7.03456,6.91791,6.98439,21581.617464122
2011-12-06,7.02366,7.05154,6.86385,6.94408,13317.169658582
2011-12-07,6.96477,6.99739,6.88975,6.96229,10095.954036494
2011-12-08,6.96477,6.99302,6.93043,6.95802,9410.5890105182
2011-12-09,6.99739,7.03456,6.84498,6.91791,17022.358429782
2011-12-12,6.91791,6.93991,6.81254,6.81747,13763.184129333
2011-12-13,6.80069,6.86879,6.80069,6.86385,9725.8569224671
2011-12-14,6.88557,6.88557,6.68489,6.71647,35513.506830618
2011-12-15,6.71647,6.78731,6.71647,6.78731,12295.44856601
2011-12-16,6.77547,6.77547,6.74161,6.76845,7263.8148676145
2011-12-19,6.78465,6.78731,6.69115,6.72491,12437.793609868
2011-12-20,6.72491,6.78731,6.70111,6.78731,31322.23609484
2011-12-21,6.78731,6.86879,6.70111,6.8575,15972.16832844
2011-12-22,6.8372,6.86879,6.80487,6.81747,8284.4815524528
2011-12-23,6.86879,6.86879,6.8077,6.84498,12979.759184255
2011-12-27,6.86879,6.89752,6.78731,6.86879,18959.305433963
2011-12-28,6.88216,6.90805,6.75374,6.78731,24427.46393352
2011-12-29,6.76418,6.79576,6.73402,6.78731,27110.93161215
2011-12-30,6.74588,6.80847,6.74588,6.76845,32715.108709171
2012-01-03,6.82308,6.8723,6.75014,6.8723,37958.678361754
2012-01-04,6.8723,6.90312,6.81747,6.90312,13269.72131063
2012-01-05,6.91232,6.97918,6.86385,6.97918,10564.111069622
2012-01-06,6.97918,6.99739,6.86879,6.92635,19106.922516481
2012-01-09,6.93043,6.99302,6.91791,6.97491,13500.636603997
2012-01-10,6.97491,7.05457,6.96229,7.04263,18749.478295242
2012-01-11,7.02366,7.03826,7.01048,7.01939,20402.789619442
2012-01-12,7.02954,7.07458,7.02954,7.07458,11753.482991625
2012-01-13,7.05894,7.07458,7.0156,7.05154,13968.793637125
2012-01-17,7.05154,7.0633,7.0376,7.05154,14624.635246598
2012-01-18,7.04784,7.11888,7.04784,7.11888,42547.460812597
2012-01-19,7.11452,7.14866,7.09972,7.13965,32928.099071088
2012-01-20,7.13595,7.14866,7.06406,7.14866,18079.929385249
2012-01-23,7.15843,7.22577,7.10475,7.21599,46978.082103599
2012-01-24,7.18612,7.22055,7.18612,7.19977,12051.880379857
2012-01-25,7.21599,7.25754,7.17635,7.21599,26110.298674225
2012-01-26,7.22965,7.27119,7.22055,7.22055,12720.374882117
2012-01-27,7.23477,7.25754,7.22055,7.25754,68414.191300667
2012-01-30,7.28419,7.30079,7.25222,7.30079,17999.794397597
2012-01-31,7.36053,7.37514,7.32127,7.37058,24066.856489084
2012-02-01,7.40008,7.41382,7.38642,7.40624,24776.472892902
2012-02-02,7.43109,7.44637,7.39628,7.43573,11590.049793122
2012-02-03,7.44105,7.50782,7.42663,7.50013,15395.407298887
2012-02-06,7.50013,7.52736,7.48951,7.50013,11288.489181693
2012-02-07,7.49786,7.5502,7.4843,7.5502,2686.6309018263
2012-02-08,7.58815,7.59725,7.51976,7.51976,19943.067848173
2012-02-09,7.51976,7.6093,7.51976,7.56747,27798.405453591
2012-02-10,7.56624,7.5798,7.53048,7.56074,9393.7184868017
2012-02-13,7.58967,7.6146,7.53352,7.56624,25907.85238963
2012-02-14,7.54803,7.56074,7.53352,7.56074,14474.909348616
2012-02-15,7.57591,7.57591,7.50013,7.50013,17036.065730301
2012-02-16,7.53048,7.55552,7.52138,7.55163,16151.417642926
2012-02-17,7.55163,7.60171,7.55163,7.60171,19766.981756884
2012-02-21,7.56624,7.60483,7.56624,7.56624,16163.016127981
2012-02-22,7.54405,7.58501,7.53048,7.56908,10567.274292819
2012-02-23,7.60171,7.6146,7.57591,7.58501,26137.713275264
2012-02-24,7.58815,7.65102,7.57373,7.57904,12229.020878879
2012-02-27,7.6146,7.6146,7.56624,7.59337,17503.168355697
2012-02-28,7.58501,7.58967,7.56908,7.58501,9142.7694465213
2012-02-29,7.57743,7.64116,7.56226,7.59564,21842.056173993
2012-03-01,7.6146,7.63889,7.56908,7.62361,10560.947846426
2012-03-02,7.62304,7.62304,7.56472,7.5926,12766.768822337
2012-03-05,7.56472,7.63746,7.55931,7.56472,14852.387316769
2012-03-06,7.54642,7.55931,7.45699,7.45699,18130.540956399
2012-03-07,7.47282,7.49179,7.47282,7.488,9802.8286869229
2012-03-08,7.5138,7.52517,7.50327,7.51,18892.877746831
2012-03-09,7.51,7.60408,7.50327,7.5926,27368.207098824
2012-03-12,7.62304,7.65102,7.57904,7.58416,14502.323949655
2012-03-13,7.61917,7.68811,7.60408,7.68811,10068.539435455
2012-03-14,7.71163,7.71703,7.61917,7.61917,12516.874189789
2012-03-15,7.66241,7.67825,7.61917,7.67217,10027.417533897
2012-03-16,7.67217,7.67217,7.61917,7.61917,8051.4574436209
2012-03-19,7.59725,7.64723,7.59725,7.61394,11340.155160575
2012-03-20,7.65406,7.65406,7.488,7.52517,15341.632504542
2012-03-21,7.52972,7.56472,7.488,7.50705,47115.155108795
2012-03-22,7.51,7.54328,7.46448,7.46912,7051.878913428
2012-03-23,7.46912,7.50705,7.46912,7.49786,11667.021557577
2012-03-26,7.49179,7.54642,7.488,7.54642,45244.635791746
2012-03-27,7.51,7.54328,7.47282,7.52517,99286.195293828
2012-03-28,7.5138,7.51976,7.45233,7.51976,50050.626235437
2012-03-29,7.51,7.5502,7.44854,7.52517,25073.815873403
2012-03-30,7.54405,7.54405,7.47368,7.53048,19509.70627021
2012-04-02,7.4843,7.61394,7.4843,7.61394,14664.702740425
2012-04-03,7.55391,7.5926,7.51976,7.51976,4194.4339589738
2012-04-04,7.5138,7.54642,7.47822,7.53285,23866.519019953
2012-04-05,7.47282,7.51976,7.47282,7.51976,14879.801917808
2012-04-09,7.47822,7.4843,7.40236,7.45699,11288.489181693
2012-04-10,7.398,7.40236,7.35854,7.38281,15165.546413253
2012-04-11,7.38281,7.43337,7.35152,7.398,11990.724731385
2012-04-12,7.39477,7.49786,7.37514,7.44493,12722.483697581
2012-04-13,7.43337,7.43337,7.35152,7.35854,17161.540250441
2012-04-16,7.37514,7.41155,7.23951,7.35854,38243.368449467
2012-04-17,7.35854,7.39477,7.35854,7.37883,26119.788343816
2012-04-18,7.35854,7.38889,7.35152,7.35152,13066.220618302
2012-04-19,7.35152,7.38889,7.35152,7.35152,9732.1833688607
2012-04-20,7.35152,7.38889,7.35152,7.36053,16270.565716674
2012-04-23,7.35152,7.35152,7.26219,7.28191,40137.084736625
2012-04-24,7.30694,7.34868,7.2728,7.34033,12707.721989329
2012-04-25,7.34868,7.37883,7.33046,7.33492,23861.246981291
2012-04-26,7.33046,7.38889,7.33046,7.38889,15291.020933393
2012-04-27,7.38889,7.4235,7.35152,7.37058,26907.430919822
2012-04-30,7.36973,7.42303,7.34782,7.41526,15072.758532814
2012-05-01,7.4235,7.46448,7.36053,7.46448,19975.754487872
2012-05-02,7.43811,7.46912,7.40236,7.46912,12433.575978939
2012-05-03,7.43412,7.44637,7.35854,7.40472,16015.399045464
2012-05-04,7.41155,7.41155,7.30163,7.36053,9937.7928766536
2012-05-07,7.32515,7.37058,7.32515,7.36679,10825.604187225
2012-05-08,7.3447,7.3447,7.28191,7.33046,29032.062500348
2012-05-09,7.29025,7.36821,7.2728,7.29025,31213.632098416
2012-05-10,7.29329,7.34631,7.29329,7.32202,23883.38954367
2012-05-11,7.30694,7.3447,7.2728,7.29243,37057.159750661
2012-05-14,7.29243,7.29709,7.25308,7.29709,29028.899277152
2012-05-15,7.29709,7.29709,7.25308,7.25308,18595.534766331
2012-05-16,7.26219,7.27735,7.19977,7.19977,18185.370158476
2012-05-17,7.15919,7.18688,7.08569,7.09517,47060.325906717
2012-05-18,7.0633,7.08569,6.98363,6.98363,19054.202129868
2012-05-21,6.9639,7.07458,6.9639,7.05154,28537.545273912
2012-05-22,7.05382,7.18991,7.05382,7.14486,45502.965686151
2012-05-23,7.14486,7.16449,7.09517,7.14486,35723.33396934
2012-05-24,7.14866,7.20461,7.14486,7.17037,36338.053677252
2012-05-25,7.1756,7.20461,7.15843,7.20461,38527.004129448
2012-05-29,7.19503,7.30694,7.19503,7.29243,43535.440857735
2012-05-30,7.21599,7.21599,7.14866,7.14866,6607.9732581419
2012-05-31,7.18688,7.18688,7.13149,7.1681,4376.8464966567
2012-06-01,7.13434,7.13434,7.03153,7.03153,21291.655337746
2012-06-04,7.05154,7.07458,6.91582,7.00109,25110.720144033
2012-06-05,6.98563,7.09005,6.98563,7.0486,24388.450847426
2012-06-06,7.06643,7.10864,7.06643,7.07592,86040.725361041
2012-06-07,7.0819,7.1479,7.0819,7.09375,34867.154890735
2012-06-08,7.08492,7.1479,7.08492,7.12695,13004.010562097
2012-06-11,7.13149,7.1479,7.09375,7.12315,16481.447263126
2012-06-12,7.10864,7.16753,7.09375,7.16753,10054.832134936
2012-06-13,7.12695,7.15843,7.12695,7.15843,7060.3141752862
2012-06-14,7.13149,7.18991,7.13149,7.16364,36416.079849441
2012-06-15,7.1756,7.19503,7.13149,7.19503,10164.490539092
2012-06-18,7.20461,7.22577,7.18015,7.22055,17338.680749464
2012-06-19,7.18991,7.24852,7.18536,7.21287,10259.387234996
2012-06-20,7.21599,7.23951,7.21599,7.22055,12351.332175822
2012-06-21,7.21287,7.23477,7.16753,7.17037,20111.773085336
2012-06-22,7.1756,7.26673,7.16753,7.18991,13219.109739482
2012-06-25,7.20461,7.20461,7.1479,7.17037,15604.180029877
2012-06-26,7.18015,7.18015,7.13434,7.16753,11275.836288905
2012-06-27,7.16753,7.24852,7.14486,7.24559,10010.54701018
2012-06-28,7.23477,7.24559,7.16753,7.21287,20400.680803979
2012-06-29,7.25308,7.3024,7.23041,7.25308,16555.255804386
2012-07-02,7.23477,7.3024,7.23477,7.3024,18871.789592185
2012-07-03,7.23951,7.34868,7.23951,7.34033,15223.538838528
2012-07-05,7.34868,7.34868,7.3024,7.33046,9389.5008558727
2012-07-06,7.32202,7.34033,7.25308,7.28268,106001.71814066
2012-07-09,7.2857,7.3024,7.26673,7.3024,23145.30413108
2012-07-10,7.29025,7.31681,7.25839,7.2857,35707.517853356
2012-07-11,7.2857,7.29774,7.22055,7.2728,17488.406647446
2012-07-12,7.2728,7.2728,7.19503,7.23951,18944.543725712
2012-07-13,7.23951,7.26219,7.23951,7.23951,17399.836397935
2012-07-16,7.23041,7.3024,7.23041,7.27735,42001.277607281
2012-07-17,7.29927,7.29927,7.2637,7.28342,31506.757447989
2012-07-18,7.27821,7.29927,7.2599,7.27821,17477.862570123
2012-07-19,7.27735,7.32202,7.2728,7.32202,14416.91692334
2012-07-20,7.32592,7.34868,7.23477,7.26219,19367.361226353
2012-07-23,7.2728,7.2728,7.22577,7.22577,12967.106291468
2012-07-24,7.2546,7.2546,7.20897,7.22728,5121.2583556399
2012-07-25,7.19977,7.31681,7.19977,7.25308,12781.530530588
2012-07-26,7.25308,7.34868,7.25308,7.34033,16218.899737791
2012-07-27,7.34033,7.42967,7.34033,7.41611,22563.271062866
2012-07-30,7.43412,7.52213,7.39628,7.40472,10774.992616076
2012-07-31,7.35228,7.44637,7.35228,7.42967,15211.940353474
2012-08-01,7.46304,7.48648,7.38405,7.42511,10967.949231082
2012-08-02,7.41526,7.41526,7.35541,7.37741,11318.012598196
2012-08-03,7.39628,7.47063,7.39628,7.40472,18130.540956399
2012-08-06,7.45014,7.47586,7.42511,7.46675,12424.086309348
2012-08-07,7.43337,7.51464,7.43337,7.45699,13624.002308673
2012-08-08,7.50327,7.50782,7.46304,7.48951,15614.7241072
2012-08-09,7.49492,7.50782,7.4584,7.47586,4764.8685421323
2012-08-10,7.49492,7.53048,7.4584,7.47063,17922.822633142
2012-08-13,7.48648,7.53048,7.40842,7.52736,26945.389598185
2012-08-14,7.49492,7.51683,7.49492,7.51683,12803.673092966
2012-08-15,7.51076,7.51683,7.48648,7.50327,11435.051856479
2012-08-16,7.49492,7.54945,7.49492,7.54945,10780.264654738
2012-08-17,7.55704,7.56226,7.51683,7.51683,10250.951973138
2012-08-20,7.50013,7.5412,7.50013,7.52736,21535.223523901
2012-08-21,7.49492,7.58218,7.49492,7.57069,22729.867484564
2012-08-22,7.57743,7.57743,7.50782,7.52213,13857.026417504
2012-08-23,7.53048,7.54945,7.48648,7.48648,10245.679934477
2012-08-24,7.49786,7.53048,7.46912,7.46912,12614.93410889
2012-08-27,7.47586,7.50327,7.4584,7.48951,7135.1771242774
2012-08-28,7.50782,7.52213,7.4584,7.47063,18260.233107468
2012-08-29,7.48951,7.50782,7.4548,7.4584,4543.4429183555
2012-08-30,7.47063,7.48951,7.42511,7.43412,13051.458910049
2012-08-31,7.4198,7.44029,7.4198,7.44029,3761.0723810105
2012-09-04,7.43337,7.45699,7.42303,7.45699,16462.467923945
2012-09-05,7.42815,7.48505,7.42815,7.48505,26901.104473429
2012-09-06,7.45699,7.50327,7.45699,7.49255,50042.190973579
2012-09-07,7.49255,7.55552,7.488,7.53048,84364.217066731
2012-09-10,7.58131,7.58131,7.49786,7.52062,23706.249044648
2012-09-11,7.53048,7.58578,7.52062,7.56994,34264.033667876
2012-09-12,7.56624,7.62153,7.56624,7.59488,37825.822987488
2012-09-13,7.60636,7.64865,7.56994,7.64865,33308.740262439
2012-09-14,7.62153,7.67151,7.62153,7.62438,24225.017648926
2012-09-17,7.62438,7.6957,7.62153,7.62438,22470.483182426
2012-09-18,7.62438,7.70707,7.61612,7.67151,15763.39559745
2012-09-19,7.6533,7.7048,7.6533,7.68062,12645.511933125
2012-09-20,7.7048,7.7048,7.66544,7.67151,19176.513426811
2012-09-21,7.66544,7.71163,7.66544,7.70707,7379.7997181643
2012-09-24,7.68659,7.71163,7.67151,7.67672,12055.043603053
2012-09-25,7.6533,7.6957,7.6533,7.6571,22469.428774694
2012-09-26,7.67151,7.68659,7.62438,7.63661,36342.271308183
2012-09-27,7.67151,7.69266,7.64116,7.69266,28057.78975573
2012-09-28,7.70707,7.71163,7.66174,7.6957,36067.07089006
2012-10-01,7.66174,7.7359,7.66174,7.69266,36002.752018391
2012-10-02,7.67151,7.7048,7.67151,7.69266,12769.932045534
2012-10-03,7.66174,7.71997,7.66174,7.71163,13890.767464938
2012-10-04,7.6957,7.75108,7.69266,7.7359,13186.42309978
2012-10-05,7.71163,7.77309,7.71163,7.71997,14590.894199166
2012-10-08,7.66174,7.74577,7.6571,7.7048,21426.619527478
2012-10-09,7.6533,7.70101,7.6533,7.70101,19312.532024275
2012-10-10,7.67151,7.67151,7.64116,7.64116,20832.987974209
2012-10-11,7.63661,7.6533,7.62153,7.62153,16417.128391458
2012-10-12,7.60332,7.6533,7.49786,7.56994,21437.1636048
2012-10-15,7.55163,7.60332,7.55163,7.60332,21683.895014152
2012-10-16,7.57591,7.67672,7.57591,7.67672,17150.99617312
2012-10-17,7.68062,7.68062,7.63661,7.6571,28988.831783324
2012-10-18,7.6533,7.6571,7.6533,7.6571,10121.259822069
2012-10-19,7.66174,7.66174,7.57591,7.61081,14344.162789814
2012-10-22,7.59488,7.6571,7.59488,7.63053,19448.550621737
2012-10-23,7.6571,7.67151,7.52062,7.59878,26300.092066033
2012-10-24,7.60636,7.61612,7.58578,7.60636,5822.4394976001
2012-10-25,7.60332,7.61612,7.59878,7.60332,13028.26193994
2012-10-26,7.60636,7.60636,7.56994,7.58578,14925.141450294
2012-10-31,7.50327,7.57591,7.50327,7.54044,45899.422993485
2012-11-01,7.51,7.60636,7.51,7.59118,30554.627265748
2012-11-02,7.58131,7.62153,7.58131,7.59488,15774.994082505
2012-11-05,7.58131,7.59488,7.56994,7.58131,23069.386774355
2012-11-06,7.56994,7.59118,7.56994,7.57591,26460.362041339
2012-11-07,7.56074,7.56074,7.488,7.51464,44247.166077017
2012-11-08,7.488,7.51,7.488,7.49255,17270.144246865
2012-11-09,7.46912,7.46912,7.4624,7.4624,25186.637500755
2012-11-12,7.43726,7.46533,7.43726,7.45233,16396.040236813
2012-11-13,7.45233,7.46912,7.44854,7.44854,42553.787258991
2012-11-14,7.41819,7.42815,7.34261,7.34782,79038.40361103
2012-11-15,7.33264,7.37286,7.26824,7.27432,66610.099670751
2012-11-16,7.34261,7.34261,7.19058,7.27821,45383.817612406
2012-11-19,7.33264,7.42815,7.33264,7.398,19285.117423236
2012-11-20,7.41819,7.43337,7.328,7.3592,28078.877910375
2012-11-21,7.36973,7.46912,7.36973,7.45699,18174.826081154
2012-11-23,7.43726,7.48505,7.43726,7.47368,3138.9718189706
2012-11-26,7.47899,7.49255,7.407,7.41526,27212.154754449
2012-11-27,7.41819,7.45699,7.41819,7.44854,21577.399833193
2012-11-28,7.46002,7.50165,7.44105,7.49634,30457.621754378
2012-11-29,7.53285,7.53285,7.50621,7.51911,28880.227786901
2012-11-30,7.52517,7.53285,7.48648,7.51303,12212.150355162
2012-12-03,7.53285,7.53285,7.51911,7.52887,30626.326991542
2012-12-04,7.52517,7.52887,7.50165,7.50923,15209.831538008
2012-12-05,7.50165,7.51303,7.49112,7.49634,20559.896371551
2012-12-06,7.46304,7.53285,7.46304,7.48648,42331.307227481
2012-12-07,7.47661,7.53797,7.47661,7.53797,32687.694108131
2012-12-10,7.49634,7.53797,7.48278,7.50621,31906.377978519
2012-12-11,7.48278,7.53285,7.48278,7.51303,34682.633537589
2012-12-12,7.53797,7.53797,7.49112,7.50621,53653.537456607
2012-12-13,7.49634,7.53797,7.46304,7.46675,92048.740619521
2012-12-14,7.42066,7.50621,7.42066,7.49112,57027.642199874
2012-12-17,7.46002,7.52517,7.46002,7.52517,36139.825023586
2012-12-18,7.50621,7.56548,7.50621,7.55998,24066.856489084
2012-12-19,7.52887,7.62438,7.52887,7.59878,26932.736705397
2012-12-20,7.56908,7.65776,7.55998,7.62438,28314.010834672
2012-12-21,7.64116,7.64116,7.59421,7.63053,47689.807322882
2012-12-24,7.64941,7.64941,7.60247,7.60247,3141.0806344351
2012-12-26,7.60247,7.63053,7.59421,7.62153,24352.600984529
2012-12-27,7.55998,7.59878,7.55998,7.59878,27992.416476329
2012-12-28,7.54328,7.62153,7.52887,7.57516,52833.2082409
2012-12-31,7.51303,7.61537,7.51303,7.60636,15618.941738129
2013-01-02,7.64648,7.73221,7.64648,7.7048,13364.618006534
2013-01-03,7.67758,7.75327,7.67758,7.70186,28066.225017588
2013-01-04,7.69266,7.79708,7.69266,7.79281,28175.883421743
2013-01-07,7.77005,7.81586,7.77005,7.81586,18885.496892704
2013-01-08,7.8388,7.84858,7.82079,7.84858,9719.5304760735
2013-01-09,7.8446,7.90947,7.8388,7.89457,32211.101813145
2013-01-10,7.87636,7.93678,7.8666,7.93678,16394.985829082
2013-01-11,7.91279,7.92777,7.8666,7.87144,19179.676650009
2013-01-14,7.94266,7.94266,7.86262,7.88632,12800.509869769
2013-01-15,7.89875,7.93261,7.85199,7.90947,27537.966743721
2013-01-16,7.89049,7.93678,7.87144,7.93678,32714.054301438
2013-01-17,7.92777,7.95308,7.89049,7.93678,35615.784380648
2013-01-18,7.9178,7.97822,7.90947,7.97822,28012.450223243
2013-01-22,7.95308,7.99416,7.94901,7.97491,25284.697419858
2013-01-23,8.0025,8.00999,7.98334,7.99747,11987.561508189
2013-01-24,7.96826,8.00668,7.96826,7.99747,22445.177396851
2013-01-25,8.02848,8.06063,8.01426,8.05732,22181.575463783
2013-01-28,8.08519,8.08519,8.00999,8.02422,43642.990446426
2013-01-29,8.04461,8.06063,8.01426,8.05732,25893.090681378
2013-01-30,8.07505,8.08519,8.02848,8.03522,16357.027150719
2013-01-31,8.05732,8.05732,8.00999,8.02422,6380.2211879714
2013-02-01,8.06567,8.07505,8.01834,8.06567,27356.60861377
2013-02-04,8.04879,8.06567,7.99747,8.00668,23036.700134655
2013-02-05,7.99416,8.1037,7.99416,8.03522,23743.153315277
2013-02-06,8.03522,8.08519,8.01834,8.05732,16064.95620888
2013-02-07,8.02848,8.06063,7.98334,8.00999,14460.147640363
2013-02-08,8.01426,8.0944,8.01426,8.0944,20839.314420603
2013-02-11,8.07078,8.07923,7.99416,8.03949,20725.438385517
2013-02-12,8.04461,8.06063,8.03522,8.05391,8292.916814311
2013-02-13,8.04879,8.05732,8.01426,8.01426,18495.366031765
2013-02-14,8.0025,8.14012,7.99416,8.07505,25396.464639478
2013-02-15,8.0944,8.0944,8.04879,8.07078,18045.133930085
2013-02-19,8.07923,8.12067,8.06063,8.06063,19139.609156182
2013-02-20,8.06063,8.07923,7.96826,8.00999,52868.003696065
2013-02-21,8.02848,8.04879,7.9178,7.93678,40230.927024798
2013-02-22,7.94673,7.99416,7.81092,7.95906,70112.842157356
2013-02-25,7.97822,8.0025,7.8666,7.8666,51227.345264651
2013-02-26,7.8666,7.93261,7.8666,7.89875,20788.702849453
2013-02-27,7.87144,7.96228,7.87144,7.94901,20830.879158745
2013-02-28,7.97822,7.97822,7.93678,7.93678,30279.426847625
2013-03-01,7.96228,7.98334,7.9178,7.93261,22907.007983585
2013-03-04,7.88632,7.96228,7.88632,7.92777,36338.053677252
2013-03-05,7.94901,8.02422,7.94901,8.01834,15476.596694273
2013-03-06,8.05732,8.05732,7.98742,8.00999,18611.350882315
2013-03-07,7.98334,8.07505,7.98334,8.05391,27157.32555237
2013-03-08,8.12067,8.12067,8.07505,8.08519,6583.7218802997
2013-03-11,8.09194,8.10797,8.07078,8.10038,8513.2880303555
2013-03-12,8.14012,8.14012,8.06567,8.07923,41183.057207039
2013-03-13,8.05732,8.13082,8.05732,8.13082,8348.8004241213
2013-03-14,8.12655,8.13679,8.1164,8.12144,14731.130427557
2013-03-15,8.18507,8.18507,8.1037,8.10797,9652.0483812082
2013-03-18,7.9933,8.10038,7.9933,8.09194,43689.384386645
2013-03-19,8.06063,8.07078,7.98249,8.05305,127101.47127114
2013-03-20,8.1037,8.11223,8.07505,8.0944,15953.188989259
2013-03-21,8.14012,8.15586,8.04461,8.04461,34979.976518089
2013-03-22,8.10038,8.13679,8.05732,8.05732,24301.989413381
2013-03-25,8.10797,8.12655,8.07078,8.07078,8464.7852746711
2013-03-26,8.12655,8.14012,8.1037,8.1037,33342.481309872
2013-03-27,8.1164,8.13082,8.07078,8.12655,22568.543101527
2013-03-28,8.17388,8.18848,8.1164,8.17824,18649.309560677
2013-04-01,8.1164,8.16619,8.1164,8.14941,10388.024978333
2013-04-02,8.13679,8.15586,8.13679,8.13679,18068.330900194
2013-04-03,8.17824,8.17824,8.07078,8.10038,42820.552415255
2013-04-04,8.05305,8.07923,8.05305,8.07078,12962.888660539
2013-04-05,8.04461,8.06063,8.01758,8.02346,34718.483400486
2013-04-08,8.10038,8.10038,8.03864,8.07505,18099.963132163
2013-04-09,8.04461,8.09194,8.02346,8.09194,26636.448132628
2013-04-10,8.05732,8.14012,8.05732,8.1164,17089.840524647
2013-04-11,8.1164,8.14429,8.1164,8.14012,29706.883449001
2013-04-12,8.13082,8.19531,8.12655,8.15927,24950.450168728
2013-04-15,8.15927,8.15927,8.0944,8.10038,25737.038337001
2013-04-16,8.16876,8.17388,8.09194,8.15927,12351.332175822
2013-04-17,8.15927,8.15927,8.07505,8.07505,19640.45282901
2013-04-18,8.12655,8.12655,8.04461,8.04461,16634.336384306
2013-04-19,8.04461,8.07923,8.04461,8.04793,13699.919665396
2013-04-22,8.01758,8.07078,8.01758,8.06063,15628.43140772
2013-04-23,8.10038,8.11223,8.05732,8.10038,21418.18426562
2013-04-24,8.1037,8.1037,8.08519,8.1037,18870.735184452
2013-04-25,8.1037,8.14941,8.1037,8.12144,25933.158175203
2013-04-26,8.15927,8.15927,8.12655,8.14941,7423.0304351874
2013-04-29,8.15927,8.16876,8.12655,8.16619,14587.730975968
2013-04-30,8.17388,8.18507,8.15927,8.18507,23151.630577473
2013-05-01,8.16619,8.20565,8.14012,8.17388,23922.402629763
2013-05-02,8.28456,8.28456,7.99747,8.16619,70058.012955278
2013-05-03,8.17388,8.25886,8.17388,8.23913,43916.082049084
2013-05-06,8.19105,8.28456,8.19105,8.25886,40471.331987755
2013-05-07,8.25886,8.30949,8.24851,8.2949,17348.170419055
2013-05-08,8.28977,8.31974,8.28029,8.31974,10260.441642728
2013-05-09,8.31974,8.35066,8.30949,8.35066,22392.457010239
2013-05-10,8.33093,8.34554,8.27687,8.2949,46215.745313167
2013-05-13,8.32752,8.34041,8.30523,8.31974,50259.398966427
2013-05-14,8.34041,8.40643,8.34041,8.40643,42574.875413636
2013-05-15,8.43223,8.43223,8.39704,8.4159,19240.83229848
2013-05-16,8.44417,8.44417,8.42104,8.44417,6545.763201938
2013-05-17,8.46219,8.46219,8.43478,8.44417,15283.640079268
2013-05-20,8.45024,8.48969,8.45024,8.48969,22821.600957272
2013-05-21,8.47167,8.51539,8.43223,8.49994,15817.170391796
2013-05-22,8.53256,8.53256,8.46219,8.47765,35158.171424842
2013-05-23,8.42701,8.45024,8.37124,8.37124,33011.397281939
2013-05-24,8.38414,8.40216,8.37124,8.38414,8751.5841778488
2013-05-28,8.4159,8.46219,8.39704,8.40643,21532.060300705
2013-05-29,8.39704,8.39704,8.28456,8.3241,33390.984065556
2013-05-30,8.32752,8.37465,8.32752,8.34554,26336.996336663
2013-05-31,8.38499,8.38499,8.30523,8.30523,85708.586925375
2013-06-03,8.34554,8.34554,8.26141,8.28456,25648.46808749
2013-06-04,8.3241,8.3241,8.25886,8.26141,26645.937802219
2013-06-05,8.22624,8.24851,8.14941,8.17388,30188.747782648
2013-06-06,8.15586,8.20138,8.14941,8.20138,17320.755818015
2013-06-07,8.2451,8.34554,8.21684,8.26141,35109.668669158
2013-06-10,8.25373,8.31462,8.25373,8.28977,10172.92580095
2013-06-11,8.28456,8.30087,8.2451,8.25373,42215.322376932
2013-06-12,8.25886,8.27176,8.16535,8.16535,19954.666333227
2013-06-13,8.14012,8.19019,8.14012,8.17824,26125.060382477
2013-06-14,8.19531,8.22537,8.155,8.17302,19959.938371889
2013-06-17,8.19019,8.2451,8.19019,8.22026,18350.912172443
2013-06-18,8.25886,8.26739,8.20991,8.26057,17320.755818015
2013-06-19,8.21684,8.2451,8.21684,8.23571,3836.9897377339
2013-06-20,8.20565,8.20565,8.0835,8.0835,72655.019199861
2013-06-21,8.13585,8.13585,8.04291,8.04291,11808.312193703
2013-06-24,7.99084,8.03778,7.81092,7.8666,57895.419763533
2013-06-25,7.92435,7.93346,7.89628,7.91867,64489.685721156
2013-06-26,8.01672,8.04291,7.93346,8.04291,21268.458367637
2013-06-27,8.0209,8.10797,8.0209,8.0835,21223.118835149
2013-06-28,8.1164,8.14855,8.0632,8.14855,34016.247850792
2013-07-01,8.15842,8.18848,8.11223,8.14012,33171.667257244
2013-07-02,8.17824,8.18336,8.14353,8.14353,28270.780117648
2013-07-03,8.11223,8.13585,8.0742,8.10209,12230.07528661
2013-07-05,8.13082,8.13082,8.0835,8.0835,8292.916814311
2013-07-08,8.11223,8.14353,8.09355,8.11223,24824.975648587
2013-07-09,8.11982,8.14855,8.11982,8.14353,16941.169034397
2013-07-10,8.17302,8.19531,8.1679,8.17302,16878.958978193
2013-07-11,8.20565,8.27687,8.20565,8.27687,29193.386883385
2013-07-12,8.27176,8.31974,8.27176,8.29575,15106.499580245
2013-07-15,8.3241,8.33179,8.28456,8.30087,95117.067120429
2013-07-16,8.34041,8.34639,8.27687,8.30523,28025.103116028
2013-07-17,8.33179,8.34639,8.3241,8.34041,24770.146446509
2013-07-18,8.3369,8.39789,8.32752,8.32752,32663.442730289
2013-07-19,8.33179,8.41677,8.33179,8.403,14347.32601301
2013-07-22,8.40727,8.41677,8.37987,8.41677,7819.4877425213
2013-07-23,8.43989,8.43989,8.38414,8.39438,20156.058210091
2013-07-24,8.41677,8.41677,8.3755,8.39438,16830.456222508
2013-07-25,8.34639,8.38926,8.34639,8.38926,12949.18136002
2013-07-26,8.41677,8.43989,8.34639,8.34639,46727.133063319
2013-07-29,8.38926,8.41677,8.36783,8.41677,11990.724731385
2013-07-30,8.39789,8.45024,8.38414,8.45024,90780.288117599
2013-07-31,8.46048,8.46048,8.37209,8.40727,21301.145007337
2013-08-01,8.41677,8.48713,8.41677,8.46304,30198.237452239
2013-08-02,8.42786,8.49737,8.40727,8.47338,122642.38097136
2013-08-05,8.43649,8.46912,8.41677,8.46048,52531.64762947
2013-08-06,8.43223,8.43989,8.39789,8.40727,16801.987213737
2013-08-07,8.39789,8.41335,8.34639,8.37987,106649.12448828
2013-08-08,8.43223,8.43223,8.37987,8.42274,49636.243996655
2013-08-09,8.37987,8.39438,8.37987,8.38414,14265.082209894
2013-08-12,8.403,8.41335,8.37209,8.39789,37254.333996597
2013-08-13,8.38926,8.40727,8.36783,8.38414,54189.176584601
2013-08-14,8.35749,8.39789,8.34639,8.37209,40806.633646619
2013-08-15,8.35151,8.35749,8.26739,8.29575,12914.385904854
2013-08-16,8.27687,8.34639,8.26739,8.28456,121778.82103863
2013-08-19,8.24851,8.28456,8.2451,8.28456,41233.668778187
2013-08-20,8.24851,8.30087,8.24851,8.30087,34575.083948897
2013-08-21,8.24851,8.30523,8.24851,8.30523,15695.913502586
2013-08-22,8.30949,8.35151,8.28456,8.30949,32070.865584753
2013-08-23,8.3369,8.34041,8.28456,8.3369,46352.818318363
2013-08-26,8.32752,8.37209,8.30949,8.3369,75953.206586405
2013-08-27,8.28029,8.30087,8.2451,8.2451,19042.603644813
2013-08-28,8.21684,8.26739,8.21684,8.2451,13533.323243698
2013-08-29,8.23571,8.28456,8.23571,8.2451,49511.823884247
2013-08-30,8.26057,8.28029,8.25373,8.27687,23592.373009562
2013-09-03,8.30949,8.31462,8.25799,8.31462,38808.530993964
2013-09-04,8.27602,8.3369,8.27602,8.3241,18556.521680236
2013-09-05,8.36099,8.36099,8.31462,8.32752,18446.863276079
2013-09-06,8.31462,8.3241,8.27602,8.2949,157539.05927859
2013-09-09,8.30949,8.35151,8.29575,8.35151,199434.89611265
2013-09-10,8.34041,8.39438,8.34041,8.37209,141584.81588161
2013-09-11,8.37209,8.43734,8.37209,8.40387,28644.040454872
2013-09-12,8.37987,8.39874,8.36099,8.39438,21641.71870486
2013-09-13,8.38926,8.4142,8.36099,8.40814,20497.686315347
2013-09-16,8.42786,8.50345,8.42359,8.46048,30069.599708903
2013-09-17,8.46304,8.47424,8.42786,8.46304,37576.982762671
2013-09-18,8.44161,8.51796,8.44161,8.50345,10401.732278852
2013-09-19,8.52403,8.52403,8.47424,8.48884,43437.380938634
2013-09-20,8.50857,8.51796,8.48021,8.48021,17098.275786505
2013-09-23,8.49311,8.49311,8.44674,8.47424,69048.944755495
2013-09-24,8.47424,8.48021,8.40387,8.48021,20472.380529773
2013-09-25,8.44674,8.50345,8.44674,8.47424,17416.706921651
2013-09-26,8.47083,8.50345,8.47083,8.49908,15180.308121504
2013-09-27,8.52403,8.52403,8.47083,8.50345,13409.957539022
2013-09-30,8.44674,8.52403,8.44674,8.48543,10176.089024147
2013-10-01,8.47424,8.58321,8.47424,8.52744,20241.465236405
2013-10-02,8.4511,8.54973,8.4511,8.50857,66003.815224696
2013-10-03,8.48021,8.53085,8.46304,8.51198,12641.294302197
2013-10-04,8.51198,8.53597,8.51198,8.52403,47707.732254331
2013-10-07,8.48884,8.52744,8.48884,8.52403,21621.684957948
2013-10-08,8.48884,8.52403,8.46304,8.49908,65202.46534817
2013-10-09,8.47083,8.49311,8.43223,8.46048,44526.584126069
2013-10-10,8.44161,8.55485,8.44161,8.54973,41751.382974731
2013-10-11,8.52403,8.56861,8.48543,8.56092,18641.92870655
2013-10-14,8.56861,8.5944,8.49908,8.58833,48961.423048001
2013-10-15,8.58321,8.58321,8.52403,8.52403,33434.214782579
2013-10-16,8.55485,8.61157,8.55485,8.60634,19328.348140259
2013-10-17,8.60294,8.67245,8.58833,8.67245,23665.127143089
2013-10-18,8.66041,8.70252,8.66041,8.70252,18718.900471006
2013-10-21,8.68706,8.72224,8.67245,8.70252,17647.622215019
2013-10-22,8.72224,8.78655,8.67843,8.75392,17447.284745887
2013-10-23,8.74197,8.7488,8.67843,8.73761,19848.171152268
2013-10-24,8.7488,8.79082,8.73761,8.76085,12484.187550088
2013-10-25,8.74197,8.75392,8.73761,8.75392,7745.6792012623
2013-10-28,8.67843,8.78655,8.67843,8.73078,16139.819157872
2013-10-29,8.73334,8.79082,8.73078,8.76425,19784.906688332
2013-10-30,8.7488,8.80201,8.73334,8.74197,19307.259985613
2013-10-31,8.76939,8.79082,8.72224,8.72224,19858.715229591
2013-11-01,8.7488,8.78655,8.70252,8.72736,24996.844108947
2013-11-04,8.73078,8.78655,8.73078,8.76085,113596.61703621
2013-11-05,8.76939,8.76939,8.73078,8.76085,6245.2569982407
2013-11-06,8.76939,8.80969,8.76085,8.78228,23816.961856536
2013-11-07,8.76939,8.76939,8.66467,8.66467,13362.50919107
2013-11-08,8.67245,8.70252,8.67245,8.69133,19694.227623356
2013-11-11,8.69133,8.76425,8.69133,8.70252,3823.2824372144
2013-11-12,8.68184,8.73761,8.68184,8.72224,13559.683437005
2013-11-13,8.74197,8.74197,8.71362,8.71362,73564.973072811
2013-11-14,8.71702,8.74197,8.6973,8.71362,48259.187498308
2013-11-15,8.71702,8.76085,8.71362,8.73078,7878.5345755284
2013-11-18,8.78228,8.80628,8.72224,8.73078,21107.1339846
2013-11-19,8.71702,8.7488,8.71362,8.71702,13917.127658245
2013-11-20,8.73761,8.73761,8.657,8.657,9960.9898467636
2013-11-21,8.66467,8.72224,8.657,8.70678,21789.335787379
2013-11-22,8.69133,8.7488,8.69133,8.72736,22849.015558311
2013-11-25,8.72736,8.76425,8.71702,8.72224,19241.886706213
2013-11-26,8.77886,8.79261,8.70678,8.79261,26407.641654725
2013-11-27,8.84145,8.84145,8.72224,8.76085,9243.9925888193
2013-11-29,8.7874,8.88869,8.76085,8.76939,10261.496050461
2013-12-02,8.79261,8.79261,8.73078,8.74197,15238.30054678
2013-12-03,8.74197,8.75392,8.69047,8.70678,28393.091414592
2013-12-04,8.72224,8.73419,8.67843,8.69047,20972.169794869
2013-12-05,8.71362,8.71362,8.66904,8.6973,12873.264003295
2013-12-06,8.75392,8.7746,8.71362,8.7746,34104.818100303
2013-12-09,8.81575,8.81575,8.73419,8.73419,29076.347625103
2013-12-10,8.7746,8.7746,8.72224,8.76085,24803.887493941
2013-12-11,8.80285,8.80285,8.69047,8.70678,37695.076428686
2013-12-12,8.70678,8.70678,8.65016,8.65614,8889.7115907763
2013-12-13,8.64067,8.66382,8.61497,8.62266,28888.663048759
2013-12-16,8.64067,8.67843,8.62095,8.64067,39885.081288612
2013-12-17,8.65955,8.65955,8.59952,8.65016,37284.911820833
2013-12-18,8.65016,8.73419,8.62864,8.73419,22260.656043704
2013-12-19,8.68184,8.6973,8.65016,8.6973,8575.4980865596
2013-12-20,8.65614,8.80285,8.65614,8.77886,26565.802814567
2013-12-23,8.79261,8.84145,8.7746,8.81575,111254.77746284
2013-12-24,8.7746,8.84667,8.7746,8.83463,5588.360981036
2013-12-26,8.84145,8.88869,8.84145,8.86374,40320.551682041
2013-12-27,8.89892,8.89892,8.78313,8.82258,36857.876689262
2013-12-30,8.82258,8.87323,8.82258,8.82685,39042.609510528
2013-12-31,8.81575,8.91609,8.81575,8.90415,25863.567264874
2014-01-02,8.83463,8.86811,8.82685,8.82685,8952.9760547125
2014-01-03,8.80712,8.89892,8.80712,8.86811,14601.438276488
2014-01-06,8.90329,8.90329,8.84145,8.88869,20434.421851411
2014-01-07,8.90329,8.91609,8.86374,8.90755,32869.052238083
2014-01-08,8.86811,8.94702,8.85094,8.8921,46812.540089633
2014-01-09,8.93241,8.95564,8.90755,8.94275,29048.933024064
2014-01-10,8.90755,8.99424,8.90755,8.98818,23446.864742508
2014-01-13,8.99851,9.01454,8.94275,8.94702,37389.298186327
2014-01-14,8.97878,9.00363,8.9693,9.00363,27897.519780425
2014-01-15,9.05438,9.0648,9.01454,9.06101,17333.408710802
2014-01-16,9.08472,9.11223,9.03066,9.0942,83660.927109305
2014-01-17,9.11885,9.11885,9.0942,9.11885,6548.9264251348
2014-01-21,9.15585,9.15585,9.12265,9.14636,17890.13599344
2014-01-22,9.16155,9.23742,9.12835,9.23172,32960.78571079
2014-01-23,9.22603,9.23742,9.17576,9.18999,44046.828607887
2014-01-24,9.20897,9.20897,9.11223,9.11223,35205.619772793
2014-01-27,9.15585,9.1862,9.01454,9.10938,33538.601148074
2014-01-28,9.09895,9.09895,9.04584,9.08472,39564.541338002
2014-01-29,9.0354,9.0942,8.97367,8.98818,23452.136781171
2014-01-30,9.02213,9.10275,9.02213,9.0705,23974.068608644
2014-01-31,9.04489,9.0942,9.02592,9.08188,9877.6916359141
2014-02-03,9.02592,9.11885,8.96077,8.96077,21575.291017728
2014-02-04,8.97367,9.01739,8.96077,9.01739,13270.775718362
2014-02-05,8.94958,9.00876,8.94275,8.99424,22729.867484564
2014-02-06,8.96503,9.03066,8.96503,9.02213,13188.531915245
2014-02-07,9.00363,9.08472,9.00363,9.05247,4015.1846444878
2014-02-10,9.05438,9.09895,9.02592,9.09042,18765.294411227
2014-02-11,9.10275,9.21465,9.08188,9.21465,24319.91434483
2014-02-12,9.18999,9.20422,9.14068,9.14068,12119.362474722
2014-02-13,9.12265,9.22318,9.12265,9.20422,11478.282573501
2014-02-14,9.2175,9.27441,9.21465,9.25828,30031.641030541
2014-02-18,9.20897,9.33415,9.20897,9.26491,15642.13870824
2014-02-19,9.28483,9.38062,9.27061,9.28103,38435.27065674
2014-02-20,9.33415,9.35312,9.31423,9.3389,11222.061494559
2014-02-21,9.33415,9.429,9.33415,9.36355,13147.410013686
2014-02-24,9.41761,9.45365,9.38631,9.39485,10075.920289581
2014-02-25,9.39485,9.44701,9.39485,9.42141,22750.955639211
2014-02-26,9.429,9.47167,9.42141,9.42141,17384.020281952
2014-02-27,9.45365,9.47167,9.429,9.46598,14432.733039324
2014-02-28,9.49822,9.51814,9.45649,9.49253,22999.795864025
2014-03-03,9.54469,9.55987,9.429,9.44416,5704.3458315858
2014-03-04,9.53901,9.57314,9.50392,9.54469,15832.98650778
2014-03-05,9.57788,9.60065,9.53331,9.57314,13024.04430901
2014-03-06,9.63573,9.72015,9.57314,9.60539,56653.327454917
2014-03-07,9.5978,9.63005,9.54469,9.5978,45248.853422675
2014-03-10,9.63953,9.66985,9.51909,9.57314,147310.24986784
2014-03-11,9.53901,9.65091,9.49822,9.6272,458974.19618795
2014-03-12,9.55987,9.61772,9.55987,9.59306,15744.416258269
2014-03-13,9.65942,9.70499,9.53331,9.55987,167342.94237326
2014-03-14,9.59306,9.59306,9.50296,9.5096,42331.307227481
2014-03-17,9.5703,9.61772,9.54848,9.5978,25471.327588469
2014-03-18,9.65377,9.65377,9.60065,9.61772,49329.411346563
2014-03-19,9.66415,9.67467,9.61772,9.63099,29973.648605266
2014-03-20,9.66415,9.66415,9.5978,9.65091,17265.926615937
2014-03-21,9.66415,9.66415,9.58358,9.59306,9778.5773090807
2014-03-24,9.65091,9.65091,9.49159,9.56461,21443.490051193
2014-03-25,9.60065,9.60065,9.54469,9.54848,9994.7308941962
2014-03-26,9.60065,9.60065,9.51814,9.51814,37380.862924469
2014-03-27,9.54469,9.54469,9.3939,9.44321,63319.293138334
2014-03-28,9.41096,9.45649,9.38442,9.41667,21000.63880364
2014-03-31,9.45649,9.46503,9.41667,9.41667,25169.76697704
2014-04-01,9.40528,9.50771,9.35122,9.4527,15142.349443143
2014-04-02,9.50296,9.5703,9.44701,9.53331,28066.225017588
2014-04-03,9.54469,9.60065,9.43279,9.50771,14920.923819366
2014-04-04,9.5703,9.61772,9.38821,9.60919,29831.303561409
2014-04-07,9.52478,9.52478,9.32182,9.34648,43202.248014337
2014-04-08,9.31898,9.37493,9.28294,9.35122,57317.604326248
2014-04-09,9.38442,9.41096,9.31234,9.41096,23078.876443946
2014-04-10,9.42046,9.47736,9.29811,9.29811,37198.450386785
2014-04-11,9.34648,9.34648,9.23551,9.29432,17288.069178314
2014-04-14,9.31898,9.34268,9.20517,9.20517,10704.347298015
2014-04-15,9.29811,9.38821,9.15301,9.24121,17104.602232899
2014-04-16,9.24121,9.34268,9.20517,9.34268,23132.651238291
2014-04-17,9.29811,9.38821,9.29811,9.38442,50492.423075258
2014-04-21,9.35122,9.37968,9.26776,9.37493,11195.701301253
2014-04-22,9.38821,9.46219,9.38821,9.46219,14997.895583821
2014-04-23,9.49822,9.52478,9.46503,9.50296,27592.795945797
2014-04-24,9.61772,9.61772,9.5096,9.57788,17680.308854719
2014-04-25,9.63099,9.63099,9.46219,9.54469,12002.323216441
2014-04-28,9.54848,9.54848,9.37493,9.46219,51495.164828648
2014-04-29,9.44321,9.50771,9.44321,9.45649,7374.527679503
2014-04-30,9.48779,9.50771,9.46219,9.47072,5522.9877016352
2014-05-01,9.5096,9.58832,9.5096,9.54848,7996.6282415428
2014-05-02,9.56461,9.61772,9.55987,9.59306,9899.8341982919
2014-05-05,9.52857,9.5978,9.51529,9.53331,15938.427281008
2014-05-06,9.50771,9.60065,9.50771,9.60065,20830.879158745
2014-05-07,9.57314,9.58832,9.50296,9.58832,6466.6826220177
2014-05-08,9.58832,9.61772,9.50296,9.55987,8693.5917525739
2014-05-09,9.58832,9.58832,9.52857,9.53901,5669.5503764209
2014-05-12,9.57788,9.57788,9.53331,9.56461,8541.7570391268
2014-05-13,9.57788,9.62246,9.25354,9.5978,32529.532948291
2014-05-14,9.54848,9.60539,9.54848,9.5703,10169.762577753
2014-05-15,9.56461,9.62246,9.51529,9.51529,9322.0187610073
2014-05-16,9.57788,9.57788,9.4821,9.56461,8292.916814311
2014-05-19,9.58358,9.58358,9.48779,9.48779,13304.516765795
2014-05-20,9.49822,9.52478,9.43659,9.5096,22667.657428361
2014-05-21,9.51814,9.51814,9.46219,9.51814,10117.04219114
2014-05-22,9.52857,9.57314,9.49159,9.54848,9673.1365358536
2014-05-23,9.57788,9.62246,9.53331,9.57788,8652.4698510153
2014-05-27,9.57314,9.62246,9.57314,9.60919,13368.835637464
2014-05-28,9.62246,9.66985,9.5978,9.64523,10762.33972329
2014-05-29,9.66415,9.66415,9.61772,9.65377,41519.413273632
2014-05-30,9.65377,9.65377,9.64523,9.65377,3431.0427608096
2014-06-02,9.65377,9.68887,9.5978,9.61772,19873.476937842
2014-06-03,9.61772,9.65377,9.59306,9.63573,12221.640024753
2014-06-04,9.58832,9.6272,9.58358,9.6272,21256.859882582
2014-06-05,9.61772,9.70499,9.58832,9.70499,73305.588770673
2014-06-06,9.63099,9.64048,9.60065,9.64048,116885.31475316
2014-06-09,9.65377,9.70499,9.65377,9.67467,10675.878289243
2014-06-10,9.67941,9.67941,9.64523,9.66415,12208.987131965
2014-06-11,9.71252,9.72112,9.65091,9.66415,35013.717565522
2014-06-12,9.70779,9.71252,9.6272,9.65091,17310.211740693
2014-06-13,9.66415,9.70499,9.65377,9.66985,5566.2184186583
2014-06-16,9.60445,9.70499,9.60445,9.68887,16426.618061048
2014-06-17,9.69736,9.71639,9.66985,9.66985,24416.919856198
2014-06-18,9.70499,9.74862,9.67941,9.74862,10172.92580095
2014-06-19,9.76948,9.77421,9.71252,9.77421,7391.3982032193
2014-06-20,9.79604,9.79604,9.7382,9.7439,5168.7067035922
2014-06-23,9.77421,9.80549,9.76948,9.76948,9836.5697343556
2014-06-24,9.80549,9.83968,9.76948,9.76948,12063.478864912
2014-06-25,9.76948,9.76948,9.7439,9.74862,10912.065621273
2014-06-26,9.7856,9.7856,9.74862,9.75143,7483.1316759269
2014-06-27,9.75143,9.7856,9.74862,9.77421,18572.33779622
2014-06-30,9.7439,9.77895,9.7439,9.77421,21348.593355289
2014-07-01,9.7856,9.83301,9.77421,9.81966,34755.387671115
2014-07-02,9.80926,9.83301,9.80926,9.83301,23326.662261031
2014-07-03,9.85863,9.85863,9.8491,9.85293,3121.0468875219
2014-07-07,9.81495,9.8491,9.79033,9.80926,14132.226835628
2014-07-08,9.80926,9.80926,9.68887,9.72584,6322.2287626966
2014-07-09,9.71252,9.79033,9.71252,9.7856,9628.8514110983
2014-07-10,9.69167,9.76089,9.69167,9.76089,17806.837782592
2014-07-11,9.75712,9.75712,9.72112,9.7439,7317.5896619603
2014-07-14,9.7382,9.81966,9.7382,9.81966,16588.996851819
2014-07-15,9.81966,9.81966,9.7382,9.7382,7533.7432470758
2014-07-16,9.73154,9.76089,9.72112,9.75143,15423.876307659
2014-07-17,9.73154,9.74862,9.65091,9.67941,9656.2660121373
2014-07-18,9.69736,9.72584,9.60065,9.66985,11430.83422555
2014-07-21,9.68317,9.73154,9.66985,9.72112,11955.929276219
2014-07-22,9.74862,9.80926,9.74862,9.80926,14298.823257325
2014-07-23,9.80926,9.82829,9.76571,9.82829,10134.967122588
2014-07-24,9.82829,9.85293,9.77895,9.82535,5995.3623656926
2014-07-25,9.79033,9.85863,9.79033,9.79604,12928.093205374
2014-07-28,9.81495,9.81495,9.7382,9.74862,9915.6503142759
2014-07-29,9.77421,9.85293,9.75143,9.85293,6476.1722916081
2014-07-30,9.83968,9.84537,9.81495,9.82829,4182.8354739188
2014-07-31,9.77421,9.77895,9.66985,9.68887,8168.4967019029
2014-08-01,9.64048,9.7382,9.64048,9.65091,4771.194988526
2014-08-04,9.65091,9.65091,9.6272,9.6272,8508.0159916942
2014-08-05,9.64523,9.64523,9.50865,9.6272,4983.1309427124
2014-08-06,9.65091,9.65091,9.49063,9.62152,10611.559417575
2014-08-07,9.5722,9.65091,9.54754,9.5722,5939.4787558822
2014-08-08,9.62152,9.64523,9.51339,9.64048,13469.004372029
2014-08-11,9.60065,9.65091,9.60065,9.65091,7723.5366388846
2014-08-12,9.63573,9.68887,9.63573,9.65091,3752.6371191523
2014-08-13,9.68887,9.70499,9.64523,9.70499,8216.9994575874
2014-08-14,9.68887,9.68887,9.65377,9.68887,5671.6591918853
2014-08-15,9.65942,9.75712,9.65942,9.75712,8338.2563467986
2014-08-18,9.75712,9.79604,9.70499,9.72112,5627.37406713
2014-08-19,9.68887,9.80549,9.68317,9.80549,40403.849892889
2014-08-20,9.76948,9.80076,9.72584,9.77421,35125.484785141
2014-08-21,9.76948,9.84537,9.76948,9.83301,21277.948037228
2014-08-22,9.80549,9.85863,9.79604,9.82829,9406.371379589
2014-08-25,9.85293,9.89848,9.79033,9.86334,29175.461951937
2014-08-26,9.82535,9.88238,9.82535,9.88238,20723.329570053
2014-08-27,9.87571,9.9136,9.85863,9.87571,26901.104473429
2014-08-28,9.83968,9.88238,9.81495,9.83968,27113.040427615
2014-08-29,9.88238,9.9136,9.82535,9.83968,15947.916950598
2014-09-02,9.88709,9.88709,9.82535,9.84537,33407.854589273
2014-09-03,9.89848,9.9298,9.84537,9.9298,52389.302585613
2014-09-04,9.92312,9.97623,9.88238,9.92027,51140.883830605
2014-09-05,9.90987,9.97623,9.82829,9.97623,24189.167786029
2014-09-08,9.92312,9.96484,9.85863,9.89181,14088.996118605
2014-09-09,9.87001,9.91743,9.84439,9.86717,21061.794452113
2014-09-10,9.88238,9.88238,9.77895,9.84439,27227.970870432
2014-09-11,9.78937,9.93922,9.77895,9.93922,13336.148997762
2014-09-12,9.89181,9.92312,9.78464,9.78464,26070.231180399
2014-09-15,9.79506,9.80839,9.75906,9.80549,48774.792879389
2014-09-16,9.75616,9.80839,9.74293,9.80549,33723.122501222
2014-09-17,9.77895,9.86334,9.77895,9.82447,14250.320501643
2014-09-18,9.80549,9.9136,9.80549,9.85293,17685.58089338
2014-09-19,9.92027,9.92027,9.81966,9.82731,11699.708197279
2014-09-22,9.77324,9.90418,9.76379,9.76379,10641.082834079
2014-09-23,9.75616,9.7998,9.72015,9.75143,20023.202835825
2014-09-24,9.67843,9.76948,9.66898,9.76948,18103.12635536
2014-09-25,9.72015,9.76379,9.66898,9.69167,22921.769691838
2014-09-26,9.65855,9.72488,9.57599,9.69167,15312.109088038
2014-09-29,9.57599,9.74766,9.51719,9.65855,52154.169661317
2014-09-30,9.60728,9.62911,9.56177,9.62911,17869.047838795
2014-10-01,9.56746,9.58073,9.46693,9.50771,24460.150573221
2014-10-02,9.45745,9.5409,9.41096,9.53615,33553.362856326
2014-10-03,9.46693,9.62626,9.46693,9.58927,42970.278313238
2014-10-06,9.55039,9.62911,9.55039,9.58927,20472.380529773
2014-10-07,9.5115,9.5115,9.43279,9.48305,20463.945267915
2014-10-08,9.41667,9.55039,9.34174,9.55039,38283.435943294
2014-10-09,9.47261,9.5409,9.41667,9.41667,23751.588577135
2014-10-10,9.36544,9.44416,9.16628,9.18241,96586.911499215
2014-10-13,9.21939,9.21939,9.02117,9.13215,10586.253632
2014-10-14,9.14922,9.14922,9.01643,9.13877,8001.9002802042
2014-10-15,9.0117,9.01643,8.67843,8.90842,49880.866590542
2014-10-16,8.89892,9.02876,8.89892,9.02876,13634.546385995
2014-10-17,9.14636,9.25638,9.12644,9.21465,5512.4436243125
2014-10-20,9.21939,9.35027,9.18999,9.35027,36748.218285107
2014-10-21,9.33226,9.49253,9.33226,9.48874,26131.38682887
2014-10-22,9.51719,9.53615,9.47831,9.48874,6251.5834446344
2014-10-23,9.50771,9.67843,9.49918,9.57126,54919.881143065
2014-10-24,9.60728,9.60728,9.50392,9.58927,12453.609725852
2014-10-27,9.58927,9.62911,9.55607,9.56746,12468.371434103
2014-10-28,9.61487,9.72488,9.60728,9.72488,30425.98952241
2014-10-29,9.78464,9.78464,9.66328,9.71068,16350.700704325
2014-10-30,9.64332,9.69167,9.62911,9.69167,9504.4312986902
2014-10-31,9.74293,9.88238,9.74293,9.78937,20241.465236405
2014-11-03,9.80839,9.81966,9.77895,9.7998,14888.237179666
2014-11-04,9.77324,9.80839,9.74766,9.76379,9432.7315728958
2014-11-05,9.75906,9.78937,9.70779,9.75906,57186.857767447
2014-11-06,9.77895,9.80549,9.75143,9.77324,22651.841312376
2014-11-07,9.76379,9.82731,9.72488,9.75906,28297.140310956
2014-11-10,9.77895,9.81409,9.72488,9.74293,12612.825293425
2014-11-11,9.74293,9.8387,9.72488,9.80549,38758.973830547
2014-11-12,9.77324,9.82447,9.75906,9.80549,16258.967231618
2014-11-13,9.80549,9.8387,9.74766,9.82447,11148.2529533
2014-11-14,9.81409,9.81966,9.73724,9.75143,9782.7949400098
2014-11-17,9.75616,9.83301,9.70305,9.77324,12355.549806751
2014-11-18,9.78464,9.83301,9.76948,9.80839,21155.636740284
2014-11-19,9.8387,9.89848,9.72015,9.8387,9213.4147645834
2014-11-20,9.81966,9.82447,9.6737,9.82447,32520.043278701
2014-11-21,9.87571,9.92312,9.77895,9.77895,25239.357887369
2014-11-24,9.87571,9.88709,9.7998,9.88709,16857.870823548
2014-11-25,9.95728,9.97338,9.88808,9.90516,15195.069829756
2014-11-26,9.92597,9.94864,9.89279,9.92126,10207.721256115
2014-11-28,9.90516,9.94864,9.90516,9.92126,5163.4346649307
2014-12-01,9.94864,9.94864,9.79033,9.81495,10556.730215497
2014-12-02,9.91085,9.91085,9.85382,9.88808,6254.7466678312
2014-12-03,9.9402,10.0397,9.91085,9.97338,9202.8706872607
2014-12-04,9.99616,10.1289,9.90035,9.97338,17545.344664989
2014-12-05,9.98281,9.98281,9.84537,9.92597,9802.8286869229
2014-12-08,9.93736,9.98663,9.88808,9.88808,14172.294329454
2014-12-09,9.79604,9.88238,9.77895,9.83301,21102.91635367
2014-12-10,9.83301,9.83301,9.76379,9.7856,8635.599327299
2014-12-11,9.79033,9.89279,9.79033,9.80549,25092.795212584
2014-12-12,9.83301,9.83301,9.74293,9.74293,7937.5814085356
2014-12-15,9.76379,9.76379,9.71541,9.74766,18792.709012265
2014-12-16,9.63385,9.75906,9.61298,9.71068,17278.579508723
2014-12-17,9.6822,9.76379,9.64807,9.75906,7076.1302912703
2014-12-18,9.76379,10.0009,9.76379,9.83301,25924.722913345
2014-12-19,9.88238,10.1099,9.83968,9.88238,10538.805284048
2014-12-22,9.87669,9.95159,9.8491,9.88808,6849.432628832
2014-12-23,9.93068,9.93068,9.8491,9.8491,13209.620069891
2014-12-24,9.84537,9.90035,9.80076,9.80076,6676.5097607396
2014-12-26,9.80076,9.99046,9.80076,9.97338,14431.678631591
2014-12-29,9.90035,9.90516,9.8491,9.85951,12496.840442875
2014-12-30,9.82535,9.92126,9.82535,9.83301,19145.935602575
2014-12-31,9.79604,9.84537,9.79604,9.84537,13219.109739482
2015-01-02,9.93736,9.99616,9.79033,9.80926,23335.097522889
2015-01-05,9.69079,9.80549,9.69079,9.70305,22290.179460208
2015-01-06,9.74766,9.76379,9.70305,9.70682,15769.722043844
2015-01-07,9.70682,9.82829,9.70682,9.82829,25284.697419858
2015-01-08,9.82829,9.91085,9.77324,9.86805,13596.587707633
2015-01-09,9.88238,9.88238,9.77895,9.85382,7195.2783650169
2015-01-12,9.87669,9.87669,9.72488,9.79033,10883.596612501
2015-01-13,9.79604,9.88808,9.79033,9.82829,14392.665545498
2015-01-14,9.84537,9.8491,9.72015,9.73057,21134.548585639
2015-01-15,9.81495,9.81495,9.72015,9.72015,10017.927864306
2015-01-16,9.76948,9.81495,9.72015,9.74293,8482.7102061197
2015-01-20,9.70305,9.79033,9.6964,9.75143,21651.208374451
2015-01-21,9.77324,9.83968,9.72015,9.72015,14583.513345039
2015-01-22,9.76948,9.83301,9.76948,9.80926,19567.698695484
2015-01-23,9.7856,9.85382,9.77895,9.80549,35951.086039509
2015-01-26,9.76948,9.88238,9.76948,9.83301,25781.323461756
2015-01-27,9.83301,9.86432,9.72015,9.83301,48672.515329358
2015-01-28,9.8491,9.88238,9.82535,9.82535,48958.259824805
2015-01-29,9.77324,9.86432,9.77324,9.81966,13634.546385995
2015-01-30,9.7856,9.83968,9.7856,9.79033,15958.46102792
2015-02-02,9.82535,9.82535,9.73724,9.77324,20713.839900462
2015-02-03,9.75616,9.99046,9.75616,9.88808,46270.574515246
2015-02-04,9.88238,9.90516,9.80076,9.80549,31494.104555201
2015-02-05,9.84537,9.96769,9.79033,9.93068,18399.414928127
2015-02-06,9.99616,10.0009,9.89279,9.92126,25354.288330187
2015-02-09,9.88238,9.94864,9.88238,9.93736,32226.917929129
2015-02-10,9.92126,9.9402,9.83968,9.93068,20621.052020023
2015-02-11,9.95159,9.96101,9.87188,9.90035,32888.031577263
2015-02-12,9.96769,10.0312,9.95728,10.0047,39563.48693027
2015-02-13,10.0511,10.0597,9.95728,10.035,14854.496132233
2015-02-17,10.0692,10.1034,10.0208,10.0597,35226.70792744
2015-02-18,10.1099,10.1099,10.0208,10.0397,20505.067169473
2015-02-19,10.09,10.1099,9.96101,10.1099,15533.534711816
2015-02-20,10.1289,10.1337,10.0937,10.1128,12811.053947092
2015-02-23,10.1592,10.1592,10.0625,10.0625,12205.823908768
2015-02-24,10.09,10.1639,10.0625,10.1639,20053.78066006
2015-02-25,10.1669,10.219,10.1289,10.1915,23083.094074876
2015-02-26,10.1915,10.2019,10.1034,10.1792,22214.262103485
2015-02-27,10.1792,10.2418,10.1669,10.1792,15283.640079268
2015-03-02,10.1639,10.2266,10.1639,10.1726,11210.463009504
2015-03-03,10.1726,10.219,10.1223,10.1792,23635.603726585
2015-03-04,10.1792,10.256,10.1223,10.1639,20378.5382416
2015-03-05,10.1639,10.2237,10.1223,10.2019,9375.7935553531
2015-03-06,10.2361,10.2361,10.1004,10.1004,11003.799093979
2015-03-09,10.1478,10.2266,10.0312,10.0937,12397.726116042
2015-03-10,10.1545,10.1925,10.0104,10.0104,45046.407138079
2015-03-11,10.0302,10.0587,10.0245,10.0245,20735.98246284
2015-03-12,10.0473,10.1195,9.93922,10.0786,29589.844190719
2015-03-13,10.0786,10.0786,9.98575,10.0208,14493.888687797
2015-03-16,10.0937,10.2153,10.0937,10.2153,39659.438033906
2015-03-17,10.1602,10.1659,10.1099,10.1195,13085.199957482
2015-03-18,10.1545,10.2323,10.1545,10.2237,38246.531672663
2015-03-19,10.2674,10.2674,10.183,10.1925,14493.888687797
2015-03-20,10.2427,10.3281,10.2427,10.2825,9865.0387431269
2015-03-23,10.2579,10.3215,10.2427,10.2427,30798.195451902
2015-03-24,10.2237,10.2741,10.2237,10.2674,18320.334348208
2015-03-25,10.2825,10.3774,10.2275,10.3319,69245.064593697
2015-03-26,10.2323,10.3081,10.1545,10.2086,33213.843566534
2015-03-27,10.22,10.3186,10.1735,10.2389,15295.238564322
2015-03-30,10.2872,10.3565,10.2389,10.3319,21132.439770174
2015-03-31,10.3887,10.421,10.3215,10.3982,24645.726334101
2015-04-01,10.3887,10.3887,10.2674,10.347,20537.753809173
2015-04-02,10.3726,10.4154,10.2674,10.3366,16508.861864166
2015-04-06,10.4105,10.4105,10.2389,10.3925,17513.71243302
2015-04-07,10.4154,10.4267,10.3887,10.4021,26125.060382477
2015-04-08,10.421,10.4864,10.421,10.4438,17312.320556156
2015-04-09,10.4864,10.4959,10.4523,10.4627,39496.004835405
2015-04-10,10.5026,10.5405,10.4903,10.5083,49116.420984645
2015-04-13,10.5405,10.5709,10.421,10.5671,13085.199957482
2015-04-14,10.5405,10.6306,10.5301,10.5452,16105.023702706
2015-04-15,10.5452,10.5899,10.5358,10.5899,22339.736623625
2015-04-16,10.5566,10.6259,10.5566,10.5965,31789.338720236
2015-04-17,10.6173,10.6505,10.5765,10.5765,16706.036110101
2015-04-20,10.5965,10.6306,10.513,10.6306,11660.695111184
2015-04-21,10.6306,10.6306,10.6003,10.6306,12509.493335663
2015-04-22,10.6438,10.6732,10.6438,10.6667,10032.689572558
2015-04-23,10.6837,10.7558,10.6781,10.7132,15499.793664382
2015-04-24,10.606,10.6998,10.606,10.6505,38256.021342254
2015-04-27,10.661,10.6951,10.661,10.6799,13890.767464938
2015-04-28,10.6544,10.7132,10.5263,10.6781,174420.12707226
2015-04-29,10.6505,10.6505,10.5566,10.5566,18718.900471006
2015-04-30,10.5709,10.586,10.4666,10.5623,19525.522386193
2015-05-01,10.5168,10.5566,10.4154,10.4562,20735.98246284
2015-05-04,10.5358,10.6354,10.4333,10.6107,7449.3906284942
2015-05-05,10.6003,10.6003,10.513,10.5452,23349.85923114
2015-05-06,10.5358,10.5765,10.5301,10.5452,17202.662152
2015-05-07,10.5225,10.5405,10.5168,10.5405,9059.4712356719
2015-05-08,10.5671,10.6107,10.5263,10.5899,26374.955015025
2015-05-11,10.606,10.606,10.5803,10.606,5432.3086366599
2015-05-12,10.606,10.606,10.4827,10.5263,68241.268432575
2015-05-13,10.5671,10.606,10.5168,10.5803,3836.9897377339
2015-05-14,10.513,10.606,10.513,10.5965,14493.888687797
2015-05-15,10.5803,10.6107,10.5765,10.6107,7419.8672119906
2015-05-18,10.6107,10.6107,10.5225,10.5452,7152.0476479937
2015-05-19,10.6107,10.6259,10.5671,10.6259,6711.3052159045
2015-05-20,10.6306,10.6505,10.4723,10.6354,9206.0339104575
2015-05-21,10.6505,10.6667,10.6505,10.6667,4630.958760134
2015-05-22,10.6667,10.6667,10.6173,10.6306,6243.1481827762
2015-05-26,10.6505,10.6544,10.6306,10.6354,19291.443869629
2015-05-27,10.6667,10.732,10.6259,10.7255,27576.979829814
2015-05-28,10.732,10.7663,10.715,10.7255,15372.210328779
2015-05-29,10.7492,10.8259,10.7065,10.8098,10670.606250581
2015-06-01,10.8298,10.8839,10.7606,10.8298,17685.58089338
2015-06-02,10.8298,10.8545,10.7606,10.7606,26250.534902617
2015-06-03,10.7804,10.8592,10.7606,10.7606,6848.3782210998
2015-06-04,10.7937,10.7937,10.732,10.732,9461.2005816671
2015-06-05,10.7065,10.7975,10.6505,10.7975,4228.1750064064
2015-06-08,10.7975,10.8042,10.715,10.8042,14893.509218327
2015-06-09,10.7814,10.8061,10.7141,10.732,10903.630359413
2015-06-10,10.7567,10.7728,10.7018,10.7273,7331.2969624799
2015-06-11,10.7785,10.7785,10.7075,10.7141,8325.6034540113
2015-06-12,10.6809,10.7216,10.6809,10.7075,11743.993322034
2015-06-15,10.7141,10.751,10.55,10.661,9349.4333620464
2015-06-16,10.6781,10.7454,10.6505,10.6781,10940.534630043
2015-06-17,10.732,10.7567,10.6847,10.7075,13330.876959101
2015-06-18,10.7018,10.7567,10.7018,10.7141,19292.498277362
2015-06-19,10.7216,10.732,10.6781,10.6781,3977.225966126
2015-06-22,10.715,10.7567,10.715,10.7567,16711.308148762
2015-06-23,10.7957,10.8232,10.751,10.8165,8776.8899634232
2015-06-24,10.8326,10.8506,10.7454,10.7861,24473.857873741
2015-06-25,10.8326,10.8506,10.732,10.7957,38194.865693782
2015-06-26,10.8506,10.8506,10.7728,10.8355,20887.817176287
2015-06-29,10.734,10.8355,10.5756,10.5956,10744.414791841
2015-06-30,10.6742,10.7397,10.605,10.6438,11425.562186888
2015-07-01,10.7454,10.7861,10.6742,10.6847,13927.671735568
2015-07-02,10.6847,10.6847,10.5652,10.6781,7759.3865017818
2015-07-06,10.6259,10.6667,10.5623,10.586,4777.5214349196
2015-07-07,10.5709,10.6544,10.4135,10.6544,14521.303288835
2015-07-08,10.6259,10.6259,10.2541,10.4058,13524.887981838
2015-07-09,10.4542,10.4646,10.349,10.4087,12136.232998438
2015-07-10,10.4409,10.5064,10.3527,10.4846,9152.2591161117
2015-07-13,10.4646,10.605,10.4646,10.4646,5375.3706191172
2015-07-14,10.4893,10.6742,10.3641,10.5301,41744.002120606
2015-07-15,10.5548,10.6544,10.55,10.5709,18168.49963476
2015-07-16,10.6401,10.6667,10.5899,10.6667,17510.549209822
2015-07-17,10.605,10.6401,10.4931,10.4931,9749.0538925771
2015-07-20,10.514,10.5956,10.4495,10.4495,9349.4333620464
2015-07-21,10.4352,10.6259,10.4352,10.4352,14722.695165699
2015-07-22,10.4352,10.5301,10.4352,10.4807,11140.872099175
2015-07-23,10.512,10.6306,10.512,10.6259,10940.534630043
2015-07-24,10.6438,10.6809,10.5956,10.6667,7357.6571557866
2015-07-27,10.5899,10.5993,10.4542,10.5064,6365.4594797197
2015-07-28,10.5064,10.5548,10.4542,10.512,526222.21253672
2015-07-29,10.5348,10.6809,10.4542,10.4646,20691.697338085
2015-07-30,10.4931,10.6505,10.4542,10.4542,3781.1061279236
2015-07-31,10.5007,10.6951,10.5007,10.6951,9152.2591161117
2015-08-03,10.6401,10.6544,10.4542,10.4542,11080.770858436
2015-08-04,10.4296,10.5803,10.3803,10.4846,10147.620015375
2015-08-05,10.4893,10.4893,10.3186,10.385,16904.264763768
2015-08-06,10.3803,10.5709,10.3186,10.3944,9700.5511368927
2015-08-07,10.3803,10.5215,10.3527,10.5215,2786.7996363921
2015-08-10,10.4846,10.5254,10.4087,10.514,14324.1290429
2015-08-11,10.4352,10.5254,10.4352,10.4466,15679.042978869
2015-08-12,10.4542,10.514,10.4296,10.4296,16711.308148762
2015-08-13,10.4846,10.514,10.4058,10.4609,7162.5917253165
2015-08-14,10.385,10.4182,10.329,10.329,10345.848669043
2015-08-17,10.3186,10.5215,10.3186,10.3527,4181.7810661865
2015-08-18,10.3527,10.4466,10.2588,10.3907,73609.258197566
2015-08-19,10.3442,10.3803,10.3158,10.3708,3181.1481282615
2015-08-20,10.2939,10.2939,10.2436,10.2484,8548.0834855205
2015-08-21,10.2039,10.3034,10.0009,10.0009,22281.744198349
2015-08-24,9.4546,9.67651,9.07333,9.58073,44409.544867787
2015-08-25,9.69553,10.0729,9.63099,9.91743,30242.522576995
2015-08-26,9.99704,10.1649,9.87001,9.93736,23080.985259411
2015-08-27,9.92126,10.0776,9.87473,10.0776,18306.627047688
2015-08-28,10.053,10.22,10.0322,10.053,34220.802950854
2015-08-31,10.053,10.128,10.0066,10.0275,16311.687618231
2015-09-01,9.96199,10.0275,9.797,9.92126,19891.401869291
2015-09-02,9.99135,10.3527,9.85107,9.95159,30837.208537996
2015-09-03,10.0228,10.0986,9.81119,9.81119,13927.671735568
2015-09-04,9.81119,9.86147,9.73057,9.81691,14521.303288835
2015-09-08,9.92499,9.9402,9.83497,9.92126,22740.411561887
2015-09-09,10.0341,10.0341,9.90418,9.92499,21400.259334171
2015-09-10,9.97908,9.97908,9.84155,9.88042,18101.017539896
2015-09-11,9.92126,9.92126,9.81495,9.81966,21789.335787379
2015-09-14,9.81495,9.87374,9.81495,9.87001,14527.629735229
2015-09-15,9.93736,10.0018,9.80926,10.0018,8441.5883045611
2015-09-16,9.99704,10.0341,9.89181,9.9402,19042.603644813
2015-09-17,9.99331,10.0759,9.9402,10.0759,14931.467896688
2015-09-18,10.0084,10.0084,9.92126,9.92126,3929.7776181738
2015-09-21,10.0397,10.1574,9.98477,10.0188,16101.860479509
2015-09-22,9.87001,9.93736,9.87001,9.9136,16101.860479509
2015-09-23,9.93736,10.0587,9.86619,9.87374,19668.921837782
2015-09-24,9.85107,9.87374,9.80549,9.87374,25524.047975082
2015-09-25,9.9402,9.99704,9.83497,9.83497,13938.215812889
2015-09-28,9.88513,9.92499,9.55513,9.67843,22206.881249357
2015-09-29,9.6272,9.64144,9.52478,9.53427,10013.710233377
2015-09-30,9.6272,9.6272,9.484,9.52478,60663.240060745
2015-10-01,9.58073,9.58073,9.36544,9.44701,13547.030544217
2015-10-02,9.44701,9.50012,9.37019,9.50012,20221.431489492
2015-10-05,9.59118,9.61772,9.53427,9.60919,26508.864797024
2015-10-06,9.63764,9.63764,9.55513,9.57694,3140.0262267028
2015-10-07,9.66801,9.67843,9.57694,9.64144,21266.349552173
2015-10-08,9.67274,9.69736,9.60445,9.66801,13153.736460081
2015-10-09,9.69736,9.75433,9.65758,9.67843,27095.115496166
2015-10-12,9.71735,9.78464,9.6822,9.78464,15346.904543204
2015-10-13,9.69736,9.80549,9.69736,9.80549,13153.736460081
2015-10-14,9.77228,9.83497,9.70779,9.82928,18653.527191604
2015-10-15,9.80926,9.89181,9.77895,9.87001,11778.788777199
2015-10-16,9.84724,9.92499,9.84724,9.87001,6284.2700843348
2015-10-19,9.90418,9.90418,9.85107,9.89181,12973.432737862
2015-10-20,9.86619,9.90418,9.86619,9.90418,2547.4490811665
2015-10-21,9.96867,9.96867,9.82928,9.83497,2355.5468738933
2015-10-22,9.83497,9.94864,9.83497,9.86049,16688.111178653
2015-10-23,9.9136,9.91743,9.86049,9.8975,3727.3313335777
2015-10-26,9.87374,9.94864,9.87374,9.94864,8638.7625504958
2015-10-27,9.93736,9.95826,9.83497,9.83497,7463.0979290137
2015-10-28,9.86049,9.94864,9.86049,9.92499,7261.7060521499
2015-10-29,9.93068,9.93068,9.87001,9.87001,2942.8519807682
2015-10-30,9.87374,9.95826,9.86049,9.93068,12365.039476341
2015-11-02,9.95257,9.95257,9.87001,9.93068,6055.463606432
2015-11-03,9.90889,10.182,9.90889,9.96867,20847.749682461
2015-11-04,9.99331,9.99331,9.8975,9.92126,12979.759184255
2015-11-05,9.93068,9.95826,9.92499,9.95826,3929.7776181738
2015-11-06,9.93068,9.9402,9.92499,9.9402,3727.3313335777
2015-11-09,9.93736,9.93736,9.81966,9.81966,8703.0814221644
2015-11-10,9.81966,9.82928,9.75433,9.75433,4712.1481555188
2015-11-11,9.73347,9.80549,9.73347,9.77228,4315.690848185
2015-11-12,9.75433,9.77228,9.66135,9.6879,10403.841094318
2015-11-13,9.64712,9.72208,9.6272,9.65281,9424.2963110376
2015-11-16,9.66135,9.67843,9.6329,9.65281,18455.298537937
2015-11-17,9.70779,9.70779,9.58073,9.66801,15508.228926241
2015-11-18,9.70403,9.70403,9.6329,9.69736,14334.673120223
2015-11-19,9.67274,9.67274,9.6329,9.66135,31606.926182553
2015-11-20,9.76852,9.77895,9.66801,9.70779,121722.93742882
2015-11-23,9.73347,9.80926,9.73347,9.80076,26505.701573827
2015-11-24,9.75143,9.79506,9.6879,9.76282,22382.967340648
2015-11-25,9.82535,9.83026,9.75143,9.75143,23788.492847765
2015-11-27,9.71252,9.92597,9.71252,9.84243,15981.65799803
2015-11-30,9.92597,9.92597,9.7941,9.83585,24344.165722671
2015-12-01,9.89652,9.89652,9.87855,9.89652,29642.564577333
2015-12-02,9.94963,9.94963,9.75143,9.80926,28706.250511075
2015-12-03,9.85951,9.86805,9.60254,9.68694,26952.77045231
2015-12-04,9.66985,9.76659,9.66985,9.74101,62071.928791058
2015-12-07,9.78841,9.78841,9.66415,9.6964,9293.549752236
2015-12-08,9.59496,9.68694,9.58927,9.6329,21632.22903527
2015-12-09,9.60254,9.68694,9.59496,9.62246,23414.178102809
2015-12-10,9.58927,9.66985,9.57885,9.57885,10962.677192421
2015-12-11,9.56272,9.5684,9.42426,9.50865,17282.797139653
2015-12-14,9.46313,9.4821,9.42709,9.46028,19758.546495026
2015-12-15,9.46028,9.51339,9.43183,9.49253,26764.031468234
2015-12-16,9.50486,9.58927,9.50486,9.58927,35681.157660048
2015-12-17,9.60824,9.64902,9.54564,9.59875,13564.955475665
2015-12-18,9.65377,9.65377,9.55797,9.57314,17096.166971041
2015-12-21,9.58453,9.74101,9.52478,9.60254,149408.52125507
2015-12-22,9.59496,9.72294,9.54564,9.72294,288420.58226992
2015-12-23,9.75616,9.89652,9.66415,9.84812,14494.943095529
2015-12-24,9.82535,9.89082,9.82535,9.84243,4003.5861594327
2015-12-28,9.82064,9.83026,9.74101,9.77701,18763.185595761
2015-12-29,9.74101,9.86432,9.74101,9.80549,8029.3148812432
2015-12-30,9.83585,9.86432,9.76659,9.7941,16390.768198151
2015-12-31,9.7941,9.84812,9.76948,9.7941,13761.075313867
2016-01-04,9.68124,9.68124,9.55797,9.61678,30388.030844048
2016-01-05,9.61678,9.68694,9.60824,9.66985,11700.76260501
2016-01-06,9.6329,9.68694,9.58453,9.61962,16181.995467161
2016-01-07,9.55797,9.55797,9.44795,9.46977,47048.727421661
2016-01-08,9.44795,9.55134,9.41382,9.41382,10515.608313938
2016-01-11,9.40717,9.4546,9.37303,9.39105,6765.0800102503
2016-01-12,9.40054,9.42426,9.26302,9.29336,8237.0332045006
2016-01-13,9.31613,9.31613,9.09042,9.1255,7287.0118377244
2016-01-14,9.08472,9.17482,8.99851,9.17482,22024.468711676
2016-01-15,9.00363,9.00363,8.70764,8.85692,18997.264112325
2016-01-19,8.93849,8.99168,8.84231,8.85692,21926.408792574
2016-01-20,8.75562,8.826,8.46304,8.71446,37460.997912122
2016-01-21,8.76254,8.84231,8.6845,8.74197,19251.376375803
2016-01-22,8.80285,8.93326,8.80285,8.92559,13359.345967873
2016-01-25,8.87835,8.97016,8.87835,8.91182,25877.274565394
2016-01-26,8.88954,9.02876,8.88612,9.02307,10951.078707366
2016-01-27,8.97367,9.04489,8.87835,8.94616,22539.019685023
2016-01-28,8.98647,9.09042,8.95469,9.02307,11377.059431204
2016-01-29,9.10275,9.19189,9.08472,9.13877,26997.055577065
2016-02-01,9.07808,9.10938,8.99851,9.10938,6615.3541122678
2016-02-02,9.04015,9.12076,8.98049,9.01454,19749.056825434
2016-02-03,9.01454,9.02307,8.96503,9.01454,13298.190319401
2016-02-04,8.97367,9.07808,8.97016,8.99851,7149.9388325293
2016-02-05,8.98647,9.13593,8.93412,8.93412,23458.463227564
2016-02-08,8.87835,8.87835,8.71105,8.71105,10080.13792051
2016-02-09,8.66467,8.70764,8.64154,8.6956,10267.822496854
2016-02-10,8.74197,8.75562,8.67416,8.67927,9840.7873652846
2016-02-11,8.48713,8.57637,8.48713,8.55571,51393.94168635
2016-02-12,8.57637,8.72907,8.57637,8.71789,8444.7515277579
2016-02-16,8.77194,8.87323,8.6956,8.83121,34472.806398866
2016-02-17,8.84231,8.98647,8.84231,8.98049,43330.885757674
2016-02-18,8.93849,9.02307,8.92728,8.98049,31363.357996398
2016-02-19,8.96077,9.03066,8.93849,9.01454,28912.914426601
2016-02-22,9.02307,9.1255,9.02307,9.06101,20402.789619442
2016-02-23,9.04489,9.13215,9.04489,9.10275,59356.82888046
2016-02-24,9.05247,9.10275,9.05247,9.10275,16870.523716335
2016-02-25,9.19189,9.24595,9.13877,9.24595,25835.098256102
2016-02-26,9.24595,9.4546,9.24595,9.337,23202.242148623
2016-02-29,9.3901,9.3901,9.20517,9.32657,34538.179678267
2016-03-01,9.3664,9.44416,9.25258,9.44416,34558.213425181
2016-03-02,9.41855,9.46977,9.41855,9.44416,21863.144328638
2016-03-03,9.41382,9.51814,9.3901,9.51814,55520.893550459
2016-03-04,9.47736,9.58073,9.47736,9.57885,35323.713438809
2016-03-07,9.55797,9.57788,9.4821,9.53521,24995.789701215
2016-03-08,9.46977,9.55797,9.46977,9.50486,21813.587165221
2016-03-09,9.47736,9.52762,9.47736,9.50486,40409.121931552
2016-03-10,9.50486,9.5722,9.49253,9.51339,12720.374882117
2016-03-11,9.55797,9.6272,9.50865,9.62246,24152.263515398
2016-03-14,9.64997,9.66511,9.5722,9.66511,15395.407298887
2016-03-15,9.60824,9.60824,9.55039,9.55607,6444.5400596399
2016-03-16,9.56272,9.78464,9.55607,9.61678,56069.18557124
2016-03-17,9.52194,9.73057,9.52194,9.66511,21579.508648657
2016-03-18,9.70499,9.81119,9.6822,9.77895,53118.952736345
2016-03-21,9.73057,9.79604,9.6879,9.78464,44932.531102994
2016-03-22,9.72488,9.81119,9.72488,9.81119,31745.053595481
2016-03-23,9.83301,9.83301,9.73057,9.80453,24805.996309406
2016-03-24,9.797,9.797,9.69167,9.75906,33543.873186735
2016-03-28,9.77895,9.78464,9.67651,9.78464,32078.246438879
2016-03-29,9.70499,9.81022,9.70499,9.77228,34201.823611673
2016-03-30,9.81966,9.84066,9.76852,9.80646,17060.317108144
2016-03-31,9.80646,9.8491,9.797,9.797,8405.7384416639
2016-04-01,9.69167,9.81119,9.69167,9.80646,14283.007141342
2016-04-04,9.80646,9.83026,9.74862,9.76852,11978.071838598
2016-04-05,9.70499,9.75239,9.65377,9.6879,8923.4526382089
2016-04-06,9.67651,9.77701,9.67651,9.77701,7770.9849868368
2016-04-07,9.74862,9.77228,9.6879,9.71349,22287.01623701
2016-04-08,9.71821,9.80646,9.71821,9.80453,9317.8011300783
2016-04-11,9.79033,9.87001,9.76186,9.76186,6500.4236694503
2016-04-12,9.72488,9.83301,9.72488,9.83301,10819.277740832
2016-04-13,9.92499,9.92499,9.80453,9.88896,12421.977493884
2016-04-14,9.92126,9.92126,9.85107,9.85107,7004.4305654759
2016-04-15,9.87669,9.9563,9.85009,9.92126,9349.4333620464
2016-04-18,9.84066,9.97142,9.84066,9.96003,29610.932345365
2016-04-19,9.99233,10.0131,9.96003,9.96003,6519.4030086312
2016-04-20,9.98663,9.98663,9.94963,9.97053,6552.0896483316
2016-04-21,9.99704,10.0245,9.9563,9.96003,13574.445145256
2016-04-22,9.96003,9.99704,9.9563,9.99704,6039.6474904479
2016-04-25,9.98281,9.99233,9.93922,9.98379,9897.7253828273
2016-04-26,9.98281,10.0369,9.98281,10.0018,10923.664106327
2016-04-27,10.0018,10.0131,9.97711,10.0131,38444.76032633
2016-04-28,9.98663,10.1469,9.98663,10.109,13475.330818423
2016-04-29,10.0967,10.0967,9.93824,9.97711,16960.148373578
2016-05-02,10.0094,10.0094,9.93068,9.97711,18341.422502854
2016-05-03,9.96003,10.0131,9.91645,9.99233,24715.317244431
2016-05-04,9.97711,9.97711,9.90692,9.94776,7556.9402171858
2016-05-05,9.96484,9.96484,9.93068,9.93736,4315.690848185
2016-05-06,9.94118,9.9563,9.92126,9.9563,17567.487227366
2016-05-09,9.96003,9.97711,9.93824,9.96003,8438.4250813644
2016-05-10,9.98663,10.0426,9.97711,9.98094,15385.917629297
2016-05-11,9.96484,10.0245,9.9563,9.99233,4978.9133117834
2016-05-12,9.98281,10.0369,9.97142,9.97142,3985.6612279841
2016-05-13,9.9563,10.0208,9.93068,9.93824,7792.0731414822
2016-05-16,9.92499,9.98663,9.92499,9.98281,12299.66619694
2016-05-17,9.99704,9.99704,9.82731,9.87669,38746.32093776
2016-05-18,9.89554,9.94963,9.82731,9.82731,15531.425896351
2016-05-19,9.82447,9.89554,9.63859,9.80646,20693.806153549
2016-05-20,9.84066,9.89652,9.82447,9.82731,8702.0270144321
2016-05-23,9.83301,9.89082,9.82447,9.85107,17881.700731583
2016-05-24,9.85764,9.96003,9.85764,9.91262,16313.796433696
2016-05-25,9.92499,10.0131,9.92499,10.0094,16804.096029201
2016-05-26,10.0245,10.0796,9.98281,10.0426,30375.377951262
2016-05-27,10.0615,10.0692,10.0208,10.0493,20702.241415408
2016-05-31,10.0615,10.0853,10.0493,10.0759,28373.05766768
2016-06-01,10.091,10.109,10.0759,10.0796,56242.108439332
2016-06-02,10.109,10.2323,10.0967,10.1574,26010.12993966
2016-06-03,10.2,10.2,10.1404,10.1783,13742.095974687
2016-06-06,10.2049,10.2427,10.183,10.2427,20171.874326075
2016-06-07,10.2237,10.3101,10.2237,10.3034,24630.964625849
2016-06-08,10.3034,10.386,10.3034,10.3565,14580.350121843
2016-06-09,10.3698,10.4087,10.3158,10.386,17376.639427825
2016-06-10,10.3565,10.3565,10.292,10.2986,13794.8163613
2016-06-13,10.3034,10.3309,10.2237,10.2237,34969.432440765
2016-06-14,10.2436,10.2825,10.0663,10.1716,44607.773521454
2016-06-15,10.1461,10.1716,10.1213,10.1565,14416.91692334
2016-06-16,10.1565,10.1582,10.0663,10.1582,27512.660958145
2016-06-17,10.1877,10.1877,10.1109,10.1612,10017.927864306
2016-06-20,10.1925,10.255,10.1905,10.2266,33095.74990052
2016-06-21,10.2484,10.2484,10.1773,10.1925,13517.507127713
2016-06-22,10.2323,10.2484,10.1394,10.2019,26110.298674225
2016-06-23,10.2721,10.3195,10.053,10.3195,37021.309887764
2016-06-24,10.182,10.2266,9.72294,10.1461,32427.25539826
2016-06-27,10.1394,10.1394,9.96199,10.0228,11366.515353881
2016-06-28,10.053,10.1716,10.053,10.1716,29628.857276814
2016-06-29,10.2266,10.2684,10.1991,10.255,21331.722831574
2016-06-30,10.2872,10.3594,10.255,10.349,13409.957539022
2016-07-01,10.3935,10.4324,10.3433,10.4039,28114.727773272
2016-07-05,10.3887,10.3935,10.3433,10.367,36094.485491098
2016-07-06,10.4039,10.4656,10.3433,10.4609,19387.394973266
2016-07-07,10.4039,10.4988,10.4039,10.4636,19042.603644813
2016-07-08,10.5101,10.5642,10.4807,10.5472,10395.405832459
2016-07-11,10.5434,10.6771,10.5311,10.5642,12979.759184255
2016-07-12,10.5974,10.6714,10.5529,10.6524,14333.618712491
2016-07-13,10.697,10.697,10.5917,10.5974,8536.4850004655
2016-07-14,10.6306,10.6306,10.5263,10.6031,19995.788234786
2016-07-15,10.5529,10.6809,10.5529,10.642,17470.481715998
2016-07-18,10.6524,10.7767,10.6524,10.771,20068.542368313
2016-07-19,10.7767,10.7767,10.7264,10.7596,8743.1489159906
2016-07-20,10.8022,10.8459,10.7757,10.8203,11818.856271026
2016-07-21,10.8573,10.9739,10.732,10.752,16668.077431739
2016-07-22,11.1997,11.3826,11.0346,11.0688,820285.98498977
2016-07-25,11.2233,11.2233,11.046,11.0782,287210.12219328
2016-07-26,11.0896,11.1447,11.0394,11.046,321011.27086669
2016-07-27,11.0621,11.1579,11.0621,11.0849,182050.87583071
2016-07-28,11.1646,11.2062,11.0944,11.1343,89463.332859993
2016-07-29,11.1172,11.1683,11.1086,11.1447,78152.701115922
2016-08-01,11.1343,11.1683,11.0859,11.0906,82878.55657196
2016-08-02,11.0944,11.1447,11.0745,11.1086,91388.681379119
2016-08-03,11.1229,11.1229,11.0782,11.102,39688.96145041
2016-08-04,11.1229,11.1276,11.0916,11.1029,60370.114711172
2016-08-05,11.1276,11.2566,11.1172,11.175,46810.431274169
2016-08-08,11.1683,11.2233,11.1504,11.1997,37811.061279236
2016-08-09,11.175,11.4784,11.175,11.4605,72816.343582899
2016-08-10,11.4538,11.4538,11.175,11.1835,42473.652271338
2016-08-11,11.2405,11.4387,11.2405,11.433,76975.982086708
2016-08-12,11.6027,11.6027,11.4216,11.4719,56090.273725885
2016-08-15,11.6208,11.6436,11.5325,11.5979,48635.61105873
2016-08-16,11.561,11.7051,11.4481,11.5069,76058.647359632
2016-08-17,11.4945,11.5657,11.4784,11.5297,35495.581899169
2016-08-18,11.6208,11.6208,11.4662,11.4851,31350.705103611
2016-08-19,11.4662,11.5439,11.4235,11.4538,34287.230637987
2016-08-22,11.4898,11.4898,11.3761,11.4605,41020.678416269
2016-08-23,11.5771,11.6027,11.4851,11.5533,40381.707330512
2016-08-24,11.6436,11.6605,11.4235,11.5771,23872.845466346
2016-08-25,11.5724,11.5724,11.4273,11.5193,21225.227650614
2016-08-26,11.4898,11.5325,11.4538,11.4851,10004.220563787
2016-08-29,11.5069,11.561,11.4538,11.4898,33703.088754308
2016-08-30,11.4538,11.4984,11.4102,11.4102,32650.789837502
2016-08-31,11.3997,11.4387,11.3665,11.3713,43642.990446426
2016-09-01,11.3761,11.4102,11.34,11.3893,32643.408983376
2016-09-02,11.3893,11.4481,11.3893,11.4481,27645.516332412
2016-09-06,11.4994,11.7203,11.433,11.7203,43849.654361951
2016-09-07,11.6605,11.7734,11.6436,11.7535,42469.434640408
2016-09-08,11.7146,11.8143,11.6766,11.6766,24765.928815579
2016-09-09,11.6493,11.654,11.34,11.3817,58407.861921416
2016-09-12,11.34,11.4414,11.34,11.4387,19634.126382618
2016-09-13,11.3457,11.4017,11.34,11.34,55768.679367542
2016-09-14,11.434,11.6473,11.434,11.5913,59420.093344396
2016-09-15,11.5961,12.6933,11.5079,11.781,123182.23773028
2016-09-16,11.8095,11.8949,11.4975,11.7535,49726.92306163
2016-09-19,11.7535,11.7592,11.6473,11.6473,26722.909566674
2016-09-20,11.6473,11.7867,11.6473,11.7041,26271.623057263
2016-09-21,11.6473,11.6739,11.5704,11.5801,12522.146228449
2016-09-22,11.6871,11.7639,11.5913,11.6976,35434.426250697
2016-09-23,11.7639,11.7639,11.6322,11.725,22943.912254215
2016-09-26,11.7185,11.8274,11.6701,11.7706,48830.6764892
2016-09-27,11.7924,11.8227,11.7592,11.7734,13214.892108552
2016-09-28,11.7706,11.8056,11.6739,11.7686,23109.454268182
2016-09-29,11.7639,11.7639,11.5354,11.6473,25252.010780156
2016-09-30,11.6976,11.7592,11.5421,11.7592,30647.415146187
2016-10-03,11.7706,11.7706,11.5629,11.6976,20434.421851411
2016-10-04,11.6919,11.7535,11.5354,11.5629,28270.780117648
2016-10-05,11.5875,11.5875,11.5012,11.5173,26244.208456224
2016-10-06,11.5801,11.5801,11.4804,11.5421,25733.875113805
2016-10-07,11.5458,11.5629,11.487,11.5506,20315.273777665
2016-10-10,11.5629,11.5761,11.5042,11.5173,16812.53129106
2016-10-11,11.5012,11.5012,11.4804,11.4975,28721.012219328
2016-10-12,11.5012,11.5012,11.4804,11.487,44004.652298595
2016-10-13,11.4804,11.5421,11.4253,11.5354,86062.867923419
2016-10-14,11.5079,11.5297,11.4292,11.4292,37839.530288007
2016-10-17,11.4121,11.4737,11.2821,11.2821,45389.089651066
2016-10-18,11.3211,11.4196,11.3107,11.3903,40758.130890934
2016-10-19,11.4007,11.4709,11.2442,11.4007,29601.442675775
2016-10-20,11.4624,11.4672,11.3713,11.393,21368.627102203
2016-10-21,11.4121,11.5629,11.4121,11.5354,19252.430783534
2016-10-24,11.6122,11.6701,11.5515,11.6701,29086.891702426
2016-10-25,11.7706,11.7706,11.5012,11.6634,15618.941738129
2016-10-26,11.6976,11.725,11.5173,11.725,24897.729782115
2016-10-27,11.7374,11.7431,11.5704,11.5961,13560.737844736
2016-10-28,11.6473,11.7639,11.5563,11.7639,13409.957539022
2016-10-31,11.725,11.8484,11.5116,11.652,74561.388379807
2016-11-01,11.7185,11.7185,11.487,11.7128,26727.127197604
2016-11-02,11.6871,11.6871,11.4491,11.487,14899.835664721
2016-11-03,11.4387,11.4387,11.1882,11.1882,93510.149736449
2016-11-04,11.1835,11.1835,11.1256,11.137,65565.181608072
2016-11-07,11.2281,11.4253,11.1427,11.1551,49513.932699712
2016-11-08,11.0925,11.4672,11.0594,11.0594,48680.950591216
2016-11-09,11.0594,11.2452,11.0594,11.1731,57082.471401953
2016-11-10,11.2945,11.2945,11.1115,11.1256,40288.919450072
2016-11-11,11.0868,11.2385,11.0594,11.2158,19508.651862477
2016-11-14,11.2603,11.2603,11.1427,11.2376,31595.3276975
2016-11-15,11.12,11.522,11.0594,11.3695,43052.522116355
2016-11-16,11.2556,11.522,11.2281,11.522,11374.950615739
2016-11-17,11.5913,11.5913,11.3713,11.3713,17264.872208204
2016-11-18,11.3552,11.4937,11.2717,11.4937,36984.405617135
2016-11-21,11.4975,11.6871,11.4975,11.6739,32421.9833596
2016-11-22,11.7706,11.8143,11.5885,11.8143,61149.322025321
2016-11-23,11.8274,11.8427,11.6919,11.8227,20405.952842639
2016-11-25,11.7411,11.9764,11.7411,11.854,6950.6557711301
2016-11-28,11.8274,11.8388,11.7743,11.8056,12248.00021806
2016-11-29,11.762,11.7867,11.6937,11.6937,24485.456358796
2016-11-30,11.6436,11.7478,11.5506,11.6255,15876.217224804
2016-12-01,11.5961,11.6662,11.4511,11.5297,20941.591970632
2016-12-02,11.4766,11.5801,11.4301,11.433,14206.035376887
2016-12-05,11.4709,11.7582,11.4454,11.5099,47475.762553232
2016-12-06,11.5156,11.6009,11.4454,11.5203,45641.09309908
2016-12-07,11.5069,11.8095,11.5069,11.6074,23407.851656415
2016-12-08,11.7004,11.7004,11.4994,11.6074,41662.812725221
2016-12-09,11.5277,11.6937,11.5277,11.6009,45665.344476922
2016-12-12,11.6009,11.69,11.5411,11.6074,36604.818833518
2016-12-13,11.6074,11.7024,11.5411,11.6178,30002.117614037
2016-12-14,11.6009,11.6758,11.5506,11.6634,64528.698807248
2016-12-15,11.5694,11.6967,11.5411,11.5411,22076.134690557
2016-12-16,11.6436,11.6815,11.6436,11.6662,11348.590422432
2016-12-19,11.7004,11.7004,11.654,11.6758,33884.446884259
2016-12-20,11.6605,11.7118,11.6605,11.6823,22673.983874754
2016-12-21,11.6605,11.7089,11.616,11.6436,14344.162789814
2016-12-22,11.6758,11.6758,11.5449,11.5694,21855.763474511
2016-12-23,11.5875,11.7118,11.5875,11.6605,14503.378357386
2016-12-27,11.7411,11.7411,11.6416,11.6605,19430.625690289
2016-12-28,11.6493,11.7155,11.6122,11.7118,20922.612631452
2016-12-29,11.7232,11.7232,11.6331,11.654,16629.064345646
2016-12-30,11.654,11.654,11.6009,11.6178,10169.762577753
2017-01-03,11.7299,11.7696,11.5961,11.7346,10822.440964028
2017-01-04,11.7696,11.8645,11.7659,11.7696,25081.196727529
2017-01-05,11.8607,11.9403,11.7478,11.8493,28561.796651756
2017-01-06,11.8274,11.9081,11.8274,11.9081,13444.752994186
2017-01-09,11.9081,11.9081,11.8143,11.8845,29213.420630299
2017-01-10,11.8902,11.9346,11.8721,11.9318,16904.264763768
2017-01-11,11.9185,11.9982,11.8845,11.9982,13318.224066314
2017-01-12,11.9725,12.0229,11.854,11.854,24965.211876979
2017-01-13,11.9584,12.0295,11.9423,11.9887,5424.927782534
2017-01-17,11.966,11.966,11.9299,11.9375,10105.443706085
2017-01-18,11.9934,11.9934,11.8721,11.9157,11033.322510483
2017-01-19,11.8427,11.9394,11.8427,11.8845,10745.469199573
2017-01-20,11.9128,11.9128,11.8143,11.8427,19818.647735764
2017-01-23,11.9128,11.9403,11.8664,11.9299,15035.854262183
2017-01-24,11.9346,12.0504,11.9346,11.966,15887.815709858
2017-01-25,11.9821,12.1376,11.9821,12.0295,29730.080419111
2017-01-26,12.0561,12.1519,12.0333,12.131,13612.403823618
2017-01-27,12.112,12.2789,12.0797,12.205,4565.5854807331
2017-01-30,12.131,12.3197,12.0561,12.2648,53475.342549852
2017-01-31,12.2571,12.2666,12.1253,12.2514,11703.925828207
2017-02-01,12.2021,12.4459,12.131,12.3368,30293.134148144
2017-02-02,12.1946,12.3434,12.0684,12.2221,66570.032176925
2017-02-03,12.1946,12.406,12.1595,12.1946,47788.921649716
2017-02-06,12.1832,12.424,12.1832,12.424,39991.576469572
2017-02-07,12.5445,12.5445,12.2789,12.3775,21690.221460546
2017-02-08,12.3434,12.4288,12.2391,12.3775,35868.842236393
2017-02-09,12.4183,12.5047,12.2344,12.3671,52004.443763334
2017-02-10,12.332,12.4696,12.332,12.4459,29322.024626723
2017-02-13,12.4003,12.6137,12.4003,12.5616,31833.623844991
2017-02-14,12.6251,12.6251,12.4734,12.6251,32097.225778059
2017-02-15,12.6194,12.7683,12.4734,12.6402,31128.225072103
2017-02-16,12.6345,12.682,12.5445,12.5749,18599.752397259
2017-02-17,12.6071,12.6251,12.5151,12.6251,12765.714414605
2017-02-21,12.7161,12.7333,12.5777,12.5777,25841.424702497
2017-02-22,12.6014,12.7398,12.571,12.6194,11471.956127108
2017-02-23,12.5673,12.6469,12.5198,12.6175,29944.125188763
2017-02-24,12.6071,12.6071,12.5047,12.5085,8365.6709478377
2017-02-27,12.4933,12.5777,12.4933,12.5777,10704.347298015
2017-02-28,12.571,12.571,12.4867,12.4867,19048.930091207
2017-03-01,12.571,12.571,12.3434,12.4354,27672.930933451
2017-03-02,12.3614,12.5378,12.3538,12.3956,23795.87370189
2017-03-03,12.3434,12.4914,12.3434,12.424,43469.013170602
2017-03-06,12.4288,12.4534,12.3728,12.4524,45219.330006171
2017-03-07,12.481,12.481,12.3538,12.4183,16515.188310559
2017-03-08,12.4354,12.4354,12.2287,12.2856,14336.781935687
2017-03-09,12.2221,12.2221,11.8958,12.0617,34521.309154551
2017-03-10,11.9821,12.2021,11.9755,12.0599,53174.836346156
2017-03-13,12.039,12.2021,12.0143,12.131,26876.853095586
2017-03-14,12.0731,12.076,11.8493,12.0039,33393.09288102
2017-03-15,12.0086,12.1205,11.945,12.1025,25973.225669031
2017-03-16,12.2191,12.2325,12.0343,12.2325,47028.693674749
2017-03-17,12.1603,12.2562,12.1538,12.2258,21219.955611952
2017-03-20,12.1338,12.3406,12.1338,12.2134,35777.108763685
2017-03-21,12.3244,12.3244,12.1205,12.1205,17154.159396315
2017-03-22,12.1727,12.1727,12.074,12.1338,21756.649147679
2017-03-23,12.1727,12.1926,12.0845,12.0931,13385.706161179
2017-03-24,12.1727,12.2325,12.0864,12.1205,20806.627780902
2017-03-27,12.1538,12.1841,12.0627,12.1111,31813.590098078
2017-03-28,12.1338,12.1926,12.04,12.166,23752.642984868
2017-03-29,12.1538,12.2325,12.1538,12.2021,12023.411371086
2017-03-30,12.1272,12.3007,12.1272,12.2258,26989.67472294
2017-03-31,12.1926,12.2325,12.1926,12.2258,12982.922407452
2017-04-03,12.2258,12.3187,12.1869,12.2372,12393.508485112
2017-04-04,12.1774,12.297,12.1774,12.2609,23283.431544006
2017-04-05,12.2648,12.3889,12.2486,12.313,4703.7128936607
2017-04-06,12.3301,12.3301,12.2562,12.2799,23258.125758432
2017-04-07,12.3064,12.3662,12.2325,12.3007,8986.7171021452
2017-04-10,12.3586,12.3832,12.3187,12.3226,15100.173133852
2017-04-11,12.353,12.3832,12.2325,12.3832,12623.369370748
2017-04-12,12.3766,12.4279,12.2021,12.2486,41137.717674551
2017-04-13,12.1926,12.3007,12.1774,12.1774,8542.8114468591
2017-04-17,12.3007,12.4279,12.2344,12.2685,10279.420981909
2017-04-18,12.2191,12.2325,12.1727,12.2107,9061.5800511364
2017-04-19,12.3301,12.3301,12.2134,12.2191,13107.34251986
2017-04-20,12.3187,12.3187,12.2191,12.2609,23404.688433218
2017-04-21,12.3007,12.3244,12.2248,12.2486,14746.946543541
2017-04-24,12.297,12.353,12.297,12.3064,12917.549128051
2017-04-25,12.3463,12.4734,12.2562,12.3719,23412.069287344
2017-04-26,12.3301,12.4279,12.3301,12.3928,7892.241876048
2017-04-27,12.3928,12.4012,12.3719,12.3928,15218.266799867
2017-04-28,12.4173,12.424,12.353,12.3842,10541.968507245
2017-05-01,12.424,12.4639,12.3187,12.424,22516.877122647
2017-05-02,12.481,12.481,12.3889,12.4173,13887.604241741
2017-05-03,12.4639,12.4639,12.297,12.3377,10651.626911401
2017-05-04,12.3662,12.4041,12.2391,12.297,16101.860479509
2017-05-05,12.3662,12.3832,12.2609,12.3064,20992.203541782
2017-05-08,12.3662,12.4582,12.3301,12.3301,21982.292402384
2017-05-09,12.3064,12.4639,12.3064,12.4089,9795.447832797
2017-05-10,12.4582,12.4933,12.4173,12.4639,14697.389380124
2017-05-11,12.4734,12.4734,12.3719,12.3994,10095.954036494
2017-05-12,12.4411,12.4734,12.353,12.3889,13417.338393147
2017-05-15,12.4089,12.5151,12.3956,12.4117,18683.050608108
2017-05-16,12.4933,12.5122,12.3994,12.4639,33519.621808893
2017-05-17,12.5265,12.5265,12.2713,12.3586,10519.825944866
2017-05-18,12.5085,12.5085,12.2078,12.2713,12007.595255101
2017-05-19,12.2372,12.3994,12.2372,12.3671,12127.79773658
2017-05-22,12.5085,12.5085,12.3187,12.3244,26950.661636845
2017-05-23,12.3766,12.424,12.333,12.4041,21154.582332553
2017-05-24,12.353,12.499,12.353,12.4516,44427.469799236
2017-05-25,12.5407,12.5407,12.4411,12.4411,14693.171749195
2017-05-26,12.4089,12.5265,12.4089,12.4516,30848.807023052
2017-05-30,12.5407,12.5407,12.4516,12.4639,9917.7591297405
2017-05-31,12.5208,12.5559,12.3662,12.3994,25035.857195041
2017-06-01,12.5047,12.5085,12.3463,12.4696,29276.685094235
2017-06-02,12.5151,12.5976,12.4459,12.5786,11928.514675181
2017-06-05,12.719,12.719,12.5786,12.6554,23627.168464727
2017-06-06,12.6431,12.6431,12.5786,12.5976,8605.0215030631
2017-06-07,12.5208,12.6678,12.5208,12.5786,25354.288330187
2017-06-08,12.7844,12.7844,12.627,12.7655,29032.062500348
2017-06-09,12.7844,12.7844,12.5151,12.5151,12101.437543273
2017-06-12,12.5151,12.6611,12.5151,12.591,38751.592976421
2017-06-13,12.6545,12.7047,12.627,12.627,8906.5821144926
2017-06-14,12.7086,12.7086,12.6165,12.6792,18077.820569785
2017-06-15,12.5673,12.6621,12.5502,12.6214,15646.356339169
2017-06-16,12.6858,12.6858,12.5786,12.5786,10641.082834079
2017-06-19,12.7143,12.7608,12.6611,12.6792,17870.102246527
2017-06-20,12.7608,12.7683,12.6621,12.6621,27348.173351912
2017-06-21,12.738,12.7968,12.6735,12.7086,22646.569273715
2017-06-22,12.7731,12.8489,12.5673,12.6554,47043.455383
2017-06-23,12.7608,12.7873,12.5673,12.6659,23693.596151861
2017-06-26,12.7551,12.7901,12.6858,12.7417,51990.736462816
2017-06-27,12.7143,12.7683,12.6858,12.6858,21404.4769651
2017-06-28,12.8139,12.8139,12.7095,12.7323,14809.156599745
2017-06-29,12.7266,12.7608,12.6906,12.738,18931.890832925
2017-06-30,12.738,12.7731,12.7086,12.739,16769.300574037
2017-07-03,12.8035,12.8082,12.7086,12.7683,4504.4298322615
2017-07-05,12.8139,12.8139,12.7447,12.7873,11330.665490984
2017-07-06,12.8139,12.8139,12.7447,12.7683,11390.766731723
2017-07-07,12.8858,12.8858,12.7447,12.7551,6734.5021860144
2017-07-10,12.7447,12.8139,12.7447,12.8139,12373.474738199
2017-07-11,12.8139,12.8858,12.8035,12.827,16441.379769301
2017-07-12,12.8727,12.9267,12.8727,12.9267,6657.5304215587
2017-07-13,12.9315,12.9912,12.9315,12.957,5887.812777001
2017-07-14,12.9912,13.0424,12.9912,13.0083,7382.9629413611
2017-07-17,12.9912,13.0907,12.9912,13.0396,14276.680694949
2017-07-18,13.0319,13.0813,13.0205,13.0491,7143.6123861356
2017-07-19,13.0557,13.1724,13.0557,13.1724,5248.8416912447
2017-07-20,13.1724,13.2009,13.121,13.1572,6202.0262812177
2017-07-21,13.1676,13.1818,13.1372,13.1372,8279.2095137914
2017-07-24,13.0671,13.1724,13.0671,13.1202,10494.520159292
2017-07-25,13.179,13.179,13.1031,13.1259,16307.469987303
2017-07-26,13.1259,13.2207,13.1202,13.2207,16013.290229998
2017-07-27,13.1495,13.2492,13.1259,13.1391,7149.9388325293
2017-07-28,13.1259,13.1297,13.0813,13.1088,18079.929385249
2017-07-31,13.1031,13.1438,13.0813,13.0907,37449.399427068
2017-08-01,13.085,13.1458,12.9789,13.0727,32795.243696824
2017-08-02,13.0215,13.0937,13.0215,13.0557,11515.186844131
2017-08-03,13.1088,13.1088,12.9599,12.9675,22127.800669438
2017-08-04,12.9846,12.9846,12.9495,12.9495,3424.716314416
2017-08-07,12.9315,13.0083,12.9315,12.9599,19589.841257862
2017-08-08,13.0424,13.0424,12.9315,12.9315,15260.443109157
2017-08-09,13.0813,13.0813,12.7731,12.8622,11877.903104033
2017-08-10,12.9153,12.9153,12.4914,12.4914,27346.064536446
2017-08-11,12.591,12.6972,12.4496,12.6735,12944.963729091
2017-08-14,12.6365,12.9087,12.6365,12.9087,8977.2274325547
2017-08-15,12.8139,12.9315,12.6906,12.7143,12420.923086151
2017-08-16,12.827,12.8375,12.7086,12.7494,20444.965928734
2017-08-17,12.8328,12.868,12.6488,12.6488,12803.673092966
2017-08-18,12.6365,12.6906,12.5673,12.573,18146.357072383
2017-08-21,12.571,12.627,12.5569,12.5786,10083.301143707
2017-08-22,12.5445,12.7901,12.5445,12.7901,9209.1971336544
2017-08-23,12.7683,12.7683,12.6735,12.7266,9788.0669786711
2017-08-24,12.8565,12.8784,12.7266,12.7323,9206.0339104575
2017-08-25,12.7019,12.8035,12.7019,12.7323,16238.933484705
2017-08-28,12.8139,12.8139,12.6165,12.6431,14768.034698187
2017-08-29,12.5265,12.7076,12.5265,12.6668,10857.236419195
2017-08-30,12.6327,12.7521,12.6327,12.7417,20549.352294229
2017-08-31,12.7494,12.8328,12.738,12.7731,12970.269514665
2017-09-01,12.7901,12.9846,12.7683,12.9846,11347.5360147
2017-09-05,12.8375,12.8375,12.7323,12.7608,16159.852904784
2017-09-06,12.8375,12.8375,12.7551,12.7731,25162.386122913
2017-09-07,12.7551,12.8082,12.7551,12.7683,16794.606359611
2017-09-08,12.9675,12.9675,12.7266,12.7494,25326.873729148
2017-09-11,12.7551,12.8565,12.6972,12.7551,34390.562595749
2017-09-12,12.868,12.868,12.8082,12.827,12626.532593945
2017-09-13,12.827,12.8727,12.7683,12.8035,14525.520919764
2017-09-14,12.9276,12.9808,12.8035,12.9808,13047.241279121
2017-09-15,13.0632,13.0632,12.8196,12.9466,12290.17652735
2017-09-18,12.9617,12.993,12.8727,12.9276,32224.809113665
2017-09-19,12.9466,12.9808,12.8868,12.9503,11393.92995492
2017-09-20,13.0329,13.1657,12.9617,13.0244,25356.397145652
2017-09-21,13.0111,13.0111,12.956,12.9637,16261.076047083
2017-09-22,12.9864,13.0396,12.9694,12.9808,17180.519589622
2017-09-25,13.0632,13.0632,12.9229,12.9542,35896.256837432
2017-09-26,13.0329,13.0329,12.9333,12.9333,7270.1413140081
2017-09-27,13.0168,13.03,12.902,12.9751,28361.459182624
2017-09-28,13.0709,13.0709,13.0111,13.0111,13497.473380801
2017-09-29,13.0832,13.0917,12.9684,13.0168,29945.179596494
2017-10-02,12.9466,13.0823,12.9466,13.0329,15423.876307659
2017-10-03,13.1116,13.1411,13.0461,13.1354,13086.254365214
2017-10-04,13.1411,13.1411,13.0461,13.1354,9041.5463042233
2017-10-05,13.0632,13.1411,13.0632,13.1116,18306.627047688
2017-10-06,13.1411,13.1411,13.0575,13.0766,7550.6137707921
2017-10-09,13.0329,13.1411,13.0329,13.1411,22914.388837712
2017-10-10,13.1543,13.1771,13.0329,13.1059,7467.3155599428
2017-10-11,13.1476,13.1476,13.0575,13.1411,10082.246735975
2017-10-12,13.2264,13.2264,13.0945,13.1354,5657.9518913659
2017-10-13,13.1771,13.1771,13.0832,13.1136,7215.31211193
2017-10-16,13.1771,13.1771,13.0575,13.0632,15006.33084568
2017-10-17,13.1724,13.1724,13.0461,13.0888,9139.6062233244
2017-10-18,13.1657,13.1657,13.0225,13.0557,16164.070535713
2017-10-19,13.1012,13.1012,13.0111,13.0509,3834.8809222694
2017-10-20,13.1354,13.1354,12.9808,13.0111,8435.2618581675
2017-10-23,13.0766,13.1476,13.0168,13.0253,2604.3870987092
2017-10-24,13.0461,13.0509,13.0139,13.0509,5194.0124891666
2017-10-25,13.0945,13.0945,12.8915,12.9096,6377.0579647747
2017-10-26,13.0945,13.1543,12.9096,12.9399,20060.107106456
2017-10-27,12.9997,12.9997,12.9399,12.9617,10336.358999452
2017-10-30,12.9997,13.0329,12.9751,12.9751,2372.4173976096
2017-10-31,13.0509,13.0509,13.0054,13.0215,9784.9037554743
2017-11-01,13.0832,13.1116,13.0414,13.0461,6363.3506642551
2017-11-02,13.0329,13.0329,12.9399,13.0244,6506.7501158439
2017-11-03,13.0832,13.123,12.9684,13.0054,8063.0559286759
2017-11-06,13.0888,13.1267,13.0329,13.121,10818.2233331
2017-11-07,13.1771,13.1771,13.0253,13.0727,8827.5015345723
2017-11-08,13.1116,13.1116,12.9997,13.0054,12081.40379636
2017-11-09,13.0575,13.0575,12.9486,12.993,10452.343850003
2017-11-10,12.993,13.0461,12.9503,12.9779,8138.9732853994
2017-11-13,13.0329,13.0557,12.9808,13.0509,12526.363859379
2017-11-14,12.9399,13.0054,12.9276,12.9466,2802.6157523761
2017-11-15,12.9997,12.9997,12.8793,12.8868,16832.565037973
2017-11-16,12.8575,12.9751,12.8575,12.8963,10789.754324328
2017-11-17,12.8205,12.993,12.8205,12.9267,11485.663427628
2017-11-20,13.0054,13.0709,12.9817,12.9997,12495.786035143
2017-11-21,13.1287,13.1287,13.0548,13.1287,24855.553472823
2017-11-22,13.2065,13.2065,13.0888,13.1619,10928.936144988
2017-11-24,13.1932,13.5393,13.1619,13.5393,42155.221136192
2017-11-27,13.1714,13.3023,13.1334,13.1334,19549.773764035
2017-11-28,13.2738,13.2738,13.1468,13.1657,12133.069775243
2017-11-29,13.2492,13.2492,12.9409,13.0205,45552.522849569
2017-11-30,13.2065,13.2624,13.0424,13.2624,28832.779438949
2017-12-01,13.2302,13.2416,12.995,13.1106,20053.78066006
2017-12-04,13.0614,13.1714,12.9647,12.9647,24966.266284711
2017-12-05,13.0736,13.0736,12.8688,12.958,14303.040888255
2017-12-06,12.958,13.0017,12.9049,13.0017,23072.549997553
2017-12-07,12.8727,12.958,12.8727,12.9285,19781.743465136
2017-12-08,12.9285,12.9836,12.9285,12.9486,22832.145034595
2017-12-11,12.9409,12.9921,12.9409,12.9921,11745.047729766
2017-12-12,13.0984,13.0984,12.995,13.0074,19425.353651627
2017-12-13,13.0614,13.0736,13.0339,13.0736,7629.6943507125
2017-12-14,13.0813,13.1106,13.0205,13.031,6797.7666499507
2017-12-15,12.9769,13.121,12.9769,13.0813,4895.615100934
2017-12-18,13.1277,13.2009,13.1277,13.1372,2962.8857276814
2017-12-19,13.1657,13.1885,13.1297,13.1562,14936.73993535
2017-12-20,13.2009,13.2197,13.1533,13.1847,15326.870796291
2017-12-21,13.2557,13.2557,13.2065,13.2339,11004.853501711
2017-12-22,13.2321,13.2624,13.2009,13.2624,16885.285424587
2017-12-26,13.2624,13.2624,13.1049,13.1106,8713.625499487
2017-12-27,13.1049,13.2131,13.1049,13.2131,8131.5924312734
2017-12-28,13.2368,13.2368,13.1458,13.1495,7796.2907724113
2017-12-29,13.2368,13.2368,13.1049,13.1771,6150.3603023364
2018-01-02,13.2368,13.2368,13.2217,13.2368,2217.4194609658
2018-01-03,13.2368,13.3232,13.2264,13.3155,12318.645536121
2018-01-04,13.3232,13.3232,13.2738,13.3013,6494.0972230567
2018-01-05,13.2624,13.3951,13.2624,13.3951,20979.550648995
2018-01-08,13.3951,13.4351,13.3411,13.382,17319.701410283
2018-01-09,13.2681,13.509,13.2681,13.4085,14000.425869094
2018-01-10,13.4085,13.4085,13.2852,13.3155,12443.065648529
2018-01-11,13.2975,13.4132,13.2738,13.3639,13912.910027315
2018-01-12,13.2557,13.4805,13.2557,13.4805,22656.058943306
2018-01-16,13.4853,13.5593,13.4312,13.4853,13005.064969829
2018-01-17,13.5877,13.5877,13.4085,13.509,13517.507127713
2018-01-18,13.3886,13.5043,13.3886,13.4787,12066.642088109
2018-01-19,13.472,13.4853,13.4425,13.471,10160.272908163
2018-01-22,13.3478,13.5043,13.3478,13.4929,12726.70132851
2018-01-23,13.4132,13.5877,13.4132,13.5829,20726.492793249
2018-01-24,13.5659,13.6683,13.5659,13.5725,15427.039530857
2018-01-25,13.509,13.6199,13.4986,13.5527,20660.065106117
2018-01-26,13.5328,14.648,13.5328,13.9462,251664.9831307
2018-01-29,13.9462,13.9519,13.7584,13.7641,30008.444060431
2018-01-30,13.7148,13.8552,13.3639,13.5593,27514.769773609
2018-01-31,13.545,13.9026,13.5328,13.7205,35665.341544065
2018-02-01,13.8191,13.8191,13.2065,13.3346,111235.79812366
2018-02-02,13.1771,13.2083,12.9836,12.9893,184111.18853956
2018-02-05,12.8688,12.9342,12.4126,12.5891,139248.24834689
2018-02-06,12.1101,12.6147,11.9072,12.571,182957.66648046
2018-02-07,12.3775,12.7104,12.2448,12.5891,170647.45620619
2018-02-08,12.5359,12.6261,12.4126,12.4924,82075.09787997
2018-02-09,12.406,12.5653,12.3491,12.5094,87358.735026379
2018-02-12,12.5217,12.7161,12.5217,12.6867,41518.3588659
2018-02-13,12.7161,12.7578,12.6071,12.7521,46992.843811852
2018-02-14,12.7228,12.8489,12.7228,12.8489,37624.431110623
2018-02-15,12.8565,12.9675,12.8062,12.9285,33109.45720104
2018-02-16,12.9647,13.0491,12.8688,12.9599,19528.68560939
2018-02-20,12.958,13.0614,12.9523,13.0614,24256.649880893
2018-02-21,13.0557,13.0614,12.9722,12.9893,20610.507942699
2018-02-22,12.9769,13.0357,12.8196,12.8982,26090.264927312
2018-02-23,12.8915,12.9836,12.8915,12.9523,18448.972091544
2018-02-26,13.0679,13.0813,13.0074,13.0736,8325.6034540113
2018-02-27,13.1145,13.1277,13.0614,13.0614,19290.389461897
2018-02-28,13.0557,13.0917,12.958,12.958,32714.054301438
2018-03-01,12.9495,12.9703,12.8489,12.8915,27698.236719026
2018-03-02,12.8414,12.9409,12.8062,12.9181,30021.096953218
2018-03-05,12.8129,12.9893,12.8129,12.9893,41014.351969875
2018-03-06,13.0205,13.1106,13.0205,13.0984,20695.914969014
2018-03-07,13.0917,13.2321,13.0679,13.2321,21745.050662623
2018-03-08,13.2197,13.3753,13.2197,13.3041,16383.387344026
2018-03-09,13.3279,13.5204,13.3279,13.4939,18971.958326751
2018-03-12,13.4132,13.6057,13.4132,13.6057,17501.059540233
2018-03-13,13.5393,13.6247,13.4929,13.5157,17561.160780972
2018-03-14,13.7641,13.7641,13.4929,13.4986,22752.010046943
2018-03-15,13.5877,13.5877,13.5223,13.5223,4092.1564089435
2018-03-16,13.4929,13.5943,13.4929,13.5328,16854.707600351
2018-03-19,13.4237,13.5157,13.3336,13.3544,27397.730515328
2018-03-20,13.3336,13.5261,13.3336,13.4351,20377.483833868
2018-03-21,13.5328,13.5328,13.4626,13.5204,7287.0118377244
2018-03-22,13.5725,13.5725,13.0139,13.0937,135200.3770627
2018-03-23,13.0205,13.1552,12.7986,12.8052,141565.83654242
2018-03-26,12.9476,13.0491,12.8784,13.0367,17756.226211442
2018-03-27,13.0756,13.0756,12.8727,12.9219,23405.74284095
2018-03-28,12.8784,12.8784,12.7986,12.8176,18153.737926508
2018-03-29,12.867,12.9523,12.8176,12.8546,10878.324573838
2018-04-02,12.8613,12.9769,12.739,12.7494,16553.146988922
2018-04-03,12.7455,12.7797,12.7455,12.7455,20700.132599943
2018-04-04,12.7455,12.8309,12.6782,12.8309,18916.074716941
2018-04-05,12.8309,12.9769,12.8309,12.9769,28607.136184243
2018-04-06,12.8309,12.9276,12.7873,12.7986,26242.099640759
2018-04-09,12.7986,12.9523,12.7749,12.793,40615.785847077
2018-04-10,12.8109,12.9836,12.8109,12.9276,37768.884969945
2018-04-11,12.8414,13.0074,12.8414,12.9703,11071.281188845
2018-04-12,12.9342,13.0139,12.8907,12.9399,61692.34200744
2018-04-13,12.9836,13.0139,12.9219,13.0074,33902.371815707
2018-04-16,13.1486,13.1486,12.9836,13.0074,10177.143431879
2018-04-17,13.253,13.253,13.1002,13.142,34913.548830955
2018-04-18,13.2396,13.2463,13.1724,13.2396,23636.658134317
2018-04-19,13.217,13.2463,13.1629,13.1629,11632.226102413
2018-04-20,13.1364,13.179,13.0937,13.1059,21947.496947219
2018-04-23,13.1629,13.1838,13.0689,13.0689,9529.7370842647
2018-04-24,13.2339,13.2577,12.958,13.0205,28315.065242404
2018-04-25,13.0205,13.0272,12.8915,12.9855,23457.408819832
2018-04-26,13.0367,13.1059,12.9903,13.0756,12442.011240797
2018-04-27,13.1002,13.1002,13.0272,13.0557,16405.529906403
2018-04-30,13.123,13.1297,13.0272,13.0367,23258.125758432
2018-05-01,13.0205,13.0557,13.0017,13.0319,10661.11658099
2018-05-02,13.0205,13.123,13.0205,13.1116,20203.506558043
2018-05-03,13.1059,13.1059,12.9647,13.0319,15849.857031496
2018-05-04,13.1002,13.1364,12.9855,13.0888,17734.083649066
2018-05-07,13.1552,13.1666,13.1173,13.1297,11572.124861673
2018-05-08,13.1912,13.2577,13.1297,13.1629,10050.614504007
2018-05-09,13.2463,13.3061,13.1912,13.2235,6489.8795921276
2018-05-10,13.2282,13.3733,13.2282,13.3222,18190.642197138
2018-05-11,13.2719,13.3136,13.2719,13.2909,5248.8416912447
2018-05-14,13.2909,13.4474,13.2719,13.2766,25159.222899717
2018-05-15,13.3393,13.3686,13.1838,13.1838,8842.2632428241
2018-05-16,13.2577,13.2842,13.1959,13.2264,16943.277849863
2018-05-17,13.123,13.253,13.123,13.1838,26663.862733668
2018-05-18,13.1173,13.2339,13.1173,13.2093,31728.183071765
2018-05-21,13.2719,13.5043,13.2577,13.2947,32440.962698779
2018-05-22,13.3136,13.362,13.3136,13.3202,10482.921674237
2018-05-23,13.3316,13.3336,13.2577,13.2899,11112.403090403
2018-05-24,13.3459,13.4008,13.2644,13.3336,23122.107160969
2018-05-25,13.3535,13.3535,13.3202,13.3459,10179.252247344
2018-05-29,13.3269,13.3934,13.217,13.3136,26486.722234646
2018-05-30,13.2909,13.3733,13.2909,13.2909,8813.7942340527
2018-05-31,13.3393,13.3459,13.2947,13.3459,11921.133821055
2018-06-01,13.38,13.4663,13.3363,13.418,8959.3025011061
2018-06-04,13.3004,13.5261,13.3004,13.4539,20602.072680841
2018-06-05,13.472,13.5033,13.472,13.4844,15432.311569517
2018-06-06,13.4663,13.6266,13.4663,13.6266,15858.292293355
2018-06-07,13.7119,13.7119,13.5043,13.5043,9206.0339104575
2018-06-08,13.5527,13.5782,13.4626,13.5393,18821.178021037
2018-06-11,13.6,13.6447,13.5393,13.5659,34956.779547978
2018-06-12,13.6333,13.6693,13.619,13.6343,5715.9443166407
2018-06-13,13.7167,13.7784,13.656,13.656,9608.8176641851
2018-06-14,13.8058,13.8058,13.6882,13.7546,14316.748188775
2018-06-15,13.8058,13.8058,13.6229,13.6447,19839.73589041
2018-06-18,13.619,13.674,13.6057,13.6447,18988.828850467
2018-06-19,13.619,13.656,13.6057,13.656,8183.2584101548
2018-06-20,13.7546,13.7546,13.638,13.7546,10560.947846426
2018-06-21,13.8134,13.8134,13.7005,13.7005,13668.287433429
2018-06-22,13.8134,13.8134,13.6712,13.6882,11400.256401313
2018-06-25,13.6807,13.7764,13.4758,13.7129,43922.408495479
2018-06-26,13.5204,13.6417,13.5204,13.6133,21378.116771793
2018-06-27,13.6133,13.7793,13.4758,13.4758,16128.220672816
2018-06-28,13.4758,13.619,13.4274,13.619,18479.549915781
2018-06-29,13.5991,13.5991,13.4331,13.5517,9078.4505748528
2018-07-02,13.5991,13.6181,13.508,13.5204,32132.021233225
2018-07-03,13.6256,13.6256,13.4596,13.4596,27605.448838586
2018-07-05,13.5318,13.6882,13.5167,13.6882,8047.2398126918
2018-07-06,13.6939,13.7452,13.6162,13.6256,19527.631201658
2018-07-09,13.785,13.8732,13.674,13.8409,28348.806289836
2018-07-10,13.7992,13.8609,13.7129,13.7423,32291.236800798
2018-07-11,13.7926,13.7926,13.6513,13.6636,22930.204953696
2018-07-12,13.8058,13.8058,13.7062,13.7793,9512.8665605484
2018-07-13,13.8134,13.8182,13.7509,13.8134,12824.761247611
2018-07-16,13.8665,13.8665,13.7546,13.7546,19616.201451169
2018-07-17,13.7546,13.8077,13.7546,13.7736,6629.0614127874
2018-07-18,13.8409,13.8409,13.8058,13.8315,12399.834931506
2018-07-19,13.8476,13.8476,13.7632,13.8248,9109.0283990887
2018-07-20,13.7243,13.7992,13.7243,13.785,23011.394349081
2018-07-23,13.8409,13.8409,13.785,13.8182,17589.629789744
2018-07-24,13.8665,13.894,13.8315,13.8476,24671.032119675
2018-07-25,13.8476,13.8476,13.8182,13.8315,18711.51961688
2018-07-26,13.8134,13.8476,13.7992,13.8352,24206.038309745
2018-07-27,13.8352,13.8352,13.7736,13.7992,11676.511227168
2018-07-30,13.7309,13.8315,13.6447,13.6447,26533.116174865
2018-07-31,13.7546,13.7546,13.6447,13.6636,9963.0986622281
2018-08-01,13.7992,13.7992,13.6057,13.6333,22371.368855592
2018-08-02,13.6882,13.6996,13.619,13.6882,9659.429235334
2018-08-03,13.7736,13.7736,13.6939,13.7167,25485.034888988
2018-08-06,13.7062,13.7309,13.7062,13.7309,25452.348249288
2018-08-07,13.6636,13.7593,13.6636,13.7452,30715.951648785
2018-08-08,13.6996,13.8154,13.6996,13.8154,9101.6475449628
2018-08-09,13.8182,13.8409,13.804,13.8352,30075.926155296
2018-08-10,13.8409,13.8476,13.785,13.8409,8101.0146070376
2018-08-13,13.8609,13.8609,13.8352,13.8409,4211.3044826901
2018-08-14,13.8476,13.8476,13.785,13.8182,10050.614504007
2018-08-15,13.7992,13.7992,13.7623,13.766,19403.21108925
2018-08-16,13.7546,13.8058,13.7546,13.7926,6035.4298595188
2018-08-17,13.8182,13.8732,13.7623,13.8732,18427.883936899
2018-08-20,13.8732,13.8732,13.8134,13.8732,20464.999675646
2018-08-21,13.9273,13.9358,13.8552,13.8552,14036.275731991
2018-08-22,13.9273,13.9358,13.8665,13.8732,21836.784135332
2018-08-23,13.8248,13.9358,13.8248,13.9273,22619.154672676
2018-08-24,13.8058,13.9927,13.8058,13.9158,23142.140907882
2018-08-27,13.9158,13.9965,13.9158,13.9851,33208.571527873
2018-08-28,13.894,13.9965,13.894,13.9946,51836.792933904
2018-08-29,13.9965,14.1397,13.9965,14.0401,38691.491735681
2018-08-30,14.0032,14.0875,14.0032,14.0667,24498.109251583
2018-08-31,14.0344,14.115,14.0211,14.115,18247.58021468
2018-09-04,14.208,14.2137,14.0989,14.1691,32778.373173106
2018-09-05,14.2014,14.2744,14.153,14.1634,38564.96280781
2018-09-06,14.2014,14.2279,14.0961,14.2279,25435.477725572
2018-09-07,14.0544,14.2137,14.0032,14.0401,39826.034455605
2018-09-10,13.9965,14.2336,13.9965,14.1767,56674.415609563
2018-09-11,14.1957,14.2488,14.1672,14.2194,31772.468196521
2018-09-12,14.2449,14.2449,14.1691,14.2374,35604.185895592
2018-09-13,14.1567,14.3322,14.1567,14.2516,17769.933511963
2018-09-14,14.3455,14.3455,14.2687,14.2962,5704.3458315858
2018-09-17,14.2753,14.2867,14.1567,14.1567,25062.217388347
2018-09-18,14.2905,14.2905,14.1387,14.1624,10367.991231421
2018-09-19,14.1624,14.1681,14.1293,14.1482,15022.146961664
2018-09-20,14.1567,14.2962,14.1567,14.2687,29895.622433077
2018-09-21,14.3635,14.3635,14.1567,14.2449,24097.43431332
2018-09-24,14.3133,14.3133,14.151,14.1748,29093.218148819
2018-09-25,14.2639,14.2687,14.1824,14.1824,41172.513129716
2018-09-26,14.1624,14.3702,14.1624,14.3702,18301.355009026
2018-09-27,14.3322,14.3322,14.2639,14.3133,12862.719925972
2018-09-28,14.3521,14.3521,14.2639,14.3379,10225.646187564
2018-10-01,14.3133,14.3265,14.2829,14.2962,12650.783971787
2018-10-02,14.2563,14.2829,14.1767,14.2137,20752.852986556
2018-10-03,14.1681,14.1881,14.0942,14.1008,17597.01064387
2018-10-04,14.0069,14.0183,13.6958,13.8429,44596.175036398
2018-10-05,13.7461,13.8011,13.6882,13.6882,30173.986074397
2018-10-08,13.6882,13.7432,13.5877,13.619,22832.145034595
2018-10-09,13.474,13.6057,13.474,13.5877,29451.716777791
2018-10-10,13.4559,13.5441,13.1637,13.1637,43545.984935057
2018-10-11,13.0491,13.1267,12.9096,12.9096,34049.988898225
2018-10-12,13.031,13.2264,12.9495,13.0614,31076.559093221
2018-10-15,13.1686,13.3497,13.123,13.2814,24505.490105709
2018-10-16,13.4882,13.5641,13.2994,13.5641,31977.023296581
2018-10-17,13.6333,13.6333,13.4065,13.4815,40198.240385097
2018-10-18,13.6513,13.6513,13.3515,13.4626,21784.063748717
2018-10-19,13.6513,13.6882,13.1742,13.6882,17038.174545765
2018-10-22,13.6133,13.6133,13.3051,13.3051,21357.028617147
2018-10-23,13.2994,13.2994,13.0253,13.1136,30349.017757953
2018-10-24,13.1742,13.1742,12.8688,12.9362,52125.700652546
2018-10-25,12.8915,13.0054,12.8556,12.8793,52792.086339342
2018-10-26,12.7161,12.8319,12.4468,12.5976,65392.258739979
2018-10-29,12.7114,12.8052,12.5169,12.5169,23846.48527304
2018-10-30,12.5094,12.6214,12.5094,12.5673,23246.527273378
2018-10-31,12.6802,12.8366,12.6735,12.7778,16261.076047083
2018-11-01,12.8109,12.9855,12.8109,12.9599,56424.520977015
2018-11-02,12.9495,13.1136,12.9495,12.9903,33922.40556262
2018-11-05,12.9495,13.1059,12.9495,13.0614,22336.573400428
2018-11-06,13.0548,13.1173,12.996,13.0548,24225.017648926
2018-11-07,13.1173,13.3743,13.1145,13.3185,11261.074580654
2018-11-08,13.5365,13.5365,13.3686,13.3686,23570.230447185
2018-11-09,13.5308,13.5308,13.3383,13.3544,10430.201287624
2018-11-12,13.474,13.474,13.1666,13.3249,13283.428611149
2018-11-13,13.4008,13.4008,13.1002,13.1552,16579.507182228
2018-11-14,13.1572,13.2557,13.0614,13.0614,10688.53118203
2018-11-15,13.0548,13.1637,13.0548,13.0888,6355.9698101292
2018-11-16,13.123,13.2103,12.9997,13.1202,21187.268972252
2018-11-19,13.2197,13.2624,12.993,12.993,25097.012843512
2018-11-20,12.9049,13.0813,12.8489,12.8727,45653.745991867
2018-11-21,13.1686,13.2624,12.9049,13.2056,46304.315562678
2018-11-23,13.2814,13.3497,13.1297,13.3185,67734.098313353
2018-11-26,13.6323,13.6323,13.0205,13.2359,59832.366767715
2018-11-27,13.1079,13.2567,13.1022,13.1818,10735.979529983
2018-11-28,13.1344,13.3336,13.1344,13.2719,17768.87910423
2018-11-29,13.2719,13.3336,13.2719,13.3336,21916.919122984
2018-11-30,13.2567,13.362,13.2567,13.362,17837.415606828
2018-12-03,13.4398,13.5564,13.4075,13.547,25973.225669031
2018-12-04,13.4132,13.507,13.0746,13.1647,49647.84248171
2018-12-06,12.8697,13.2178,12.7892,13.2178,59450.671168632
2018-12-07,13.1202,13.2245,12.8508,12.8973,54126.966528396
2018-12-10,13.1486,13.1486,12.8811,13.0205,21042.815112931
2018-12-11,13.0282,13.0282,12.9295,12.9295,18690.431462235
2018-12-12,13.0605,13.1647,12.9656,13.1202,20142.350909571
2018-12-13,13.2178,13.2178,12.9315,12.9324,22833.199442327
2018-12-14,12.9513,12.993,12.8841,12.993,27450.450901941
2018-12-17,12.8641,12.8858,12.5578,12.6925,60315.285509094
2018-12-18,12.6925,12.7541,12.4904,12.4904,42129.915350617
2018-12-19,12.7541,12.7608,12.4079,12.4079,36249.483427742
2018-12-20,12.3899,12.4942,11.7441,12.1054,107384.04667767
2018-12-21,12.0703,12.2648,11.9242,11.9242,40368.000029993
2018-12-24,12.095,12.2457,11.7572,11.7572,21499.373661004
2018-12-26,11.7773,12.2116,11.7773,12.1168,37226.919395557
2018-12-27,12.0561,12.3823,12.0343,12.3823,37948.134284431
2018-12-28,12.2381,12.5559,12.2381,12.3757,54997.907315252
2018-12-31,12.5388,12.7759,12.4449,12.645,48854.927867042
2019-01-02,12.3899,12.7958,12.3899,12.7825,23540.707030681
2019-01-03,12.7759,12.7759,12.4563,12.6061,12428.303940277
2019-01-04,12.7541,12.8584,12.5388,12.7825,11929.569082913
2019-01-07,12.7,12.994,12.7,12.9855,20925.775854649
2019-01-08,13.2178,13.2359,12.9789,13.1952,43357.24595098
2019-01-09,13.2016,13.4264,13.0927,13.1952,54809.168331175
2019-01-10,13.2359,13.3031,13.1344,13.3031,12573.81220733
2019-01-11,13.3658,13.3658,13.2396,13.3658,11346.481606967
2019-01-14,13.3724,13.5147,13.2282,13.2842,27017.089323978
2019-01-15,13.473,13.473,13.3363,13.4008,14132.226835628
2019-01-16,13.5147,13.5147,13.3459,13.4075,9586.6751018073
2019-01-17,13.473,13.5706,13.473,13.5564,15117.043657568
2019-01-18,13.5706,13.748,13.5668,13.7129,30768.672035399
2019-01-22,13.637,13.6769,13.4455,13.5147,20800.301334508
2019-01-23,13.6978,13.7328,13.5147,13.7328,31927.466133164
2019-01-24,13.7603,13.8826,13.748,13.8229,15832.98650778
2019-01-25,13.9026,13.9567,13.7945,13.9093,23715.738714238
2019-01-28,13.9093,14.0097,13.7404,13.9434,32977.656234506
2019-01-29,13.9501,14.0875,13.8277,14.0524,56047.043008861
2019-01-30,14.1122,14.2365,14.0979,14.1473,36245.265796813
2019-01-31,14.2365,14.2412,14.1055,14.2412,6079.7149842742
2019-02-01,14.3986,14.5883,13.8229,14.06,82852.196378654
2019-02-04,14.1397,14.1804,14.0373,14.0373,32963.948933987
2019-02-05,14.0667,14.392,14.0667,14.2222,32371.37178845
2019-02-06,14.3436,14.4726,14.2545,14.4659,18484.821954441
2019-02-07,14.2677,14.4801,14.2677,14.3986,33757.917956387
2019-02-08,14.3835,14.4801,14.2962,14.3161,28980.396521466
2019-02-11,14.5267,14.5267,14.3265,14.4858,14415.862515608
2019-02-12,14.52,15.1449,14.3502,14.3568,52692.972012508
2019-02-13,14.5419,14.5883,14.4574,14.5883,14884.019548736
2019-02-14,14.5883,14.6954,14.5124,14.5124,15018.983738467
2019-02-15,14.6632,14.6954,14.52,14.5807,9374.739147621
2019-02-19,14.5959,14.6138,14.3835,14.4176,26447.709148552
2019-02-20,14.7173,14.7173,14.4925,14.7097,12830.033286273
2019-02-21,14.7239,14.7239,14.4052,14.4602,14621.4720234
2019-02-22,14.6348,14.6348,14.391,14.4849,12242.728179398
2019-02-25,14.4992,14.6215,14.4374,14.4726,29908.275325866
2019-02-26,14.5807,14.5807,14.2962,14.5049,31539.444087688
2019-02-27,14.6215,14.6215,14.2212,14.4925,30590.477128645
2019-02-28,14.5476,14.5476,14.2962,14.4052,21991.782071974
2019-03-01,14.4925,14.4925,14.3218,14.4374,10633.701979952
2019-03-04,14.4925,14.4925,14.1663,14.41,22981.870932577
2019-03-05,14.4925,14.4925,14.1738,14.2212,19699.499662019
2019-03-06,14.337,14.337,14.0164,14.0373,12522.146228449
2019-03-07,13.9918,14.004,13.7253,14.004,47072.978799504
2019-03-08,13.9632,13.9632,13.8068,13.8675,16505.698640969
2019-03-11,14.2412,14.3037,14.0164,14.3037,62673.995606185
2019-03-12,14.3702,14.3702,14.1539,14.1804,15964.787474315
2019-03-13,14.3037,14.4186,14.3037,14.3218,16691.274401849
2019-03-14,14.4261,14.538,14.4186,14.4754,15389.080852494
2019-03-15,14.5493,14.556,14.391,14.391,22639.18841959
2019-03-18,14.4261,14.43,14.3502,14.3843,4571.9119271267
2019-03-19,14.4394,14.4811,14.4062,14.4062,11488.826650824
2019-03-20,14.4754,14.556,14.4631,14.556,10013.710233377
2019-03-21,14.6121,14.7011,14.5493,14.7011,10204.558032918
2019-03-22,14.7902,14.7902,14.319,14.5153,25569.38750757
2019-03-25,14.556,14.556,14.4261,14.4461,19434.843321218
2019-03-26,14.4754,14.5977,14.4461,14.5304,17748.845357317
2019-03-27,14.5304,14.538,14.3645,14.4754,20349.014825096
2019-03-28,14.5076,14.5617,14.4536,14.5304,7147.8300170647
2019-03-29,14.5977,14.6936,14.4261,14.6879,5525.0965170998
2019-04-01,14.8113,14.8415,14.7031,14.7694,29014.1375689
2019-04-02,14.667,14.7619,14.5769,14.7619,12026.574594282
2019-04-03,14.6936,14.8993,14.6006,14.8443,10025.308718432
2019-04-04,14.7344,14.8927,14.6366,14.8927,22508.441860788
2019-04-05,14.8026,14.9611,14.6547,14.9345,10480.812858774
2019-04-08,14.9611,14.9676,14.85,14.9279,19259.811637661
2019-04-09,14.8244,14.8651,14.6518,14.6642,11015.397579035
2019-04-10,14.6319,14.8624,14.6319,14.6319,17136.234464867
2019-04-11,14.7078,14.8728,14.4176,14.6518,6280.0524534057
2019-04-12,14.6121,14.7694,14.6121,14.6565,11524.676513721
2019-04-15,14.778,14.8187,14.6054,14.667,24020.462548864
2019-04-16,14.7837,14.9611,14.778,14.8595,16801.987213737
2019-04-17,14.8927,14.8927,14.7344,14.7419,8498.5263221038
2019-04-18,14.7078,14.8443,14.6461,14.6879,8571.2804556305
2019-04-22,14.6879,14.7153,14.538,14.5769,10353.229523169
2019-04-23,14.6518,14.7495,14.5437,14.7011,10730.707491321
2019-04-24,14.8187,14.8386,14.7011,14.7011,10589.416855196
2019-04-25,14.778,14.8321,14.6386,14.7277,8063.0559286759
2019-04-26,14.8026,14.8113,14.7344,14.7344,7546.3961398631
2019-04-29,14.852,14.852,14.7552,14.7552,8477.4381674583
2019-04-30,14.8321,14.887,14.8225,14.887,9144.8782619859
2019-05-01,14.9554,14.9554,14.8728,14.8993,9220.7956187093
2019-05-02,14.9676,14.9676,14.8595,14.9279,7537.960878005
2019-05-03,14.9743,14.9894,14.9723,14.9894,6184.1013497691
2019-05-06,14.9279,15.0179,14.8595,14.9676,5913.1185625754
2019-05-07,15.0038,15.0038,14.8651,14.887,11586.886569924
2019-05-08,14.8993,14.8993,14.8651,14.8993,11579.505715799
2019-05-09,14.8728,14.8993,14.6936,14.8993,16977.018897294
2019-05-10,14.9345,14.9345,14.8026,14.8321,2692.9573482199
2019-05-13,14.721,14.7808,14.5153,14.5153,9839.7329575524
2019-05-14,14.5703,14.7837,14.5703,14.7344,2528.4697419858
2019-05-15,14.7837,14.7959,14.6879,14.7959,8144.2453240607
2019-05-16,14.8321,15.0179,14.686,14.9894,19508.651862477
2019-05-17,15.0179,15.0179,14.8321,14.8321,5331.0854943619
2019-05-20,14.8244,14.8321,14.6386,14.6386,3251.7934463236
2019-05-21,14.7619,14.8187,14.6386,14.6518,10607.341786645
2019-05-22,14.7419,14.7419,14.5835,14.6319,17963.944534699
2019-05-23,14.6461,14.6461,14.4261,14.4754,9600.3824023269
2019-05-24,14.4612,14.6366,14.4394,14.4754,12478.915511426
2019-05-28,14.4754,14.6121,14.4327,14.4327,22213.207695752
2019-05-29,14.3645,14.4119,14.2962,14.3218,19407.428720179
2019-05-30,14.4186,14.4186,14.3218,14.3843,13816.958923678
2019-05-31,14.2962,14.3645,14.2345,14.3502,18689.377054502
2019-06-03,14.4327,14.4327,14.171,14.1928,16950.658703988
2019-06-04,14.2677,14.4261,14.2061,14.4062,15896.250971716
2019-06-05,14.4327,14.5342,14.3645,14.5153,10238.299080351
2019-06-06,14.6054,14.6461,14.4461,14.6121,10208.775663847
2019-06-07,14.556,14.7619,14.556,14.7619,19966.264818283
2019-06-10,14.8728,14.9135,14.7419,14.9135,9553.988462107
2019-06-11,15.0653,15.0653,14.8708,14.942,12162.593191746
2019-06-12,15.0246,15.0805,14.9135,15.0038,18504.855701355
2019-06-13,15.1061,15.1772,14.941,15.0246,6753.4815251953
2019-06-14,15.0179,15.0246,14.9544,14.9581,4669.971846228
2019-06-17,14.8225,15.0246,14.8225,14.9544,8445.8059354902
2019-06-18,14.8577,15.1479,14.8577,15.0663,12716.157251188
2019-06-19,15.1488,15.2769,15.107,15.2769,13217.000924016
2019-06-20,15.4001,15.4903,15.2882,15.4342,15119.152473034
2019-06-21,15.5367,15.5367,15.3631,15.42,11811.475416899
2019-06-24,15.5035,15.5595,15.4001,15.4342,27509.497734949
2019-06-25,15.5168,15.5234,15.2882,15.2882,17413.543698455
2019-06-26,15.3565,15.4191,15.3565,15.3849,5497.6819160607
2019-06-27,15.42,15.4684,15.364,15.4684,6195.6998348241
2019-06-28,15.6154,15.6154,15.4267,15.567,18380.435588947
2019-07-01,15.7197,15.8373,15.7036,15.7197,3568.1157660049
2019-07-02,15.6505,15.8174,15.6505,15.7881,3842.2617763953
2019-07-03,15.8032,15.8326,15.734,15.7965,4110.0813403921
2019-07-05,15.9322,15.9322,15.6846,15.7814,14021.514023739
2019-07-08,15.7197,15.9322,15.7197,15.8867,4644.6660606534
2019-07-09,15.9075,15.9075,15.752,15.8373,9163.8576011667
2019-07-10,15.7738,16.0858,15.7738,16.0602,20050.617436865
2019-07-11,16.0602,16.1143,15.899,15.99,12573.81220733
2019-07-12,16.1143,16.1143,15.8781,16.0811,13142.137975025
2019-07-15,16.0175,16.1294,15.9767,15.9777,5868.8334378201
2019-07-16,16.0811,16.0811,15.9853,16.0242,7252.2163825595
2019-07-17,16.1143,16.1503,16.1143,16.1143,6263.1819296893
2019-07-18,16.0659,16.2195,16.0175,16.0659,10963.731600153
2019-07-19,16.1427,16.2679,16.0858,16.0934,19113.248962875
2019-07-22,16.0394,16.157,16.0394,16.046,8400.4664030026
2019-07-23,16.1209,16.1209,15.99,15.99,7489.4581223205
2019-07-24,16.1143,16.2537,15.99,16.2537,22711.942553116
2019-07-25,16.1692,16.3096,16.1627,16.2613,5163.4346649307
2019-07-26,16.192,16.2887,16.1807,16.2403,2841.6288384702
2019-07-29,16.3021,16.4063,16.2613,16.3523,14092.159341801
2019-07-30,16.4197,16.5107,16.3646,16.4822,25979.552115424
2019-07-31,16.4775,16.5941,16.4425,16.4775,23894.988028724
2019-08-01,16.4899,16.6918,16.357,16.4425,6563.6881333866
2019-08-02,16.5392,16.5392,16.3096,16.3855,10013.710233377
2019-08-05,16.2613,16.2613,15.8032,15.8032,14497.051910992
2019-08-06,15.9407,16.2195,15.8649,16.1209,17754.117395978
2019-08-07,16.1143,16.4425,16.0223,16.4425,11257.911357456
2019-08-08,16.8171,16.8171,16.503,16.5732,26743.99772132
2019-08-09,16.6786,16.6786,16.4026,16.4899,15165.546413253
2019-08-12,16.3723,16.5752,16.3723,16.5174,7633.9119816416
2019-08-13,16.6501,17.7967,16.503,16.6293,26304.309696963
2019-08-14,16.503,16.5363,16.2679,16.4348,8590.2597948113
2019-08-15,16.4016,16.7203,16.12,16.3229,7393.5070186838
2019-08-16,16.503,16.7231,16.4822,16.4822,5607.3403202168
2019-08-19,16.6293,16.7127,16.4899,16.7127,3678.8285778933
2019-08-20,16.5941,16.6643,16.5941,16.6643,8941.3775696575
2019-08-21,16.6293,16.6568,16.6084,16.6568,14220.797085139
2019-08-22,16.7677,16.7753,16.5799,16.6084,14902.998887917
2019-08-23,16.5732,16.67,16.3646,16.3646,9792.2846096002
2019-08-26,16.4966,16.7753,16.3371,16.4016,15607.343253075
2019-08-27,16.6027,16.7203,16.2613,16.357,15279.422448338
2019-08-28,16.5591,16.5591,16.0811,16.5107,22667.657428361
2019-08-29,16.7335,16.7335,16.3296,16.5249,17221.641491182
2019-08-30,16.7127,16.7127,16.0659,16.3096,25536.700867869
2019-09-03,16.0858,16.4016,15.9322,15.9833,17589.629789744
2019-09-04,16.2063,16.5174,16.0441,16.3723,18384.653219876
2019-09-05,16.3514,16.4966,16.0735,16.3902,24025.734587526
2019-09-06,16.449,16.6434,16.3296,16.5799,33222.278828392
2019-09-09,16.67,16.8806,16.5618,16.7251,30068.545301171
2019-09-10,17.3728,17.3728,16.6851,16.8511,37555.894608027
2019-09-11,16.8511,16.8863,16.7449,16.8511,12328.135205712
2019-09-12,17.0172,17.5397,16.7677,17.276,63505.923306946
2019-09-13,17.5492,17.5492,17.0854,17.1774,29619.367607223
2019-09-16,17.0219,17.2191,17.0219,17.1831,11411.854886368
2019-09-17,17.3263,17.3263,17.058,17.1974,13550.193767414
2019-09-18,17.058,17.2125,16.8606,16.8606,17201.607744268
2019-09-19,17.1272,17.2685,16.8255,17.1566,37783.646678196
2019-09-20,17.3879,17.3879,17.0219,17.3093,20003.169088912
2019-09-23,17.2352,17.3795,17.1632,17.332,23624.00524153
2019-09-24,17.5426,17.5426,17.0654,17.2352,31591.110066569
2019-09-25,17.2352,17.2352,16.9166,17.0654,13453.188256045
2019-09-26,17.0437,17.0654,16.8464,16.9166,16570.017512637
2019-09-27,16.9166,16.9821,16.412,16.6434,24748.00388413
2019-09-30,16.4755,16.6303,16.4547,16.5941,39401.1081395
2019-10-01,16.5658,16.671,16.3485,16.3998,13835.938262859
2019-10-02,16.3418,16.3418,16.0754,16.1465,19924.088508992
2019-10-03,16.0394,16.1389,15.695,15.9702,30725.441318376
2019-10-04,16.0754,16.1314,15.8212,15.9702,14126.954796966
2019-10-07,16.0394,16.1323,15.8639,15.8639,12143.613852565
2019-10-08,15.7453,15.99,15.7453,15.9559,10514.553906206
2019-10-09,16.0678,16.2101,15.9702,16.1949,13187.477507512
2019-10-10,16.246,16.3162,16.0118,16.1872,15176.090490576
2019-10-11,16.4643,16.4822,16.1465,16.1465,4022.5654986136
2019-10-14,16.2574,16.321,16.0014,16.0469,17037.120138034
2019-10-15,16.2366,16.4254,16.1949,16.3485,7139.3947552065
2019-10-16,16.7221,16.743,16.2917,16.743,26943.280782719
2019-10-17,16.743,16.743,16.5799,16.6576,12562.213722276
2019-10-18,16.7838,16.7838,16.5876,16.6159,5518.7700707061
2019-10-21,16.5658,16.6786,16.4755,16.6027,8043.0221817627
2019-10-22,16.743,16.8948,16.6576,16.6576,22450.449435513
2019-10-23,16.6861,16.6861,16.4177,16.5941,12862.719925972
2019-10-24,16.7345,16.7772,16.5904,16.671,19251.376375803
2019-10-25,16.798,16.8464,16.5866,16.763,14154.369398005
2019-10-28,17.0219,17.0531,16.743,16.9583,10498.737790223
2019-10-29,16.8948,16.9583,16.671,16.9583,17128.853610742
2019-10-30,16.6643,16.9176,16.6643,16.6643,12216.367986091
2019-10-31,16.7004,16.9461,16.5799,16.8047,13577.608368454
2019-11-01,17.0219,17.1272,16.9176,16.9583,28019.831077368
2019-11-04,16.9887,17.1974,16.9555,17.0654,27042.395109553
2019-11-05,17.0654,17.3955,17.0654,17.3879,34632.021966438
2019-11-06,17.6412,17.6686,17.2401,17.6194,36154.586731838
2019-11-07,17.6488,18.0955,17.5492,18.0955,96552.11604405
2019-11-08,18.0889,18.3089,17.9011,17.9599,53885.507157706
2019-11-11,17.7398,18.103,17.7398,17.8366,20227.757935886
2019-11-12,17.7512,18.1117,17.719,17.8366,18556.521680236
2019-11-13,18.0253,18.1391,17.8242,17.8651,15836.149730978
2019-11-14,18.5327,18.5327,17.8366,17.8366,28814.8545075
2019-11-15,18.1117,18.1117,17.9011,17.9011,16789.33432095
2019-11-18,17.9077,18.1457,17.9077,18.0755,23054.625066104
2019-11-19,18.2377,18.2377,17.9086,18.2092,86900.067662841
2019-11-20,18.2035,18.3639,18.197,18.2737,45266.778354123
2019-11-21,18.2511,18.2928,18.2149,18.2149,28287.650641365
2019-11-22,18.3913,18.4406,18.2092,18.2785,74622.544028279
2019-11-25,18.3364,18.6597,18.2501,18.2501,46966.483618543
2019-11-26,18.36,18.36,17.9011,17.9286,28685.162356432
2019-11-27,17.8119,18.1836,17.8119,18.1191,20360.613310152
2019-11-29,17.9361,18.1191,17.8119,17.9219,20757.070617486
2019-12-02,17.8641,17.9143,17.5796,17.8574,27211.100346716
2019-12-03,17.5937,17.8859,17.5937,17.8299,13913.964435047
2019-12-04,18.1191,18.1191,17.8603,18.069,33171.667257244
2019-12-05,17.9361,18.0841,17.9361,17.9361,10086.464366904
2019-12-06,17.7835,18.1191,17.7835,17.9077,13214.892108552
2019-12-09,17.7531,18.0462,17.6877,17.9589,22767.826162926
2019-12-10,18.0385,18.0385,17.7531,18.0385,28404.689899646
2019-12-11,17.9143,18.0462,17.8564,18.011,14334.673120223
2019-12-12,18.0385,18.1068,17.9077,18.0462,26748.21535225
2019-12-13,18.0385,18.1552,17.9143,17.9817,18776.89289628
2019-12-16,18.1685,18.4094,18.0755,18.2643,18805.361905051
2019-12-17,18.3667,18.5346,18.2861,18.4843,22870.103712957
2019-12-18,18.5194,18.8409,18.4094,18.7299,21803.043087898
2019-12-19,18.6096,18.6731,18.454,18.6009,29060.531509119
2019-12-20,18.6332,18.7394,18.6076,18.637,27350.282167375
2019-12-23,18.7025,18.8048,18.6711,18.7451,13299.244727134
2019-12-24,18.7679,18.7755,18.6778,18.7755,8879.1675134536
2019-12-26,18.7755,18.7755,18.7034,18.7755,9710.0408064831
2019-12-27,18.6731,19.0306,18.6731,19.0306,13258.122825575
2019-12-30,18.9358,19.0306,18.8078,19.0087,20011.60435077
2019-12-31,19.0306,19.3653,19.0012,19.0268,30297.351779073
2020-01-02,19.0514,19.4745,18.9215,19.096,27020.252547175
2020-01-03,19.2279,19.4355,19.1377,19.279,14967.317759586
2020-01-06,19.7599,19.7599,19.1473,19.1473,32581.198927172
2020-01-07,19.1833,19.5721,18.8561,18.877,33583.940680562
2020-01-08,19.06,19.1767,18.8627,18.9576,56016.465184625
2020-01-09,19.2051,19.2677,18.8854,18.9576,66316.974321181
2020-01-10,19.3426,19.3426,18.7451,18.7755,93988.8508469
2020-01-13,19.1833,19.2061,18.9576,18.9576,51786.181362755
2020-01-14,18.9215,19.1614,18.84,18.8883,57969.228304792
2020-01-15,18.8854,19.3512,18.7755,18.877,82953.419520951
2020-01-16,19.1985,19.5778,18.7897,18.8627,111640.69069284
2020-01-17,18.9358,19.1396,18.8182,18.9054,47973.443002863
2020-01-21,19.1473,19.1473,18.9793,18.9946,38887.611573884
2020-01-22,19.096,19.2857,19.0306,19.1833,39946.236937085
2020-01-23,19.2412,19.2412,19.1026,19.2118,23123.161568701
2020-01-24,19.0885,19.3815,19.0885,19.1614,46701.827277744
2020-01-27,18.9946,19.2279,18.9576,19.0514,30099.123125406
2020-01-28,18.9424,19.1254,18.9424,19.0306,31792.501943434
2020-01-29,19.3075,19.3075,18.9424,18.9576,50547.252277336
2020-01-30,18.877,19.132,18.877,19.132,76061.81058283
2020-01-31,19.1757,19.4934,19.0344,19.372,51192.549809486
2020-02-03,19.1188,19.4963,19.1188,19.4886,47969.225371934
2020-02-04,19.6717,19.6717,19.3426,19.3957,50901.533275379
2020-02-05,19.5988,19.6527,19.2355,19.3426,37527.425599256
2020-02-06,19.2279,19.446,19.2051,19.2478,25624.216709649
2020-02-07,19.2118,19.5038,19.2118,19.2355,27028.687809033
2020-02-10,19.3217,19.5636,19.3217,19.5636,32310.216139978
2020-02-11,19.6214,19.921,19.5399,19.921,22159.432901406
2020-02-12,19.9932,20.0436,19.921,20.0369,21079.719383561
2020-02-13,20.051,20.217,19.8548,19.8548,32728.81600969
2020-02-14,19.9638,20.1061,19.6243,19.6869,35159.225832574
2020-02-18,19.8471,19.8471,19.4745,19.7599,30558.844896676
2020-02-19,19.8235,19.8235,19.7278,19.7665,22208.990064823
2020-02-20,19.8471,19.9714,19.7315,19.8975,17144.669726725
2020-02-21,19.8975,19.9049,19.7077,19.7154,28282.378602703
2020-02-24,19.4745,19.5702,19.0059,19.4963,41890.564795393
2020-02-25,19.6139,19.6214,18.7394,18.8921,42935.482858072
2020-02-26,18.7527,18.9576,18.3885,18.5773,42234.301716113
2020-02-27,18.5934,18.6902,17.5796,17.8261,45356.403011367
2020-02-28,17.5065,17.5065,16.4852,16.8057,109637.31600153
2020-03-02,16.8863,17.4628,16.8057,17.4334,47642.35897493
2020-03-03,17.9797,17.9797,17.2078,17.6155,72763.623196286
2020-03-04,18.1117,18.527,17.7408,18.4843,66595.337962501
2020-03-05,17.9941,18.3012,17.6155,17.7986,51773.528469968
2020-03-06,17.3671,17.5217,17.1348,17.4401,40113.887766516
2020-03-09,16.7696,17.4259,16.1864,16.632,27052.939186875
2020-03-10,17.8062,17.8062,16.4993,17.1205,46432.953306015
2020-03-11,17.1205,17.4401,15.9028,16.2376,80319.509005739
2020-03-12,14.9837,16.4718,13.8609,13.9993,63559.698101292
2020-03-13,15.2749,15.3697,13.05,14.1814,100124.44944098
2020-03-16,13.8201,13.8201,12.2713,12.5236,69344.178920531
2020-03-17,12.1907,12.9903,11.6587,12.2648,53695.713765897
2020-03-18,11.6122,12.0039,10.5623,11.5533,112500.03299464
2020-03-19,11.2366,12.4724,10.5842,12.2125,74152.278179686
2020-03-20,12.2344,14.0818,12.2125,13.5223,58957.208349929
2020-03-23,14.8026,15.144,12.2495,12.2713,59251.388107233
2020-03-24,13.5014,14.8405,12.4743,13.3981,62019.208404445
2020-03-25,14.3521,14.7875,13.1458,14.5513,47507.394785199
2020-03-26,13.8476,15.4694,13.8476,15.4694,34812.325688657
2020-03-27,14.115,14.7049,13.6124,14.0648,27796.296638127
2020-03-30,14.0989,14.3664,13.9775,14.2194,24822.866833122
2020-03-31,14.0401,14.4337,14.0269,14.4033,39493.89601994
2020-04-01,13.3316,13.7309,13.1552,13.2644,51844.173788029
2020-04-02,14.0571,14.0571,13.0491,13.4056,29856.609346984
2020-04-03,13.2557,13.6702,13.1022,13.1297,25724.385444215
2020-04-06,13.2644,13.8552,13.2644,13.7385,26033.326909769
2020-04-07,14.2933,14.6044,13.9073,14.2478,25524.047975082
2020-04-08,14.2108,15.0634,13.7062,14.6632,33453.194121761
2020-04-09,15.7065,15.7065,14.906,15.1204,8736.822469597
2020-04-13,14.4479,15.1479,14.4479,15.0246,21310.634676928
2020-04-14,15.5358,15.6173,15.3223,15.5443,40691.7032038
2020-04-15,15.5661,15.5661,15.1876,15.1953,37293.34708269
2020-04-16,15.2181,15.3223,14.944,15.0038,33983.561211093
2020-04-17,15.1953,15.3878,14.7515,15.3062,26686.005296044
2020-04-20,15.2551,15.7577,15.2332,15.4627,30730.713357036
2020-04-21,15.2551,15.2844,15.1288,15.2551,8513.2880303555
2020-04-22,15.3366,15.7965,15.3366,15.5205,15545.133196869
2020-04-23,15.678,15.7643,15.4542,15.4921,19992.62501159
2020-04-24,16.0696,16.0696,14.8113,15.2029,142453.647853
2020-04-27,15.4456,15.4921,15.0473,15.0473,16536.276465205
2020-04-28,15.678,15.678,15.1412,15.2246,20094.90256162
2020-04-29,15.3574,15.7377,15.3574,15.6173,18036.698668227
2020-04-30,15.6173,15.899,15.6173,15.6552,17095.112563308
2020-05-01,15.3811,15.6324,15.1953,15.3223,25505.068635902
2020-05-04,14.7438,15.4106,14.7438,15.4106,21780.90052552
2020-05-05,15.5955,16.0242,15.5519,15.8771,71147.216142714
2020-05-06,16.0394,16.12,15.8847,15.9028,29730.080419111
2020-05-07,16.3276,16.3276,15.8183,16.12,9960.9898467636
2020-05-08,16.2025,16.5866,16.1475,16.469,18127.377733202
2020-05-11,16.284,16.6539,15.7643,16.6027,13579.717183917
2020-05-12,16.9356,16.9356,16.3646,16.3723,16887.394240051
2020-05-13,16.2395,16.4529,15.9369,16.1872,24072.128527746
2020-05-14,15.9141,16.1636,15.2104,16.0773,36791.449002131
2020-05-15,15.8469,16.0839,15.6324,15.824,7714.0469692941
2020-05-18,15.9141,16.3723,15.9141,16.3353,23965.633346785
2020-05-19,16.2395,16.8246,16.2395,16.4462,23226.493526464
2020-05-20,16.5127,16.6454,16.4234,16.6454,15937.372873275
2020-05-21,16.469,16.8454,16.469,16.7231,8028.2604735109
2020-05-22,17.0228,17.0228,16.5504,16.854,13695.702034466
2020-05-26,16.8606,17.3491,16.8606,17.0029,26994.9467616
2020-05-27,17.0389,17.0389,16.5941,16.8246,62485.256622108
2020-05-28,16.8312,17.2457,16.6415,17.2457,59286.183562398
2020-05-29,17.3491,17.4089,17.2011,17.3273,35739.150085323
2020-06-01,17.7559,17.7559,17.423,17.6383,20734.928055107
2020-06-02,17.7635,18.0149,17.6155,18.0149,33765.298810512
2020-06-03,17.6896,18.3203,17.6896,18.3089,18443.700052884
2020-06-04,18.1779,18.3411,17.811,17.8517,14549.772297607
2020-06-05,18.1201,18.1705,17.9125,18.0603,22426.19805767
2020-06-08,17.9713,18.3553,17.938,18.2301,10468.159965986
2020-06-09,18.2529,18.3126,18.0082,18.2823,13239.143486394
2020-06-10,18.1343,18.2377,18.1343,18.2084,20589.419788055
2020-06-11,18.1343,18.326,17.6232,17.8678,56658.599493579
2020-06-12,17.9787,18.1278,17.2675,17.3946,30134.972988303
2020-06-15,17.2514,18.5706,17.2514,17.5596,36018.568134375
2020-06-16,18.3534,18.361,17.8318,17.8356,23573.393670381
2020-06-17,18.1571,18.1571,17.8507,17.9038,13626.111124137
2020-06-18,17.8356,17.9418,17.7257,17.8214,12700.341135204
2020-06-19,18.1732,18.1732,17.8356,17.8356,42300.729403245
2020-06-22,17.9901,17.9901,17.8128,17.8214,10551.458176835
2020-06-23,18.1657,18.2102,17.9787,18.1504,24976.810362034
2020-06-24,18.0462,18.1732,17.6706,17.9038,25667.447426672
2020-06-25,17.7996,17.9115,17.7597,17.9115,13404.685500361
2020-06-26,17.9485,17.9978,17.8318,17.8356,47878.546306959
2020-06-29,17.7398,18.0529,17.7237,18.0263,20532.481770512
2020-06-30,18.0973,18.526,17.7758,17.8735,22066.645020966
2020-07-01,17.9115,18.3002,17.9115,18.1504,9710.0408064831
2020-07-02,18.5099,18.6968,18.2045,18.5346,12067.696495842
2020-07-06,18.5773,18.8864,18.5337,18.8627,29714.264303127
2020-07-07,18.7356,18.8096,18.563,18.8039,19135.391525253
2020-07-08,18.766,19.1017,18.766,18.9519,18168.49963476
2020-07-09,19.0277,19.1918,18.8323,19.0059,29068.966770977
2020-07-10,18.9386,19.3701,18.9073,19.0353,17110.928679293
2020-07-13,19.043,19.4033,18.8959,18.9832,22550.618170078
2020-07-14,18.6465,18.8096,18.6076,18.7025,18234.927321894
2020-07-15,18.9386,19.0942,18.8096,18.9983,24061.584450423
2020-07-16,18.9832,18.9832,18.7964,18.8703,11198.86452445
2020-07-17,18.8182,19.1624,18.7423,19.1624,11245.25846467
2020-07-20,19.282,19.4214,19.282,19.3246,17521.093287146
2020-07-21,19.574,19.574,19.3047,19.3502,5784.4808192384
2020-07-22,19.282,19.5303,19.282,19.4772,8134.7556544703
2020-07-23,19.3805,19.5152,19.3644,19.4403,5145.5097334821
2020-07-24,20.7301,20.7301,19.17,19.6347,74217.651459087
2020-07-27,19.5152,19.6717,19.2497,19.4916,24621.474956259
2020-07-28,19.6044,19.6499,19.282,19.4033,15006.33084568
2020-07-29,19.6499,19.8615,19.6499,19.702,13345.638667352
2020-07-30,19.6794,19.6794,19.1396,19.4839,21946.442539487
2020-07-31,19.5891,19.6717,19.4839,19.5674,18320.334348208
2020-08-03,19.664,20.145,19.664,20.0387,29195.49569885
2020-08-04,20.2104,20.2986,19.9203,20.0984,19393.72141966
2020-08-05,20.2939,20.3545,19.9411,19.9411,22952.347516073
2020-08-06,20.2862,20.346,20.1374,20.2417,13725.22545097
2020-08-07,20.0093,20.1895,20.0093,20.1743,6322.2287626966
2020-08-10,20.016,20.1981,20.016,20.1024,14944.120789476
2020-08-11,20.016,20.1516,19.4839,19.8595,14066.853556227
2020-08-12,20.0624,20.0624,19.8672,19.9677,8628.2184731731
2020-08-13,19.8965,20.1582,19.7846,20.0691,21106.079576868
2020-08-14,20.1981,20.1981,19.6271,20.0463,21091.317868616
2020-08-17,19.9855,20.1857,19.9855,20.1145,13564.955475665
2020-08-18,20.0758,20.2038,20.0396,20.1061,14665.757148156
2020-08-19,20.1582,20.1895,20.0056,20.1145,17315.483779353
2020-08-20,20.0843,20.2038,19.9183,20.1145,10483.97608197
2020-08-21,20.0758,20.1185,19.9979,20.0387,12568.54016867
2020-08-24,20.0549,20.0984,20.0463,20.0758,8051.4574436209
2020-08-25,19.8746,19.9704,19.8215,19.8453,23360.403308462
2020-08-26,19.8215,19.9942,19.8215,19.8937,28809.582468839
2020-08-27,20.0691,20.0843,19.702,20.0387,46706.044908673
2020-08-28,20.0843,20.0843,19.8595,20.0017,18617.677328708
2020-08-31,20.0093,20.1971,19.9203,20.0264,19888.238646095
2020-09-01,20.219,20.219,19.8965,20.0245,17878.537508386
2020-09-02,20.0463,20.1895,19.9041,20.1289,37997.691447847
2020-09-03,19.9799,19.9799,19.2222,19.3882,35664.287136332
2020-09-04,19.408,19.4479,18.4947,19.189,44591.957405471
2020-09-08,18.7878,18.7954,18.399,18.4853,39753.280322079
2020-09-09,18.5478,19.0495,18.5478,18.9301,24863.988734681
2020-09-10,18.968,19.1169,18.7878,18.8182,17058.208292679
2020-09-11,18.7793,19.0116,18.4739,18.8039,27025.524585837
2020-09-14,18.7793,19.4166,18.7793,19.2373,27946.022536109
2020-09-15,19.5854,19.5854,19.2145,19.2981,15168.709636449
2020-09-16,19.6395,19.6395,19.1918,19.1918,10745.469199573
2020-09-17,18.3961,18.9491,18.3961,18.8883,64686.859967091
2020-09-18,18.7517,19.0249,18.5773,18.6474,36741.891838713
2020-09-21,18.1998,18.5773,18.1998,18.4937,13173.770206994
2020-09-22,18.5165,18.7148,18.5165,18.6911,11489.881058557
2020-09-23,18.8504,18.8504,18.2823,18.2898,52803.684824397
2020-09-24,18.2444,18.5441,18.0936,18.4104,44703.72462509
2020-09-25,18.2444,18.6237,18.2444,18.6237,29981.029459391
2020-09-28,18.5706,18.8693,18.563,18.7517,32903.847693247
2020-09-29,18.7517,18.8039,18.6009,18.7517,19375.796488211
2020-09-30,18.9044,18.9044,18.6986,18.8362,24643.617518636
2020-10-01,18.7982,19.1169,18.6911,19.0742,36239.993758152
2020-10-02,18.8741,18.9281,18.7821,18.8428,18658.799230267
2020-10-05,18.8741,19.1236,18.8741,19.1236,18276.049223452
2020-10-06,18.8589,19.3673,18.8589,19.0487,30214.053568224
2020-10-07,19.3208,19.6338,19.2829,19.5702,21382.334402723
2020-10-08,19.8139,19.9582,19.7372,19.8662,45352.185380437
2020-10-09,19.7599,19.9799,19.7551,19.9079,15856.183477891
2020-10-12,20.2758,20.2758,19.8746,20.0113,43068.338232339
2020-10-13,20.1696,20.1696,19.7913,20.0406,23317.17259144
2020-10-14,20.162,20.162,19.8965,19.9041,26977.021830151
2020-10-15,19.7685,19.8585,19.7144,19.7987,25518.775936421
2020-10-16,19.8585,20.0406,19.8585,19.9582,11989.670323652
2020-10-19,19.9799,20.0264,19.7712,19.7712,12340.788098499
2020-10-20,19.7836,19.8945,19.6613,19.7913,12427.249532546
2020-10-21,19.7067,19.9344,19.685,19.7372,14100.594603659
2020-10-22,19.7067,19.7447,19.3976,19.4261,60428.107136447
2020-10-23,19.6697,19.6697,19.5181,19.6158,5818.221866671
2020-10-26,19.3359,19.5522,19.2259,19.3359,20039.018951809
2020-10-27,19.2677,19.4725,19.2516,19.3976,8398.357587538
2020-10-28,18.9652,19.0808,18.8504,18.9415,15747.579481466
2020-10-29,18.9262,19.2145,18.9262,19.1236,24718.480467627
2020-10-30,19.1236,19.1236,18.5934,18.6684,22375.586486522
2020-11-02,18.9491,18.9491,18.7442,18.9338,16800.932806006
2020-11-03,18.9576,19.1567,18.9262,19.1236,9346.2701388496
2020-11-04,19.5256,19.6092,19.4943,19.5702,16091.316402187
2020-11-05,19.685,20.0406,19.685,19.9952,111484.63834846
2020-11-06,20.162,20.162,19.8965,20.071,5037.9601447905
2020-11-09,20.3214,20.4655,19.8766,19.9657,68854.933732756
2020-11-10,19.7447,19.8206,19.5769,19.7751,42592.800345084
2020-11-11,20.0027,21.0033,19.9041,19.9344,80429.167409895
2020-11-12,19.9203,20.237,19.9126,19.9268,39079.513781158
2020-11-13,19.9734,20.5945,19.9734,20.5869,89944.142785907
2020-11-16,20.843,20.9957,20.5945,20.9957,83965.650943932
2020-11-17,21.1246,21.3542,20.916,21.1844,84746.967073544
2020-11-18,21.3599,21.5257,21.2243,21.3362,110841.44963179
2020-11-19,21.2992,21.7155,21.2992,21.5969,87080.37138506
2020-11-20,22.0797,22.0797,21.5865,21.8455,69590.910329882
2020-11-23,22.5434,22.9285,21.9811,22.6487,201997.10690207
2020-11-24,22.4771,24.2297,21.8199,22.9106,100442.88057613
2020-11-25,22.9523,22.9523,22.3044,22.4353,34468.588767937
2020-11-27,22.5255,22.5255,21.9925,22.3044,55167.666960148
2020-11-30,22.3367,22.3595,22.0494,22.2134,22147.834416351
2020-12-01,22.3367,22.4685,22.075,22.4514,35065.383544402
2020-12-02,22.4107,22.6487,22.2789,22.6487,30938.431680294
2020-12-03,22.9267,23.0736,22.4467,23.0006,39663.655664835
2020-12-04,23.0339,23.0822,23.0339,23.0423,13927.671735568
2020-12-07,23.0168,23.0822,22.9267,23.0822,36869.475174318
2020-12-08,23.0992,23.6151,23.0508,23.599,31448.765022713
2020-12-09,23.8048,23.9196,23.0091,23.1249,51820.97681792
2020-12-10,23.0339,25.4684,22.992,23.3705,16245.259931098
2020-12-11,23.5744,23.6076,23.3534,23.5422,20286.804768893
2020-12-14,23.6901,23.7954,23.3619,23.379,32986.091496364
2020-12-15,23.7717,24.0495,23.6067,23.6901,32524.260909629
2020-12-16,24.2553,24.2553,23.894,24.0752,21904.266230196
2020-12-17,24.0922,24.5484,23.9025,24.1889,20247.7916828
2020-12-18,24.5427,24.5427,24.2875,24.5076,18111.561617218
2020-12-21,24.5512,24.5512,24.1823,24.3454,22896.463906264
2020-12-22,24.4431,25.3535,24.4431,24.649,19871.368122379
2020-12-23,24.8946,25.1734,24.776,24.7959,19257.702822197
2020-12-24,25.0008,26.8919,24.813,25.6476,18176.934896618
2020-12-28,25.3858,25.7054,25.2379,25.3365,24230.289687586
2020-12-29,25.0824,25.4921,24.1889,24.1975,29984.192682588
2020-12-30,24.4763,24.9846,23.894,24.2875,52908.071189892
2020-12-31,24.4108,24.7713,24.2961,24.7058,25211.943286331
2021-01-04,24.5427,24.5758,24.2639,24.2639,31695.496432064
2021-01-05,24.041,24.3928,24.041,24.1481,30753.910327147
2021-01-06,24.1406,24.5825,24.0182,24.2791,16734.505118872
2021-01-07,24.5076,24.8529,24.2221,24.4355,25062.217388347
2021-01-08,24.9182,24.9182,24.132,24.7058,27078.244972451
2021-01-11,24.7058,24.813,24.5341,24.7626,29135.394458111
2021-01-12,24.7626,24.905,24.5986,24.7058,36669.137705186
2021-01-13,24.7143,25.418,24.7143,25.3194,25423.879240517
2021-01-14,25.2454,25.5176,25.0169,25.034,36105.029568421
2021-01-15,25.1165,25.3365,24.6337,24.7504,44441.177099756
2021-01-19,26.1398,26.1398,24.6716,24.9353,55589.430053057
2021-01-20,25.0653,25.714,24.9439,25.4266,48690.440260807
2021-01-21,25.5091,26.1976,25.4873,26.0847,30669.557708565
2021-01-22,26.5077,26.5077,25.951,25.9928,38747.375345492
2021-01-25,27.4685,27.4685,26.1237,26.723,47658.175090914
2021-01-26,26.723,27.0502,26.247,26.8947,39830.252086534
2021-01-27,26.8786,26.8786,25.6561,25.6561,42786.811367822
2021-01-28,25.8287,26.669,25.8287,26.337,28427.886869756
2021-01-29,26.3787,26.5077,26.2963,26.3854,22949.184292877
2021-02-01,26.3854,26.6719,26.1976,26.5988,32540.077025614
2021-02-02,26.7059,27.2722,26.4271,27.148,69035.237454974
2021-02-03,27.6477,27.7635,27.0502,27.1327,43293.981487045
2021-02-04,27.4922,27.9673,27.091,27.4021,33862.304321882
2021-02-05,27.6316,28.5667,27.5093,28.3855,47930.21228584
2021-02-08,29.7798,29.7798,28.1154,28.5667,40418.611601142
2021-02-09,29.0097,29.0097,28.5088,28.6891,35500.853937831
2021-02-10,29.058,29.058,28.7384,28.7878,34777.530233493
2021-02-11,29.0172,29.1557,28.7062,28.7233,18581.827465811
2021-02-12,28.8531,29.6565,28.8531,29.2383,49628.863142529
2021-02-16,29.3861,29.6404,28.5667,28.5667,62254.341328741
2021-02-17,29.1738,29.1738,27.7957,28.0831,52872.221326994
2021-02-18,27.8849,28.2775,27.091,27.3452,36373.90354015
2021-02-19,27.2636,27.6316,27.1394,27.1423,39217.641194086
2021-02-22,27.7881,27.902,26.2384,26.3125,57274.373609224
2021-02-23,26.1815,26.1815,24.649,25.9435,86970.712980904
2021-02-24,25.7548,26.173,25.4911,26.0743,59702.674616645
2021-02-25,26.1398,26.2214,25.0653,25.4019,38788.49724705
2021-02-26,25.3535,25.6476,24.9846,25.5091,28803.256022446
2021-03-01,25.418,26.0572,25.418,25.8942,48015.619312154
2021-03-02,26.1815,26.4271,25.5499,26.1321,84520.269411106
2021-03-03,25.9027,25.9027,25.2976,25.4684,51072.347328008
2021-03-04,25.4437,25.4437,23.6616,24.1823,85185.600690169
2021-03-05,24.3615,24.5749,23.2063,24.0922,39320.973151848
2021-03-08,24.0836,24.4108,23.5251,23.5251,37658.172158057
2021-03-09,23.9357,24.4934,23.6977,24.2553,25579.931584893
2021-03-10,24.2553,25.4684,24.2553,24.8529,42615.997315194
2021-03-11,25.0008,25.5338,25.0008,25.2151,12528.472674843
2021-03-12,25.2151,25.3706,24.7874,25.272,17801.565743931
2021-03-15,25.4835,25.6646,25.2065,25.5006,19082.671138639
2021-03-16,25.7158,25.7993,25.475,25.475,17292.286809244
2021-03-17,25.161,25.4684,24.8964,25.4247,33307.685854707
2021-03-18,25.0548,25.8581,24.9544,25.1696,30631.599030204
2021-03-19,24.7636,25.1838,24.6887,25.0861,37362.937993021
2021-03-22,25.3024,25.9396,25.1108,25.7073,31290.603862873
2021-03-23,25.5917,25.5917,24.5493,24.9467,33840.161759504
2021-03-24,25.3176,25.4133,24.6328,24.6716,26955.933675506
2021-03-25,24.482,24.8385,24.1918,24.7807,53467.961695726
2021-03-26,24.8053,24.8462,24.6564,24.7921,23881.280728205
2021-03-29,24.7884,24.7884,24.0827,24.1349,47038.183344338
2021-03-30,23.985,24.1093,23.6787,24.0752,44940.966364852
2021-03-31,24.0761,24.4241,24.0761,24.4241,19235.560259818
2021-04-01,24.4241,24.7636,24.39,24.7552,41327.51106636
2021-04-05,24.7239,24.8301,24.6716,24.7304,38721.015152185
2021-04-06,24.8385,25.161,24.5569,24.8462,29796.508106245
2021-04-07,24.8462,25.0624,24.8462,24.9714,23564.958408523
2021-04-08,24.9714,25.1373,24.9628,24.9714,15201.39627615
2021-04-09,25.0377,25.2521,25.0377,25.2198,24861.879919217
2021-04-12,25.3176,25.3176,25.161,25.199,13551.248175147
2021-04-13,25.2114,25.4684,25.2114,25.3441,14159.641436666
2021-04-14,25.675,25.8032,25.3688,25.6172,21766.138817268
2021-04-15,25.7576,25.7576,25.567,25.5831,12146.777075761
2021-04-16,25.7415,25.7415,25.3849,25.475,8141.0821008639
2021-04-19,25.5252,25.7415,25.4257,25.5006,15308.945864841
2021-04-20,25.4522,25.6922,25.1288,25.3355,7128.8506778838
2021-04-21,25.5584,25.6997,25.4351,25.4835,7198.4415882137
2021-04-22,25.5613,26.0145,25.5433,26.0145,19026.78752883
2021-04-23,25.9312,26.0061,25.7993,25.9483,13599.75093083
2021-04-26,26.0145,26.1056,25.9065,26.0725,17278.579508723
2021-04-27,26.2963,26.2963,25.7832,25.9396,18764.240003494
2021-04-28,25.9396,26.1635,25.9396,26.1635,13138.974751828
2021-04-29,26.0895,26.1066,25.7557,25.823,12202.660685572
2021-04-30,25.5917,25.8496,25.4977,25.8496,14287.224772272
2021-05-03,25.7832,25.8496,25.714,25.7415,7328.133739283
2021-05-04,26.2128,26.2128,25.3024,25.5831,23691.487336396
2021-05-05,25.658,26.0232,25.4257,25.5917,10198.231586524
2021-05-06,25.5385,25.5917,25.3688,25.3688,13362.50919107
2021-05-07,25.4009,25.6675,25.3972,25.4209,11844.1620566
2021-05-10,25.8401,25.915,25.3773,25.5584,12594.900361976
2021-05-11,25.3355,25.3421,24.8586,25.1696,13962.467190732
2021-05-12,24.9951,25.2161,24.6603,24.7884,15151.839112733
2021-05-13,24.9382,25.161,24.8462,24.8462,11200.973339914
2021-05-14,25.0548,25.2521,25.0548,25.2416,7164.700540781
2021-05-17,24.9628,25.2436,24.7636,24.7636,18714.682840077
2021-05-18,24.8547,24.8889,24.3976,24.8889,14682.627671873
2021-05-19,24.739,24.9837,24.556,24.7239,12903.841827532
2021-05-20,24.9125,25.0861,24.8499,24.9211,7661.3265826806
2021-05-21,24.9752,25.3849,24.9752,25.2473,2902.7844869419
2021-05-24,25.2776,25.5395,25.2,25.4921,30929.996418436
2021-05-25,25.5831,25.5831,25.4351,25.5755,12227.966471147
2021-05-26,25.4171,25.9653,25.2606,25.7348,35354.291263045
2021-05-27,26.0307,26.0307,25.6305,25.6305,9787.0125709388
2021-05-28,25.5091,25.915,25.5091,25.915,14666.811555888
2021-06-01,25.8734,26.2053,25.8734,26.2053,23124.215976433
2021-06-02,26.0639,26.1398,25.7832,25.9567,17903.843293961
2021-06-03,25.7661,25.8619,25.5917,25.7073,18794.81782773
2021-06-04,26.1721,26.1721,25.5917,25.9065,12555.887275882
2021-06-07,26.0895,26.0895,25.6295,25.8734,16033.323976912
2021-06-08,26.0895,26.0895,25.6495,25.7908,19549.773764035
2021-06-09,25.8734,25.8734,25.732,25.7908,19199.710396921
2021-06-10,25.7661,26.0725,25.75,25.9235,9250.3190352129
2021-06-11,26.503,26.503,25.9975,26.1635,7720.3734156878
2021-06-14,26.503,26.7022,26.1805,26.5922,7878.5345755284
2021-06-15,26.6027,26.6027,26.2839,26.4271,4239.7734914614
2021-06-16,26.594,26.594,26.2678,26.2678,6161.9587873913
2021-06-17,26.2432,26.2432,26.1588,26.1844,5887.812777001
2021-06-18,26.1427,26.228,26.1341,26.1758,10196.12277106
2021-06-21,26.1844,26.3437,26.0364,26.3352,8332.9843081372
2021-06-22,26.4015,26.5181,26.0924,26.4015,11932.732306111
2021-06-23,26.7203,26.8445,26.4348,26.8445,9549.7708311779
2021-06-24,26.9289,27.1878,26.8445,27.1878,13562.846660201
2021-06-25,27.2048,27.2134,26.8957,27.2134,10325.814922129
2021-06-28,27.2295,27.2295,26.853,26.8957,11101.859013081
2021-06-29,26.8292,27.0692,26.8292,26.9877,9720.5848838057
2021-06-30,26.761,26.8037,26.4423,26.7866,29512.872426264
2021-07-01,26.7866,26.853,26.669,26.7486,18036.698668227
2021-07-02,27.147,27.147,26.6444,26.7278,11956.983683952
2021-07-06,26.6528,26.9175,26.4603,26.6188,6932.7308396814
2021-07-07,26.6188,26.761,26.5457,26.6188,6455.0841369627
2021-07-08,26.2678,26.8292,26.2678,26.8208,20597.855049913
2021-07-09,26.7525,27.2048,26.595,26.6662,3901.3086094024
2021-07-12,26.8292,26.8292,26.4432,26.4432,8362.5077246408
2021-07-13,26.5608,26.6027,26.5608,26.5866,9498.1048522966
2021-07-14,26.6273,26.6273,26.4774,26.6188,6309.5758699093
2021-07-15,26.4945,26.5608,26.469,26.469,12804.727500699
2021-07-16,26.4774,26.4774,26.0175,26.0175,8055.67507455
2021-07-19,26.0175,26.2261,25.5158,25.657,34880.862191255
2021-07-20,25.8496,25.9198,25.732,25.9169,8580.7701252209
2021-07-21,25.9255,26.5429,25.9255,26.1427,4426.4036600734
2021-07-22,26.1673,26.5524,25.9577,26.2346,4927.2473329021
2021-07-23,26.2006,26.8122,25.9169,26.3844,199955.7735324
2021-07-26,26.5524,26.5997,25.7993,26.1844,122829.01113998
2021-07-27,26.3095,26.5134,25.5319,26.0259,182327.13065656
2021-07-28,25.7832,26.2346,25.7452,26.0668,100449.20702252
2021-07-29,26.0582,26.3095,26.0582,26.2006,11732.394836978
2021-07-30,26.1844,26.3095,25.9833,26.0839,22686.636767542
2021-08-02,25.9757,26.2658,25.9757,26.1294,8896.0380371699
2021-08-03,26.2925,26.2925,26.0004,26.0582,8691.4829371094
2021-08-04,25.9833,26.1427,25.8325,25.9416,8980.3906557516
2021-08-05,25.9918,26.1673,25.8999,25.9918,6567.9057643157
2021-08-06,25.9918,26.2432,25.9416,25.9957,16296.92590998
2021-08-09,26.0839,26.4348,26.0089,26.2755,29869.262239771
2021-08-10,26.3513,26.4348,26.1427,26.4271,16349.646296593
2021-08-11,26.4774,26.6111,26.2839,26.4519,7741.4615703332
2021-08-12,26.4519,26.6273,26.4519,26.4859,4024.6743140782
2021-08-13,26.5439,26.6111,26.4186,26.4186,7540.0696934695
2021-08-16,26.3931,26.5181,25.9492,26.1341,82314.448435196
2021-08-17,26.301,26.301,25.9492,26.1341,11160.905846089
2021-08-18,26.2602,26.2602,25.824,25.9539,18831.722098359
2021-08-19,26.2261,26.4348,25.8022,25.9492,24269.302773681
2021-08-20,25.9662,26.1976,25.9662,25.9757,7651.8369130902
2021-08-23,26.2006,26.3029,26.0004,26.2006,8975.1186170903
2021-08-24,26.2346,26.2925,26.0582,26.2432,12866.937556902
2021-08-25,26.3513,26.4774,26.2176,26.3095,11662.803926648
2021-08-26,26.3683,26.3683,26.1427,26.2564,7135.1771242774
2021-08-27,26.21,26.2678,26.0259,26.1673,15106.499580245
2021-08-30,26.21,26.2602,26.1341,26.1512,17214.260637056
2021-08-31,25.9833,26.301,25.9833,26.1085,31846.276737779
2021-09-01,26.1844,26.3352,26.0753,26.3352,21235.771727937
2021-09-02,26.1009,26.3931,26.0497,26.2678,34703.721692232
2021-09-03,26.1588,26.3266,26.0753,26.2554,17297.558847904
2021-09-07,26.1844,26.2755,26.1588,26.1919,10748.63242277
2021-09-08,26.1085,26.2678,26.1085,26.1427,7696.1220378455
2021-09-09,26.0497,26.283,26.0497,26.1919,13108.396927592
2021-09-10,26.1919,26.4945,25.9577,26.0089,13924.50851237
2021-09-13,26.1427,26.3513,25.8164,25.9662,8502.7439530329
2021-09-14,25.9577,26.2006,25.6485,25.6656,24960.99424605
2021-09-15,25.7073,26.0545,25.6334,26.0545,7716.1557847587
2021-09-16,25.9027,26.119,25.8515,26.0383,4048.9256919204
2021-09-17,26.0459,26.1986,25.6532,25.6532,9862.9299276624
2021-09-20,25.657,25.657,25.0995,25.327,25783.432277222
2021-09-21,25.218,25.7927,25.218,25.4114,20132.861239981
2021-09-22,25.4968,25.7671,25.4968,25.7671,8959.3025011061
2021-09-23,26.0383,26.1133,25.7462,25.8856,12285.95889642
2021-09-24,25.9444,26.08,25.75,26.0383,15881.489263465
2021-09-27,25.953,26.0202,25.657,25.6827,12974.487145595
2021-09-28,25.7244,25.7244,25.3649,25.3697,13249.687563716
2021-09-29,25.5299,25.5299,25.0159,25.0397,26277.949503656
2021-09-30,25.1667,25.1667,25.0179,25.0482,12135.178590705
2021-10-01,25.0908,25.2284,25.0397,25.0975,13121.049820379
2021-10-04,25.0653,25.0653,24.6934,24.6934,22453.612658709
2021-10-05,24.6764,24.943,24.6517,24.8879,18993.046481397
2021-10-06,24.4317,24.8794,24.4317,24.7902,29851.337308322
2021-10-07,24.9391,25.1914,24.8755,25.0908,12730.918959439
2021-10-08,25.2682,25.2682,24.8623,24.9391,14879.801917808
2021-10-11,25.0397,25.0567,24.8537,24.904,27722.488096867
2021-10-12,24.9391,25.031,24.9258,24.9979,6313.7935008384
2021-10-13,25.0653,25.0653,24.9306,24.9951,9927.2487993309
2021-10-14,25.2265,25.42,25.0995,25.3782,16193.593952217
2021-10-15,25.437,25.4968,25.3185,25.3953,9375.7935553531
2021-10-18,25.4456,25.6125,25.327,25.4456,18253.906661075
2021-10-19,25.5299,25.6399,25.4541,25.4901,10033.74398029
2021-10-20,25.547,25.8012,25.437,25.8012,20546.189071031
2021-10-21,25.6399,25.7073,25.5888,25.6656,5718.0531321053
2021-10-22,25.7415,25.8515,25.3612,25.5973,12231.129694343
2021-10-25,25.5811,25.5811,25.327,25.4807,10074.865881849
2021-10-26,25.5641,25.9444,25.4114,25.5641,11533.111775579
2021-10-27,25.5138,25.6286,25.3014,25.3697,23560.740777595
2021-10-28,25.3612,25.4882,25.3014,25.3612,14052.091847976
2021-10-29,25.4627,25.4882,25.2426,25.42,15454.454131895
2021-11-01,25.3953,25.6656,25.3953,25.5811,14405.318438285
2021-11-02,25.8515,25.8515,25.5138,25.7158,27863.778732992
2021-11-03,25.6154,25.7415,25.5727,25.6058,18797.981050926
2021-11-04,25.8515,25.8922,25.6324,25.6656,14393.71995323
2021-11-05,25.6656,25.8761,25.6656,25.8761,19877.694568772
2021-11-08,25.8685,26.0032,25.8685,25.9198,13738.932751491
2021-11-09,26.0118,26.1559,25.9198,26.1559,16701.818479172
2021-11-10,26.1133,26.1986,25.86,25.9359,12863.774333705
2021-11-11,25.953,26.1304,25.8942,25.8942,15845.639400568
2021-11-12,26.2906,26.4005,26.0886,26.2489,45253.071053604
2021-11-15,26.469,26.7563,26.469,26.6206,49151.21643981
2021-11-16,26.705,27.0351,26.705,26.9336,40160.281706736
2021-11-17,26.9251,27.1964,26.908,27.1621,65851.980511249
2021-11-18,27.2722,27.3897,26.9421,27.3897,76377.078494777
2021-11-19,27.3897,27.3897,27.0939,27.0939,29880.860724826
2021-11-22,27.2209,28.3912,27.2209,28.1342,153352.00617376
2021-11-23,28.3581,28.7507,27.8241,28.7413,53893.942419565
2021-11-24,28.5829,28.5829,27.644,28.0035,33476.391091869
2021-11-26,27.256,27.5548,26.4338,26.5362,32154.163795601
2021-11-29,26.7695,27.0502,26.1626,26.228,23079.930851679
2021-11-30,26.3958,26.4945,25.437,25.695,39705.831974126
2021-12-01,25.8734,26.0782,25.3033,25.3033,38956.148076482
2021-12-02,25.2843,25.4294,24.7797,25.1809,31961.207180597
2021-12-03,25.069,25.2843,24.1538,24.3967,27705.617573151
2021-12-06,24.4061,24.5029,23.967,24.0789,59850.291699163
2021-12-07,24.3502,24.6954,24.3502,24.4431,33337.209271211
2021-12-08,24.6205,24.7797,24.555,24.6764,24118.522467965
2021-12-09,24.6584,24.7892,24.352,24.4431,19797.559581119
2021-12-10,24.4896,24.5645,24.3236,24.3967,12516.874189789
2021-12-13,24.3967,24.3967,24.1254,24.2753,13597.642115366
2021-12-14,24.1349,24.2193,23.9386,24.0505,29054.205062726
2021-12-15,23.9575,24.2468,23.8826,24.2003,11147.198545568
2021-12-16,24.3406,24.4716,24.0135,24.2657,36456.147343268
2021-12-17,23.9196,24.3027,23.8266,24.3027,18955.087803036
2021-12-20,24.2288,24.3218,23.9196,24.0789,27225.862054967
2021-12-21,24.0789,24.2753,23.8266,24.1349,33993.050880683
2021-12-22,24.3122,24.5076,24.2373,24.4431,19084.779954104
2021-12-23,24.481,24.8358,24.481,24.7609,12980.813591988
2021-12-27,24.8547,25.0415,24.7609,24.8727,19677.35709964
2021-12-28,24.9762,24.9941,24.537,24.537,45559.903703695
2021-12-29,24.5835,24.8025,24.2657,24.3218,59089.009316463
2021-12-30,24.4061,24.7143,24.4061,24.5465,34829.196212373
2021-12-31,24.6764,24.775,24.611,24.6954,26205.195370129
2022-01-03,24.7048,24.8472,24.5274,24.6764,21633.283443002
2022-01-04,24.8073,24.8073,24.3027,24.5741,38503.807159337
2022-01-05,24.4525,24.6205,24.0599,24.0695,31238.937883991
2022-01-06,24.0599,24.2847,23.9386,24.1908,26089.21051958
2022-01-07,24.0599,24.2468,23.948,24.1064,31473.016400554
2022-01-10,24.0419,24.0599,23.472,23.7612,48696.766707201
2022-01-11,23.6958,23.9433,23.6019,23.7147,32153.109387869
2022-01-12,23.7897,23.967,23.7717,23.8362,21779.846117789
2022-01-13,23.9575,23.9575,23.5554,23.5554,23398.361986824
2022-01-14,23.3971,23.5772,23.3316,23.434,16379.169713097
2022-01-18,23.1628,23.4112,22.8925,22.8925,19126.956263394
2022-01-19,22.9389,23.2281,22.7057,22.7521,46573.189534407
2022-01-20,22.6961,23.3013,22.6961,22.7796,34781.747864421
2022-01-21,22.789,22.7986,21.724,21.8929,46590.060058123
2022-01-24,21.6966,21.8834,20.8733,21.7894,31988.621781636
2022-01-25,21.6681,21.8626,21.4443,21.7145,33601.86561201
2022-01-26,21.5468,22.1916,21.4907,21.4907,32886.977169531
2022-01-27,21.7145,21.799,21.1266,21.1446,33504.860100641
2022-01-28,21.6681,21.6681,20.9767,21.4813,21017.509327357
2022-01-31,21.4813,22.0607,21.3712,22.0607,22878.538974815
2022-02-01,22.2381,22.4249,21.9014,22.4249,26882.125134247
2022-02-02,22.5653,22.5653,22.2011,22.3595,23732.609237954
2022-02-03,21.9574,22.3462,21.743,21.8085,21653.317189916
2022-02-04,21.5932,21.9763,21.4252,21.799,29929.363480511
2022-02-07,21.8739,22.1309,21.6728,21.9488,24436.953603111
2022-02-08,21.8643,22.0702,21.799,21.9574,12423.031901616
2022-02-09,22.1072,22.3225,22.0513,22.1356,41073.398802882
2022-02-10,22.1452,22.5263,22.0513,22.1916,14888.237179666
2022-02-11,22.0978,22.1537,21.5562,21.5751,26850.49290228
2022-02-14,21.5002,21.6681,21.3039,21.3419,20101.229008013
2022-02-15,21.4907,21.6966,21.4907,21.6966,10747.578015038
2022-02-16,21.6681,21.9393,21.5097,21.799,32208.992997681
2022-02-17,21.4064,21.6311,21.1541,21.1541,21489.883991413
2022-02-18,21.1541,21.3134,21.0137,21.0611,20906.796515468
2022-02-22,20.9767,21.1076,20.0984,20.3318,29382.125867462
2022-02-23,20.145,20.659,19.9307,20.108,31935.901395022
2022-02-24,19.3787,20.4352,19.2202,20.4352,49556.109009001
2022-02-25,20.622,21.0051,20.5005,21.0051,25765.507345773
2022-02-28,20.659,20.9957,20.6495,20.9302,22591.740071638
2022-03-01,20.7339,20.9957,20.6495,20.9577,23372.001793518
2022-03-02,21.3788,21.3788,20.9482,21.1541,44269.308639395
2022-03-03,21.3315,21.3419,20.8942,20.9767,24134.338583949
2022-03-04,20.7434,21.0051,20.4162,20.566,24932.525237279
2022-03-07,20.4627,20.8088,20.145,20.2483,45342.695710846
2022-03-08,20.1733,20.4209,19.9022,20.1914,19666.813022317
2022-03-09,20.5936,20.5936,20.1829,20.3318,19893.510684755
2022-03-10,20.2104,20.3271,19.9865,20.2388,18728.390140597
2022-03-11,20.4162,20.4162,20.089,20.1733,24320.968752562
2022-03-14,20.2483,20.2483,19.8092,19.921,42592.800345084
2022-03-15,20.0235,20.2199,19.9582,20.2199,9865.0387431269
2022-03-16,20.732,20.732,19.9376,20.4286,47600.182665639
2022-03-17,20.5803,20.7795,20.3906,20.7795,14038.384547455
2022-03-18,21.0449,21.1209,20.6562,21.1209,19774.362611009
2022-03-21,21.2252,21.2252,20.8648,21.007,10401.732278852
2022-03-22,21.1494,21.3674,21.0924,21.2347,9398.9905254632
2022-03-23,21.2441,21.2821,21.0545,21.0735,31357.031550005
2022-03-24,21.5192,21.6748,20.8648,21.3864,25800.302800937
2022-03-25,21.4339,21.6757,21.2919,21.6425,31932.738171826
2022-03-28,21.6994,21.6994,21.3769,21.5855,8575.4980865596
2022-03-29,22.1356,22.1356,21.6046,21.7941,16092.370809919
2022-03-30,21.6235,21.8024,21.5287,21.6046,27673.985341183
2022-03-31,21.5287,21.8038,21.5287,21.6046,10882.542204769
2022-04-01,21.5761,21.7941,21.5761,21.6899,11273.727473441
2022-04-04,21.9365,22.0978,21.8454,22.0408,20025.311651289
2022-04-05,21.8416,21.8896,21.6235,21.6235,13867.570494827
2022-04-06,21.614,21.7706,21.2652,21.5855,18077.820569785
2022-04-07,21.4054,21.4148,21.0746,21.2631,16765.082943108
2022-04-08,21.1114,21.3816,21.0261,21.1114,24041.550703509
2022-04-11,20.732,21.0829,20.732,20.8648,16449.81503116
2022-04-12,21.1682,21.1688,20.8458,21.007,20371.157387475
2022-04-13,20.694,21.0924,20.694,20.9407,10212.993294776
2022-04-14,21.064,21.064,20.6751,20.6751,17851.122907347
2022-04-18,20.6277,20.9744,20.5519,20.6087,9838.6785498201
2022-04-19,20.3432,20.8173,20.3432,20.7036,10480.812858774
2022-04-20,20.8363,20.8363,20.4001,20.5613,9618.3073337755
2022-04-21,20.5897,20.8269,20.4475,20.476,19574.025141878
2022-04-22,20.476,20.476,19.9828,20.0871,8288.6991833818
2022-04-25,19.9922,20.0443,19.537,19.8501,19051.038906671
2022-04-26,19.9922,20.2862,19.6806,19.831,17103.547825167
2022-04-27,20.2388,20.2388,19.6697,19.7456,27149.944698245
2022-04-28,20.0396,20.0396,19.7742,19.9638,14447.494747577
2022-04-29,19.8595,20.0199,19.4611,19.6224,12769.932045534
2022-05-02,19.6035,19.7567,19.3094,19.3569,17646.567807286
2022-05-03,19.6983,19.6983,19.4258,19.4706,17029.739283907
2022-05-04,19.7551,19.8689,19.1387,19.6129,18119.996879076
2022-05-05,19.6035,19.6035,19.115,19.281,14105.866642321
2022-05-06,19.2145,19.2145,18.9016,19.0438,20546.189071031
2022-05-09,18.8542,18.8542,18.3136,18.3231,29383.180275194
2022-05-10,18.1335,18.399,17.8821,17.8868,21277.948037228
2022-05-11,17.8299,18.0576,17.6877,17.6877,10446.017403607
2022-05-12,17.5075,17.6023,17.1376,17.2514,16880.013385925
2022-05-13,17.3652,17.9343,17.3652,17.7161,22492.625744804
2022-05-16,17.9626,17.9626,17.8299,17.8394,1016.4490539092
2022-05-17,17.811,18.0576,17.811,18.0481,9094.2666908368
2022-05-18,17.9343,18.1713,17.6686,17.754,21600.596803303
2022-05-19,17.6402,17.849,17.6402,17.6686,12468.371434103
2022-05-20,17.7257,18.013,17.6498,17.811,10739.142753179
2022-05-23,17.9152,17.9722,17.8204,17.9532,10682.204735637
2022-05-24,17.9532,17.9532,17.5644,17.7066,29296.718841148
2022-05-25,17.3557,17.8299,17.3557,17.8015,27153.107921441
2022-05-26,17.4885,18.1713,17.4885,18.0765,30739.148618895
2022-05-27,18.067,18.6998,18.067,18.5886,22807.893656753
2022-05-31,18.8162,18.8162,18.3704,18.5412,21857.872289976
2022-06-01,18.5602,18.5602,18.067,18.2945,26667.025956865
2022-06-02,18.2283,18.617,18.105,18.5412,32156.272611066
2022-06-03,18.6929,18.6929,18.3136,18.4275,16982.290935955
2022-06-06,18.5222,18.6076,18.3136,18.4463,15895.196563984
2022-06-07,18.5791,18.6796,18.3421,18.655,16755.593273517
2022-06-08,18.7499,18.8068,18.5033,18.5602,18975.121549947
2022-06-09,18.5886,18.7844,18.361,18.399,30035.85866147
2022-06-10,18.3895,18.399,18.0085,18.105,14611.98235381
2022-06-13,17.8299,18.0955,17.1756,17.1756,28669.346240447
2022-06-14,17.6486,17.6486,16.9342,17.0886,19955.271264041
2022-06-15,17.1852,17.5617,17.1821,17.4266,10434.413096333
2022-06-16,17.2817,17.33,16.4708,16.6155,44107.509161628
2022-06-17,16.7314,16.9065,16.4651,16.7217,10664.355493334
2022-06-21,17.33,17.33,16.8473,17.079,22773.619292146
2022-06-22,17.021,17.1948,17.021,17.1562,23883.971767753
2022-06-23,17.7162,17.7162,17.1977,17.3397,16932.875253013
2022-06-24,17.4941,17.9286,17.4941,17.7934,33262.928546321
2022-06-27,18.0734,18.0734,17.803,17.8996,14003.699132661
2022-06-28,17.9961,17.9961,17.5134,17.5231,11880.357178374
2022-06-29,17.552,17.5617,17.2245,17.3397,16641.822038792
2022-06-30,17.2335,17.5134,17.1562,17.4362,11089.023884191
2022-07-01,17.2431,17.6486,17.2431,17.5037,8653.9131844215
2022-07-05,17.552,17.7741,17.3783,17.7645,7355.049374336
2022-07-06,17.7934,17.832,17.6003,17.6445,6786.4080412124
2022-07-07,17.7838,17.803,17.6486,17.7741,15226.951253643
2022-07-08,18.0734,18.0734,17.8225,17.8417,8492.3320405831
2022-07-11,17.803,17.803,17.5521,17.5714,11135.63382953
2022-07-12,17.5328,17.581,17.4072,17.4072,12823.949627328
2022-07-13,17.3879,17.4941,17.3204,17.3493,21186.809597528
2022-07-14,17.2335,17.2809,16.8225,17.2141,16164.329043217
2022-07-15,17.2624,17.2624,17.1756,17.2576,15698.229589837
2022-07-18,17.5231,17.5231,17.2914,17.301,4862.9709635977
2022-07-19,17.5714,17.6003,17.4169,17.6003,7039.1375226007
2022-07-20,17.5134,17.8513,17.4749,17.832,15673.370952324
2022-07-21,18.2471,18.2471,17.9382,18.2375,10198.256039954
2022-07-22,18.2762,18.2762,17.919,17.9286,10495.523913554
2022-07-25,17.9769,17.9814,17.861,17.8803,12590.899900638
2022-07-26,17.7838,17.861,17.7734,17.7741,9883.3799647816
2022-07-27,17.7934,18.0396,17.7934,18.0058,5126.0582106166
2022-07-28,18.1507,18.3148,18.1507,18.3148,11383.184428102
2022-07-29,18.3437,18.5464,18.2401,18.4113,13009.353632117
2022-08-01,18.2954,18.6913,18.2954,18.6565,15248.702561467
2022-08-02,18.7009,18.8457,18.4789,18.7299,25839.517918823
2022-08-03,18.8072,18.8844,18.6723,18.8651,46893.748116278
2022-08-04,18.894,19.0099,18.6816,18.8747,52679.595997568
2022-08-05,18.7299,19.0003,18.7299,18.9134,6037.5415861152
2022-08-08,19.145,19.2706,19.0775,19.1644,9028.8643002516
2022-08-09,19.1257,19.1354,18.894,18.894,3813.7293052112
2022-08-10,19.1354,19.2127,19.0099,19.1836,15161.697330169
2022-08-11,19.3961,19.6561,19.2319,19.5601,55151.994653608
2022-08-12,19.7339,20.0815,19.6133,19.927,25446.95860142
2022-08-15,19.8981,20.2167,19.8305,20.2167,12283.274261407
2022-08-16,20.2553,20.2553,19.9753,20.0622,10382.62426818
2022-08-17,19.9657,20.0815,19.7437,19.9464,9880.2726350924
2022-08-18,19.985,20.014,19.7339,19.7822,14287.501910941
2022-08-19,19.6954,19.792,19.5506,19.5795,9852.3066678896
2022-08-22,19.2802,19.454,19.0292,19.0486,6242.6253456024
2022-08-23,19.0968,19.3092,19.0444,19.0582,5989.8958642142
2022-08-24,19.0196,19.3478,19.0196,19.1836,7675.1043323235
2022-08-25,19.3188,19.6085,19.2223,19.4829,9733.1923631369
2022-08-26,19.5795,19.5989,19.2319,19.2609,12195.233253546
2022-08-29,19.1547,19.1547,18.9905,18.9905,7361.2640337144
2022-08-30,19.145,19.145,18.7009,18.8361,8594.8739203267
2022-08-31,18.9134,18.925,18.6527,18.7395,7597.4210900936
2022-09-01,18.4982,18.4982,18.1892,18.3244,16553.78103093
2022-09-02,18.4306,18.643,18.2375,18.2375,10446.84241509
2022-09-06,18.2471,18.6816,18.0831,18.1892,7131.3216367136
2022-09-07,18.3631,18.7782,18.3631,18.7782,11110.775192016
2022-09-08,18.7106,19.0099,18.5983,18.9037,7662.6750135668
2022-09-09,18.5947,19.145,18.5947,19.0003,11903.144262761
2022-09-12,19.6568,19.6568,19.1161,19.1161,18338.424049095
2022-09-13,19.2319,19.2513,18.643,18.8361,5210.9918887881
2022-09-14,18.894,18.9423,18.6237,18.7299,6404.2064894408
2022-09-15,18.7986,18.9066,18.5827,18.6023,6856.8130842128
2022-09-16,18.5336,18.5336,18.2648,18.3078,10639.214953427
2022-09-19,18.2096,18.5567,18.2096,18.4649,9726.4672898624
2022-09-20,18.1998,18.2565,18.1409,18.2096,5128.0934580192
2022-09-21,18.0722,18.3078,17.9053,17.9053,9451.4205608864
2022-09-22,17.7875,17.8366,17.6108,17.6403,19958.20560777
2022-09-23,17.7286,17.7286,16.8844,16.9728,30764.48598176
2022-09-26,16.8942,17.1396,16.7666,16.8648,32303.728972437
2022-09-27,17.0513,17.6697,16.5731,16.6881,24938.588785413
2022-09-28,17.0218,17.0513,16.6419,17.0513,11397.121495494
2022-09-29,16.7273,16.7961,16.4525,16.5556,19062.775701214
2022-09-30,16.4525,16.6147,16.4132,16.4132,6261.8971963536
2022-10-03,16.6783,16.7896,16.639,16.7568,8970.5981309728
2022-10-04,17.1102,17.5421,17.1102,17.3261,10040.224299213
2022-10-05,17.0906,17.4243,17.0906,17.4243,11453.149532878
2022-10-06,17.4047,17.466,17.3998,17.3998,2227.8785047056
2022-10-07,17.2476,17.3949,16.9056,16.9433,3469.6635514528
2022-10-10,16.8353,16.8353,16.6232,16.7168,4398.7102804384
2022-10-11,16.7273,16.7273,16.4427,16.4917,13146.214953464
2022-10-12,16.3347,16.5114,16.2954,16.472,8642.5794393792
2022-10-13,16.315,16.6488,16.2071,16.5801,11009.000000162
2022-10-14,16.7372,16.7372,16.2365,16.2954,5169.85981316
2022-10-17,16.5016,16.5212,16.4034,16.4034,8643.598130968
2022-10-18,16.7862,16.7862,16.5997,16.6439,11250.429906707
2022-10-19,16.5703,16.5703,16.315,16.3789,6693.8224300048
2022-10-20,16.4132,16.4819,16.1776,16.2267,10641.252336605
2022-10-21,16.3739,16.4525,16.2071,16.4525,13794.102803941
2022-10-24,16.531,16.7273,16.4034,16.7077,17017.242990904
2022-10-25,16.8255,17.12,16.6881,17.12,25217.710280744
2022-10-26,17.012,17.3458,17.012,17.2378,12109.186916066
2022-10-27,17.2378,17.2378,16.9949,17.0709,7822.5327103952
2022-10-28,17.1593,17.385,17.1004,17.385,6115.2056075664
2022-10-31,17.4538,17.4538,17.2967,17.4243,10318.327102955
2022-11-01,17.7679,17.7679,17.4439,17.4538,6622.5140187888
2022-11-02,17.5028,17.5028,17.1268,17.1268,8264.6448599344
2022-11-03,16.9924,17.0528,16.8328,17.012,14604.981308626
2022-11-04,17.2771,17.2771,17.0906,17.2378,9785.5514020128
2022-11-07,17.3065,17.385,17.2084,17.385,6460.5420561696
2022-11-08,17.4636,17.5225,17.1789,17.3507,9633.7663552816
2022-11-09,17.3556,17.3556,16.9531,17.0415,10143.112149682
2022-11-10,18.0624,18.0624,17.2476,17.5814,14638.598131056
2022-11-11,18.0133,18.0133,17.5127,17.6501,10547.532710435
2022-11-14,17.6894,17.7188,17.5127,17.5127,29487.046729405
2022-11-15,17.8955,17.8955,17.5716,17.6305,19063.794392803
2022-11-16,17.6697,17.6697,17.493,17.4931,7291.7943926304
2022-11-17,17.3163,17.4047,17.0959,17.228,23334.149533053
2022-11-18,17.3163,17.3605,17.0415,17.2574,30249.028037827
2022-11-21,17.4832,17.4832,16.9629,17.12,17737.457944186
2022-11-22,17.31,17.31,17.005,17.13,26892
2022-11-23,17.3,17.61,17.13,17.3,27713
2022-11-25,17.23,17.36,17.13,17.28,37449
2022-11-28,17.25,17.25,17.01,17.13,36250
2022-11-29,17.13,17.13,16.9,17.12,29386
2022-11-30,16.94,17.36,16.93,17.36,32835
2022-12-01,17.48,17.51,17.27,17.51,21348
2022-12-02,17.35,17.81,17.21,17.72,46152
2022-12-05,17.65,17.65,17.21,17.21,19838
2022-12-06,17.3,17.36,17.16,17.19,14426
2022-12-07,17.1,17.36,17.1,17.21,16197
2022-12-08,17.21,17.35,17.21,17.32,9999
2022-12-09,17.29,17.31,17.1901,17.21,11742
2022-12-12,17.26,17.3,17.1827,17.3,11031
2022-12-13,17.41,17.57,17.15,17.31,36783
2022-12-14,17.31,17.365,17.23,17.29,13451
2022-12-15,17.2,17.3327,17.02,17.04,33340
2022-12-16,17,17.05,16.92,16.96,13740
2022-12-19,17.26,17.26,16.8,16.81,11599
2022-12-20,16.79,16.9577,16.72,16.76,11831
2022-12-21,16.96,16.9706,16.81,16.82,13925
2022-12-22,16.67,16.7975,16.52,16.62,13281
2022-12-23,16.59,16.66,16.53,16.66,11989
2022-12-27,16.6,16.62,16.46,16.56,14776
2022-12-28,16.65,16.65,16.15,16.18,24832
2022-12-29,16.06,16.36,16.01,16.32,17368
2022-12-30,16.18,16.45,16.18,16.38,35051
2023-01-03,16.55,16.58,16.35,16.45,10982
2023-01-04,16.48,16.78,16.48,16.76,15812
2023-01-05,16.47,16.7,16.47,16.57,12686
2023-01-06,16.62,16.81,16.6199,16.7,14213
2023-01-09,16.7,17.03,16.7,17,10476
2023-01-10,16.82,17.05,16.82,17.01,10969
2023-01-11,17.3,17.33,17.18,17.33,7267
2023-01-12,17.39,17.55,17.24,17.52,8323
2023-01-13,17.46,17.76,17.425,17.76,20650
2023-01-17,17.76,17.9287,17.76,17.9023,19046
2023-01-18,18.08,18.3094,17.81,17.86,17146
2023-01-19,17.55,17.9955,17.55,17.75,22165
2023-01-20,17.81,18.05,17.7717,18.05,15465
2023-01-23,18.17,18.34,18.1,18.3,10150
2023-01-24,18.19,18.26,18.1,18.2,13350
2023-01-25,18,18.28,17.87,18.24,10954
2023-01-26,18.31,18.45,18.17,18.36,11769
2023-01-27,18.33,18.55,18.26,18.54,15104
2023-01-30,18.41,18.45,18.3,18.31,9289
2023-01-31,18.37,18.39,18.24,18.3501,2949
2023-02-01,18.45,18.77,18.38,18.72,10138
2023-02-02,18.94,19.185,18.936,19.03,12323
2023-02-03,19.09,19.1085,18.8333,18.8333,12327
2023-02-06,18.45,18.7889,18.45,18.716,11844
2023-02-07,18.68,18.82,18.49,18.75,18598
2023-02-08,18.8,19.11,18.7,19.11,6216
2023-02-09,18.97,19.22,18.36,18.36,7995
2023-02-10,18.84,19.01,18.48,18.57,14633
2023-02-13,18.71,18.875,18.71,18.8,7166
2023-02-14,18.75,18.75,18.6069,18.67,5122
2023-02-15,18.57,18.7,18.49,18.5199,17435
2023-02-16,18.59,18.72,18.4016,18.72,6072
2023-02-17,18.44,18.54,18.4,18.5,6447
2023-02-21,18.4,18.4101,18.06,18.15,7193
2023-02-22,18.21,18.325,18.1738,18.22,19868
2023-02-23,18.48,18.48,18.02,18.28,2387
2023-02-24,18.25,18.25,17.8544,17.98,9427
2023-02-27,18.09,18.2099,17.9,17.92,6604
2023-02-28,18.11,18.11,17.81,18.08,17023
2023-03-01,17.99,18.3,17.91,18,17585
2023-03-02,18.09,18.1,17.68,18.07,10386
2023-03-03,18.14,18.31,18.02,18.3,15726
2023-03-06,18.35,18.55,18.23,18.55,18951
2023-03-07,18.4,18.49,18.01,18.01,16293
2023-03-08,18.17,18.2589,18.0255,18.06,14250
2023-03-09,18.23,18.29,17.79,17.8,17360
2023-03-10,17.74,18.0042,17.49,17.74,20189
2023-03-13,17.45,17.6574,17.05,17.07,27173
2023-03-14,17.36,17.8006,17.19,17.19,13651
2023-03-15,17.48,17.49,17.05,17.14,16915
2023-03-16,16.91,17.07,16.6,16.8603,20021
2023-03-17,16.77,16.82,16.28,16.4395,45891
2023-03-20,16.46,16.51,16.31,16.4739,15232
2023-03-21,16.58,16.73,16.5001,16.73,13033
2023-03-22,16.74,16.88,16.59,16.59,20426
2023-03-23,16.5,16.6791,16.1925,16.41,25543
2023-03-24,16.69,16.7092,16.3,16.38,24515
2023-03-27,16.56,16.69,16.43,16.55,39556
2023-03-28,16.66,16.78,16.55,16.66,18018
2023-03-29,16.75,16.89,16.7,16.86,10403
2023-03-30,16.97,16.98,16.77,16.9,22094
2023-03-31,16.85,17.0037,16.8036,16.99,16537
2023-04-03,17,17.16,16.9201,17.11,7870
2023-04-04,17.19,18.1,16.76,16.82,17413
2023-04-05,16.78,16.78,16.41,16.66,19098
2023-04-06,16.66,16.77,16.55,16.75,20903
2023-04-10,16.54,16.7306,16.52,16.7,26645
2023-04-11,16.89,16.95,16.6208,16.67,29953
2023-04-12,16.8,16.86,16.5,16.56,22759
2023-04-13,16.63,16.7532,16.61,16.73,5830
2023-04-14,16.72,16.79,16.52,16.63,37503
2023-04-17,16.55,16.7367,16.51,16.65,11008
2023-04-18,16.81,16.81,16.6146,16.67,8493
2023-04-19,16.8,16.81,16.5801,16.62,21261
2023-04-20,16.62,16.77,16.6,16.6,11557
2023-04-21,16.6,16.62,16.55,16.61,18315
2023-04-24,16.72,16.72,16.6112,16.685,22500
2023-04-25,16.58,16.58,16.32,16.39,16003
2023-04-26,16.35,16.41,16.35,16.35,9029
2023-04-27,16.39,16.4099,16.3004,16.38,35294
2023-04-28,16.3,16.42,16.21,16.36,13430
2023-05-01,16.35,16.4499,16.35,16.36,16502
2023-05-02,16.42,16.45,16.1047,16.23,23838
2023-05-03,16.18,16.28,16.1127,16.17,16030
2023-05-04,16.15,16.175,16.04,16.07,13437
2023-05-05,16.07,16.2816,16.07,16.24,7739
2023-05-08,16.31,16.31,16.2165,16.2442,3495
2023-05-09,16.28,16.33,16.24,16.32,5305
2023-05-10,16.46,16.5,16.2847,16.3315,10272
2023-05-11,16.29,16.29,16.17,16.21,8517
2023-05-12,16.21,16.21,16.06,16.16,8228
2023-05-15,16.51,16.51,16.14,16.15,51897
2023-05-16,16.52,16.52,16.21,16.255,16839
2023-05-17,16.32,16.47,16.27,16.35,17533
2023-05-18,16.44,16.48,16.4,16.46,14515
2023-05-19,16.49,16.49,16.24,16.24,20024
2023-05-22,16.31,16.31,16.2,16.24,33555
2023-05-23,16.21,16.34,16.21,16.27,6957
2023-05-24,16.29,16.2912,16.05,16.17,27416
2023-05-25,16.22,16.22,16.12,16.145,9090
2023-05-26,16.0756,16.32,16.0756,16.25,17745
2023-05-30,16.32,16.34,16.295,16.3101,3192
2023-05-31,16.22,16.39,16.22,16.28,8096
2023-06-01,16.33,16.44,16.23,16.26,52629
2023-06-02,16.27,16.5,16.27,16.5,15446
2023-06-05,16.53,16.64,16.41,16.61,16789
2023-06-06,16.61,16.85,16.51,16.73,12655
2023-06-07,16.88,16.88,16.71,16.7767,20937
2023-06-08,16.85,17.07,16.85,16.9701,15203
2023-06-09,17.015,17.06,16.97,16.97,16493
2023-06-12,16.97,17.04,16.92,16.97,19927
2023-06-13,17.05,17.17,17.02,17.15,18209
2023-06-14,16.95,17.0401,16.9,16.9,9414
2023-06-15,16.68,16.9099,16.68,16.85,18558
2023-06-16,16.8,16.9281,16.77,16.885,20553
2023-06-20,16.82,16.84,16.82,16.829,7259
2023-06-21,16.79,17.03,16.69,16.72,20084
2023-06-22,16.665,16.8399,16.665,16.74,4691
2023-06-23,16.73,16.8654,16.55,16.55,13349
2023-06-26,16.53,16.78,16.53,16.7,20705
2023-06-27,16.7,16.873,16.55,16.82,20984
2023-06-28,16.84,16.91,16.6517,16.89,8629
2023-06-29,16.85,17.0134,16.85,16.92,17384
2023-06-30,17.11,17.17,17.01,17.09,13256
2023-07-03,17.03,17.1692,17.02,17.11,12975
2023-07-05,17.1,17.26,16.99,17.14,16021
2023-07-06,17.02,17.075,16.67,16.8052,10805
2023-07-07,16.78,16.97,16.78,16.8701,11095
2023-07-10,16.9,17.14,16.9,17.14,3227
2023-07-11,17.2,17.75,17.15,17.75,48215
2023-07-12,17.54,17.66,17.5,17.53,16009
2023-07-13,17.51,17.71,17.48,17.6,7982
2023-07-14,17.56,17.6,17.37,17.39,11575
2023-07-17,17.43,17.56,17.43,17.55,4237
2023-07-18,17.57,17.8,17.29,17.59,20190
2023-07-19,17.65,17.745,17.65,17.66,3855
2023-07-20,17.64,17.694,17.1501,17.5,13366
2023-07-21,17.54,18.11,17.42,18.01,102217
2023-07-24,18.02,18.02,17.69,17.7,5499
2023-07-25,17.78,17.82,17.69,17.8,7413
2023-07-26,17.72,17.72,17.56,17.6601,3046
2023-07-27,17.68,17.84,17.56,17.56,12899
2023-07-28,17.7,17.79,17.67,17.7,14656
2023-07-31,17.89,17.92,17.671,17.71,9601
2023-08-01,17.95,17.957,17.66,17.695,4255
2023-08-02,17.68,17.68,17.36,17.47,7448
2023-08-03,17.2,17.34,17.2,17.2,8074
2023-08-04,17.21,17.4,17.2,17.27,16257
2023-08-07,17.37,17.49,17.37,17.49,13623
2023-08-08,17.32,17.39,17.26,17.35,4374
2023-08-09,17.36,17.49,17.36,17.37,11446
2023-08-10,17.38,17.7,17.15,17.45,6435
2023-08-11,17.25,17.44,17.041,17.195,10299
2023-08-14,17.19,17.48,17.19,17.23,18363
2023-08-15,17.04,17.115,17.02,17.072,12431
2023-08-16,17.04,17.32,16.915,16.97,9353
2023-08-17,17.06,17.23,16.43,16.64,81708
2023-08-18,16.6,16.97,16.6,16.97,4436
2023-08-21,16.75,16.9764,16.6,16.79,9621
2023-08-22,16.73,16.98,16.59,16.7229,2404
2023-08-23,16.77,17.01,16.64,16.91,9952
2023-08-24,16.91,16.95,16.43,16.43,8338
2023-08-25,16.5,16.5703,16.4,16.49,5363
2023-08-28,16.5,16.64,16.5,16.55,3269
2023-08-29,16.52,16.75,16.49,16.69,8553
2023-08-30,16.72,16.8003,16.67,16.765,8260
2023-08-31,16.79,16.92,16.74,16.92,4171
2023-09-01,16.86,16.9384,16.7,16.83,28916
2023-09-05,16.83,17.15,16.66,16.73,14386
2023-09-06,16.69,16.72,16.52,16.61,6599
2023-09-07,16.42,16.549,16.42,16.47,5927
2023-09-08,16.42,16.57,16.42,16.42,26067
2023-09-11,16.54,16.54,16.37,16.41,16396
2023-09-12,16.33,16.41,16.3,16.4,13055
2023-09-13,16.39,16.41,16.27,16.28,9700
2023-09-14,16.02,16.08,15.97,16.01,13588
2023-09-15,16.01,16.127,15.9,15.93,13045
2023-09-18,15.94,16.0352,15.91,16.02,8697
2023-09-19,15.9,15.9991,15.9,15.93,8912
2023-09-20,16.08,16.25,16.0301,16.11,20762
2023-09-21,15.98,16.0794,15.9,15.96,7059
2023-09-22,16.25,16.3158,16.08,16.08,14573
2023-09-25,15.95,16.3,15.95,16.22,26604
2023-09-26,16.11,16.11,15.75,15.8,30357
2023-09-27,15.8,15.91,15.65,15.71,8390
2023-09-28,15.725,15.88,15.694,15.771,7389
2023-09-29,15.79,15.885,15.77,15.77,7397
2023-10-02,15.75,15.8,15.7,15.75,8907
2023-10-03,15.65,15.67,15.36,15.4,10887
2023-10-04,15.46,15.52,15.401,15.45,12676
2023-10-05,15.45,15.48,15.27,15.48,14103
2023-10-06,15.46,15.49,15.2,15.45,22715
2023-10-09,15.28,15.4,15.2401,15.3,14086
2023-10-10,15.31,15.425,15.23,15.295,23474
2023-10-11,15.34,15.43,15.265,15.32,16206
2023-10-12,15.3,15.3,15.13,15.1301,12834
2023-10-13,15.15,15.38,15.11,15.21,50223
2023-10-16,15.06,15.29,15.02,15.13,10987
2023-10-17,15.2,15.2,14.75,15.14,14075
2023-10-18,15.17,15.18,14.95,14.975,18729
2023-10-19,14.92,15.04,14.69,14.8,14373
2023-10-20,14.74,14.805,14.66,14.67,12034
2023-10-23,14.51,14.6584,14.47,14.575,5961
2023-10-24,14.52,14.7559,14.3,14.52,29866
2023-10-25,14.5,14.5299,14.32,14.34,11190
2023-10-26,14.23,14.38,14.16,14.18,17371
2023-10-27,14.09,14.3458,14.09,14.19,22394
2023-10-30,14.12,14.33,14.12,14.17,17099
2023-10-31,14.17,14.35,14.17,14.34,26175
2023-11-01,14.29,14.62,14.29,14.505,11279
2023-11-02,14.55,14.93,14.55,14.87,13328
2023-11-03,14.99,15.16,14.99,15.14,9618
2023-11-06,15.06,15.19,14.84,14.88,17640
2023-11-07,14.8,14.99,14.8,14.9,3614
2023-11-08,15.04,15.04,14.81,14.81,6413
2023-11-09,14.67,14.85,14.3,14.335,26440
2023-11-10,14.31,14.47,14.3005,14.38,24677
2023-11-13,14.39,14.54,14.38,14.5,18324
2023-11-14,14.58,14.97,14.58,14.9,19658
2023-11-15,15,15.2,14.9,15.07,24304
2023-11-16,15.19,15.19,14.87,14.99,11295
2023-11-17,14.97,15.19,14.97,15.05,11617
2023-11-20,15.07,15.27,15.07,15.16,16125
2023-11-21,14.98,14.98,14.84,14.85,8805
2023-11-22,14.82,14.9582,14.82,14.93,15620
2023-11-24,14.97,15.015,14.96,14.96,3982
2023-11-27,14.93,15.036,14.9201,14.95,17597
2023-11-28,14.85,15.03,14.85,14.99,27149
2023-11-29,14.92,15.14,14.8874,15.05,34768
2023-11-30,14.91,14.995,14.885,14.96,29245
2023-12-01,14.87,15.2,14.86,15.1499,32744
2023-12-04,15.23,15.28,15.15,15.23,17780
2023-12-05,15.27,15.27,15.09,15.21,15524
2023-12-06,15.13,15.3,15.11,15.13,47307
2023-12-07,15.15,15.47,15.15,15.38,27845
2023-12-08,15.41,15.69,15.26,15.34,22582
2023-12-11,15.4,15.605,15.4,15.47,16845
2023-12-12,15.48,15.62,15.4,15.48,18245
2023-12-13,15.5,15.65,15.33,15.64,17296
2023-12-14,15.72,16.17,15.72,16.09,14261
2023-12-15,16.16,16.35,16.07,16.17,22467
2023-12-18,16.26,16.29,15.86,16.09,16792
2023-12-19,16.09,16.218,16.09,16.16,24011
2023-12-20,16.17,16.2082,15.98,16,22077
2023-12-21,15.97,16.21,15.93,15.95,17811
2023-12-22,16.02,16.284,16.02,16.04,41074
2023-12-26,16.15,16.248,16.12,16.159,24639
2023-12-27,16.16,16.49,16.16,16.35,20960
2023-12-28,16.26,16.34,16.03,16.03,22921
2023-12-29,16.13,16.15,15.97,15.98,18747
2024-01-02,15.91,15.99,15.62,15.75,40027
2024-01-03,15.61,15.6765,15.5,15.52,13464
2024-01-04,15.5,15.66,15.5,15.6,21460
2024-01-05,15.52,15.7799,15.52,15.61,19340
2024-01-08,15.63,15.86,15.61,15.82,15776
2024-01-09,15.74,15.87,15.73,15.73,18065
2024-01-10,15.68,15.91,15.66,15.91,18390
2024-01-11,15.8,15.92,15.61,15.77,12779
2024-01-12,15.78,15.8299,15.69,15.72,8900
2024-01-16,15.72,15.735,15.57,15.5837,13644
2024-01-17,15.56,15.65,15.41,15.41,6006
2024-01-18,15.51,15.5625,15.4,15.51,14283
2024-01-19,15.55,15.55,15.14,15.14,213533
2024-01-22,15.3,15.42,15.27,15.31,15681
2024-01-23,15.41,15.5,15.36,15.44,25529
2024-01-24,15.53,15.5992,15.37,15.51,15411
2024-01-25,15.48,15.5099,15.37,15.45,21915
2024-01-26,15.33,15.4867,15.21,15.22,81060
2024-01-29,15.3,15.425,15.24,15.37,22855
2024-01-30,15.37,15.47,14.72,15.406,20592
2024-01-31,15.38,15.49,15.34,15.38,31272
2024-02-01,15.3,15.5,15.3,15.47,19983
2024-02-02,15.31,15.56,15.31,15.42,23567
2024-02-05,15.33,15.33,15.2252,15.3033,11508
2024-02-06,15.29,15.36,15.09,15.11,119638
2024-02-07,15,15.3,15,15.2,35737
2024-02-08,15.24,15.3839,15.2,15.335,17077
2024-02-09,15.4,15.63,15.38,15.48,15076
2024-02-12,15.54,15.78,15.54,15.67,17737
2024-02-13,15.64,15.6732,15.5,15.6,33514
2024-02-14,15.51,15.7,15.51,15.65,16408
2024-02-15,15.74,15.94,15.7262,15.81,22107
2024-02-16,15.8,15.9,15.78,15.85,13477
2024-02-20,15.85,15.85,15.72,15.76,14193
2024-02-21,15.74,15.74,15.4401,15.56,33158
2024-02-22,15.57,15.805,15.52,15.56,17761
2024-02-23,15.52,15.56,15.42,15.43,18150
2024-02-26,15.4,15.62,15.31,15.46,13792
2024-02-27,15.53,15.61,15.38,15.39,17519
2024-02-28,15.41,15.67,15.31,15.33,13384
2024-02-29,15.4,15.5,15.39,15.47,18810
2024-03-01,15.41,15.55,15.41,15.5,20512
2024-03-04,15.5,15.7104,15.5,15.61,16241
2024-03-05,15.58,15.58,15.3,15.39,22040
2024-03-06,15.41,15.72,15.41,15.56,24210
2024-03-07,15.58,15.78,15.53,15.72,11740
2024-03-08,15.8,15.98,15.68,15.68,15348
2024-03-11,15.75,15.87,15.75,15.81,16139
2024-03-12,15.81,15.875,15.755,15.82,19682
2024-03-13,15.37,15.54,15.37,15.51,21395
2024-03-14,15.45,15.45,15.16,15.17,63170
2024-03-15,15.2,15.26,15.16,15.16,14423
2024-03-18,15.2,15.255,15.11,15.15,14322
2024-03-19,15.15,15.2785,15.08,15.23,20176
2024-03-20,15.21,15.5,15.21,15.49,26393
2024-03-21,15.5,15.77,15.5,15.69,44547
2024-03-22,15.7,15.79,15.6022,15.75,34477
2024-03-25,15.73,15.75,15.67,15.71,16431
2024-03-26,15.81,15.85,15.69,15.85,14226
2024-03-27,15.8,15.85,15.71,15.82,21896
2024-03-28,15.87,15.99,15.85,15.99,19512
2024-04-01,15.96,16.06,15.7707,15.9599,40989
2024-04-02,15.95,15.95,15.7,15.71,21356
2024-04-03,15.6,15.72,15.568,15.67,21941
2024-04-04,15.74,15.83,15.58,15.616,18616
2024-04-05,15.61,15.71,15.54,15.54,36592
2024-04-08,15.61,15.64,15.55,15.55,13321
2024-04-09,15.69,15.7708,15.5845,15.68,13065
2024-04-10,15.61,15.654,15.5101,15.565,14082
2024-04-11,15.59,15.59,15.4,15.44,15787
2024-04-12,15.49,15.49,15.25,15.26,13453
2024-04-15,15.05,15.17,14.74,14.77,31096
2024-04-16,14.71,14.81,14.59,14.7,30095
2024-04-17,14.78,14.91,14.74,14.76,14206
2024-04-18,14.79,14.83,14.73,14.74,16105
2024-04-19,14.78,14.81,14.51,14.67,18247
2024-04-22,14.65,14.91,14.65,14.91,10642
2024-04-23,14.96,15.155,14.72,15.06,16878
2024-04-24,15.09,15.15,14.9578,15.02,16962
2024-04-25,14.98,14.98,14.86,14.94,8564
2024-04-26,15.04,15.14,14.98,15.05,21927
2024-04-29,15.04,15.1929,15.04,15.0901,13175
2024-04-30,15.1132,15.18,15.07,15.075,6412
2024-05-01,15.01,15.1095,14.91,14.96,34258
2024-05-02,14.92,15.2,14.92,15.13,18839
2024-05-03,15.3,15.42,15.2385,15.345,18383
2024-05-06,15.46,15.5,15.45,15.5,19518
2024-05-07,15.61,15.61,15.5,15.53,17809
2024-05-08,15.46,15.4899,15.35,15.4675,13612
2024-05-09,15.48,15.51,15.394,15.4599,16860
2024-05-10,15.48,15.48,15.28,15.3,27443
2024-05-13,15.36,15.44,15.3,15.3,7021
2024-05-14,15.34,15.49,15.34,15.3935,15041
2024-05-15,15.54,15.69,15.54,15.62,30480
2024-05-16,15.63,15.63,15.45,15.555,33337
2024-05-17,15.57,15.65,15.57,15.61,22416
2024-05-20,15.64,15.71,15.6,15.6,34120
2024-05-21,15.64,15.6747,15.5965,15.61,38204
2024-05-22,15.64,15.64,15.57,15.64,56339
2024-05-23,15.65,15.72,15.55,15.5764,22456
2024-05-24,15.53,15.695,15.53,15.67,23137
2024-05-28,15.7,15.71,15.5,15.57,21171
2024-05-29,15.48,15.575,15.48,15.53,10700
2024-05-30,15.48,15.5701,15.48,15.52,12369
2024-05-31,15.59,15.66,15.59,15.6599,6212
2024-06-03,15.72,15.7772,15.6686,15.68,9279
2024-06-04,15.64,15.77,15.64,15.76,6999
2024-06-05,15.68,15.9171,15.68,15.83,39892
2024-06-06,15.86,15.99,15.82,15.96,18904
2024-06-07,15.89,15.92,15.845,15.8713,18173
2024-06-10,15.83,15.8396,15.71,15.7999,2918
2024-06-11,15.8,15.92,15.66,15.85,10741
2024-06-12,15.88,15.9999,15.88,15.975,17097
2024-06-13,15.72,15.94,15.6,15.72,42802
2024-06-14,15.53,15.53,15.41,15.47,14221
2024-06-17,15.42,15.42,15.26,15.39,10059
2024-06-18,15.43,15.43,15.25,15.27,11505
2024-06-20,15.2,15.5,15.2,15.5,9998
2024-06-21,15.5,15.5126,15.28,15.3,22008
2024-06-24,15.405,15.59,15.3507,15.48,19622
2024-06-25,15.5,15.5,15.41,15.43,8231
2024-06-26,15.39,15.445,15.3871,15.445,4566
2024-06-27,15.62,15.62,15.48,15.53,11309
2024-06-28,15.54,15.67,15.54,15.67,5610
2024-07-01,15.74,15.79,15.63,15.63,11592
2024-07-02,15.63,15.665,15.62,15.65,12122
2024-07-03,15.61,15.75,15.61,15.725,3953
2024-07-05,15.73,15.75,15.71,15.737,1793
2024-07-08,15.64,15.8061,15.64,15.7199,12337
2024-07-09,15.74,15.853,15.62,15.67,32022
2024-07-10,15.66,15.735,15.62,15.665,11400
2024-07-11,15.7,15.89,15.7,15.85,19703
2024-07-12,15.96,16,15.76,15.93,15882
2024-07-15,15.97,16.11,15.97,16.1,18365
2024-07-16,16.11,16.39,16.1091,16.3,22312
2024-07-17,16.28,16.38,16.2101,16.38,25470
2024-07-18,16.22,16.338,16.1,16.1,19786
2024-07-19,16.1,16.3012,16.09,16.09,27559
2024-07-22,16.23,16.38,16.1,16.22,22705
2024-07-23,16.18,16.325,16.18,16.25,17663
2024-07-24,16.27,16.27,15.76,15.79,15114
2024-07-25,15.73,16.06,15.73,15.96,30249
2024-07-26,16.11,16.3703,16.11,16.22,28518
2024-07-29,16.31,16.45,16.31,16.45,26471
2024-07-30,16.47,16.47,16.31,16.43,19808
2024-07-31,16.57,16.65,16.38,16.4619,15911
2024-08-01,16.54,16.61,16.34,16.43,24274
2024-08-02,16.4,16.4,16.18,16.39,24772
2024-08-05,16,16,15.76,15.86,5459
2024-08-06,15.88,15.94,15.82,15.88,14523
2024-08-07,15.88,15.945,15.88,15.945,2061
2024-08-08,15.95,16.2,15.95,16.06,10028
2024-08-09,16.13,16.21,16.095,16.1,4439
2024-08-12,16.23,16.24,16.05,16.11,1339
2024-08-13,16.17,16.24,16.1,16.24,4192
2024-08-14,16.1,16.15,16.06,16.1,12171
2024-08-15,16.17,16.2098,16.05,16.05,18275
2024-08-16,16.24,16.33,15.89,15.95,66765
2024-08-19,16.055,16.0899,15.97,16.02,9478
2024-08-20,16.13,16.21,15.91,16.07,15920
2024-08-21,16.12,16.39,16.0301,16.09,22533
2024-08-22,16.23,16.32,16.115,16.15,18410
2024-08-23,16.18,16.32,16.17,16.27,11439
2024-08-26,16.4,16.4,16.34,16.34,15549
2024-08-27,16.38,16.49,16.3,16.4,24401
2024-08-28,16.42,16.4599,16.22,16.38,19926
2024-08-29,16.38,16.4,16.315,16.37,14817
2024-08-30,16.45,16.55,16.29,16.45,14864
2024-09-03,16.37,16.41,16.21,16.23,10100
2024-09-04,16.25,16.469,16.21,16.24,8555
2024-09-05,16.24,16.416,16.24,16.24,7589
2024-09-06,16.28,16.325,16.2,16.2,7352
2024-09-09,16.21,16.4799,16.11,16.18,14330
2024-09-10,16.17,16.34,16.14,16.18,9281
2024-09-11,16.21,16.234,16.045,16.1731,15908
2024-09-12,16.3594,16.41,16.26,16.31,8868
2024-09-13,16.36,16.55,16.3,16.5029,21865
2024-09-16,16.3,16.47,16.3,16.34,9212
2024-09-17,16.36,16.51,16.21,16.31,24870
2024-09-18,16.45,16.5199,16.28,16.48,19065
2024-09-19,16.52,16.6347,16.34,16.43,18302
2024-09-20,16.6,16.6,16.45,16.53,17145
2024-09-23,16.53,16.5929,16.43,16.52,17128
2024-09-24,16.59,16.69,16.371,16.61,28952
2024-09-25,16.68,16.68,16.4,16.41,13008
2024-09-26,16.48,16.5632,16.46,16.48,9606
2024-09-27,16.67,16.67,16.56,16.64,20384
2024-09-30,16.65,16.7738,16.59,16.77,25832
2024-10-01,16.77,16.78,16.6167,16.73,19786
2024-10-02,16.73,16.7655,16.645,16.7,13459
2024-10-03,16.85,16.94,16.61,16.68,8274
2024-10-04,16.89,16.94,16.4538,16.81,21799
2024-10-07,16.85,16.94,16.78,16.89,23366
2024-10-08,17,17,16.71,16.72,20977
2024-10-09,16.66,16.9199,16.66,16.84,23732
2024-10-10,16.99,16.99,16.7105,16.85,30670
2024-10-11,16.77,16.98,16.77,16.95,15891
2024-10-14,17,17.06,16.96,17.0555,15689
2024-10-15,17.12,17.25,17.01,17.09,13557
2024-10-16,17.06,17.135,17.03,17.1,18637
2024-10-17,17.23,17.4207,17.076,17.14,8349
2024-10-18,17.16,17.3097,17.095,17.16,13140
2024-10-21,17.14,17.16,17.07,17.07,13395
2024-10-22,17.22,17.22,17.01,17.03,7466
2024-10-23,17.07,17.07,16.8301,16.87,14062
2024-10-24,16.89,16.94,16.8,16.8,11176
2024-10-25,16.9,17,16.8301,16.95,9628
2024-10-28,17.03,17.1081,16.89,16.92,10673
2024-10-29,16.96,17.2,16.85,16.86,28630
2024-10-30,16.89,16.9411,16.83,16.88,21657
2024-10-31,16.77,16.923,16.77,16.8,22636
2024-11-01,16.83,17.0301,16.83,16.89,12565
2024-11-04,17.09,17.09,16.93,16.93,11022
2024-11-05,16.92,17.16,16.8801,17.037,17484
2024-11-06,17.4,17.47,17.09,17.32,23328
2024-11-07,17.48,17.7,17.415,17.65,26920
2024-11-08,17.81,17.99,17.655,17.82,24123
2024-11-11,17.84,18.05,17.82,18.05,22448
2024-11-12,18.396,18.41,17.9501,17.97,14331
2024-11-13,18.0595,18.06,17.9309,17.94,14397
2024-11-14,17.93,18.04,17.82,17.87,20048
2024-11-15,17.79,17.82,17.65,17.68,10923
2024-11-18,17.9205,17.93,17.67,17.89,10000
2024-11-19,17.85,18.19,17.85,18.077,39911
2024-11-20,18.213,18.29,18.127,18.29,35778
2024-11-21,18.3886,18.63,18.37,18.52,23081
2024-11-22,18.08,18.21,18.0212,18.13,25547
2024-11-25,18.4401,18.6,18.3101,18.47,17204
2024-11-26,18.34,18.5346,18.34,18.47,13465
2024-11-27,18.49,18.5,18.29,18.387,29159
2024-11-29,18.365,18.61,18.365,18.47,23725
2024-12-02,18.4501,18.5742,18.44,18.55,17658
2024-12-03,18.6,18.61,18.5266,18.56,18042
2024-12-04,18.5119,18.6423,18.4725,18.51,17037
2024-12-05,18.5047,18.58,18.4,18.4001,17944
2024-12-06,18.41,18.56,18.4,18.43,17185
2024-12-09,18.41,18.55,18.39,18.39,12404
2024-12-10,18.4108,18.51,18.29,18.29,19036
2024-12-11,18.39,18.455,18.28,18.32,24828
2024-12-12,18.48,18.48,18.18,18.18,22564
2024-12-13,18.26,18.26,18.185,18.22,8277
2024-12-16,18.35,18.3788,18.29,18.29,4890
2024-12-17,18.29,18.29,18.1701,18.185,17095
2024-12-18,18.15,18.17,17.73,17.73,65367
2024-12-19,17.8686,17.8686,17.74,17.75,27105
2024-12-20,17.64,17.87,17.64,17.76,11412
2024-12-23,17.8,17.82,17.7,17.76,8267
2024-12-24,17.7868,18.03,17.7868,18,10300
2024-12-26,18.15,18.24,18.1144,18.19,7307
2024-12-27,18.12,18.24,18.1,18.24,23470
2024-12-30,17.8899,18.03,17.76,17.97,5599
2024-12-31,17.9767,18.14,17.71,17.71,7691
2025-01-02,18.01,18.09,17.67,17.72,13886
2025-01-03,17.83,18.08,17.81,18.02,7523
2025-01-06,18.2911,18.36,18.25,18.3369,13389
2025-01-07,18.4,18.5,18.035,18.1,16729
2025-01-08,17.89,18.38,17.89,18.11,9055
2025-01-10,18.015,18.015,17.79,17.9412,3926
2025-01-13,17.875,17.9168,17.68,17.76,11404
2025-01-14,17.81,17.81,17.57,17.58,60171
2025-01-15,17.8755,18.03,17.86,17.92,22834
2025-01-16,17.92,18.02,17.7839,18.01,16846
2025-01-17,18.195,18.35,18.01,18.16,15449
2025-01-21,18.2103,18.36,18.2103,18.2801,19684
2025-01-22,18.3737,18.46,18.36,18.39,7985
2025-01-23,18.2628,18.36,18.25,18.3456,4662
2025-01-24,18.3291,18.49,18.3291,18.46,14755
2025-01-27,18.36,18.39,18.02,18.2299,16518
2025-01-28,18.07,18.3,18.05,18.25,9217
2025-01-29,18.29,18.3576,18.13,18.19,9178
2025-01-30,18.29,18.32,18.12,18.32,9176
2025-01-31,18.4672,18.5,18.22,18.43,15036
2025-02-03,18.1902,18.27,18.0395,18.15,28376
2025-02-04,18.19,18.43,18.11,18.18,18521
2025-02-05,18.32,18.41,18.245,18.4,7324
2025-02-06,18.345,18.43,18.2937,18.33,18598
2025-02-07,18.34,18.46,18.34,18.35,22823
2025-02-10,18.32,18.68,18.32,18.56,9396
2025-02-11,18.58,18.59,18.39,18.46,19816
2025-02-12,18.2685,18.4599,18.25,18.355,21400
2025-02-13,18.39,18.59,18.36,18.4582,8582
2025-02-14,18.5506,18.6,18.47,18.52,11584
2025-02-18,18.6395,18.69,18.6049,18.68,17460
2025-02-19,18.69,18.72,18.596,18.72,15211
2025-02-20,18.66,18.7699,18.64,18.735,17919
2025-02-21,18.65,18.76,18.62,18.66,17025
2025-02-24,18.6,18.6,18.4153,18.54,28346
2025-02-25,18.4678,18.47,18.33,18.3501,27579
2025-02-26,18.36,18.49,18.32,18.32,33594
2025-02-27,18.3377,18.43,18.22,18.24,35490
2025-02-28,18.15,18.2306,18.14,18.2306,4296
2025-03-03,18.3,18.37,18.25,18.32,19852
2025-03-04,18.2517,18.2517,17.9,17.92,10829
2025-03-05,18.0823,18.0823,17.94,17.98,5224
2025-03-06,17.98,18.01,17.77,17.85,10783
2025-03-07,17.865,17.94,17.79,17.8696,13728
2025-03-10,17.65,17.81,17.51,17.65,22066
2025-03-11,17.615,17.6573,17.37,17.56,25466
2025-03-12,17.58,17.93,17.55,17.65,19907
2025-03-13,17.6272,17.73,17.55,17.62,15222
2025-03-14,17.86,17.86,17.6,17.665,3157
2025-03-17,17.42,17.5599,17.4,17.46,16713
2025-03-18,17.515,17.95,17.4001,17.94,218242
2025-03-19,17.87,18,17.77,17.94,104819
2025-03-20,18.0624,18.0624,17.88,18.06,7529
2025-03-21,17.93,17.99,17.9,17.97,21814
2025-03-24,18,18.1976,17.9,17.935,34511
2025-03-25,18.05,18.12,17.76,18.01,12119
2025-03-26,17.87,17.87,17.7,17.7,9127
2025-03-27,17.73,17.74,17.62,17.7,3241
2025-03-28,17.74,17.74,17.31,17.31,13328
2025-03-31,17.2149,17.49,17.21,17.415,7848
2025-04-01,17.28,17.34,17.19,17.23,16018
2025-04-02,17.34,17.74,17.2,17.74,53344
2025-04-03,17.4284,17.7166,17.15,17.44,49433
2025-04-04,17.05,17.06,16.2853,16.3,8359
2025-04-07,16.19,17.72,15.9164,15.93,22307
2025-04-08,16.48,16.99,16.1381,16.2224,22393
2025-04-09,15.88,16.8,15.762,16.8,47232
2025-04-10,16.31,16.54,15.63,15.99,26592
2025-04-11,16.255,16.36,15.84,15.97,35034
2025-04-14,16.0546,16.3662,15.99,16.25,14222
2025-04-15,16.28,16.3298,16.21,16.2799,12364
2025-04-16,16.3725,16.3725,15.83,15.85,14076
2025-04-17,15.96,16,15.864,16,32777
2025-04-21,15.86,15.99,15.69,15.82,34026
2025-04-22,16,16.22,15.88,16.08,11807
2025-04-23,16.6853,16.6853,16.07,16.33,35312
2025-04-24,16.52,16.6055,16.36,16.4901,11112
2025-04-25,16.4996,16.7799,16.4996,16.75,10787
2025-04-28,16.705,16.8999,16.65,16.74,14088
2025-04-29,16.695,16.9,16.65,16.83,38805
2025-04-30,16.85,16.85,16.6,16.83,24784
2025-05-01,16.9,17.175,16.8395,17.03,22074
2025-05-02,17.283,17.35,17.07,17.26,11092
2025-05-05,17.2,17.3091,16.62,17.18,6346
2025-05-06,17.34,17.39,16.8502,17.07,20753
2025-05-07,17.06,17.31,17.06,17.31,12399
2025-05-08,17.31,17.59,17.2936,17.515,12718
2025-05-09,17.67,17.68,17.4901,17.6,6208
2025-05-12,17.69,17.9,17.51,17.52,17610
2025-05-13,17.78,18.19,17.78,18.0458,22280
2025-05-14,18.14,18.18,17.92,18.1502,3973
2025-05-15,18.26,18.29,17.94,17.95,32551
2025-05-16,17.995,18.2793,17.94,18.06,11415
2025-05-19,18.01,18.1086,17.9101,18.1086,12726
2025-05-20,18.11,18.11,17.9557,17.99,6213
2025-05-21,18.045,18.045,17.7,17.73,20112
2025-05-22,17.78,17.84,17.75,17.84,11271
2025-05-23,17.8,17.908,17.6701,17.82,2278
2025-05-27,18.045,18.0904,17.88,17.88,6866
2025-05-28,17.92,18.0532,17.76,17.76,8553
2025-05-29,18.0483,18.05,17.85,17.85,6420
2025-05-30,17.755,17.9422,17.755,17.8813,12083
2025-06-02,17.7801,17.99,17.7801,17.99,6680
2025-06-03,18.0286,18.2565,18.0286,18.22,11102
2025-06-04,18.41,18.44,18.21,18.21,12405
2025-06-05,18.3805,18.415,18.25,18.331,14878
2025-06-06,18.4483,18.59,18.43,18.505,13838
2025-06-09,18.64,18.7124,18.595,18.61,6113
2025-06-10,18.6338,18.68,18.61,18.6393,12192
2025-06-11,18.65,18.785,18.64,18.67,10699
2025-06-12,18.645,18.67,18.61,18.61,4513
2025-06-13,18.255,18.3521,18.17,18.17,6515
2025-06-16,18.422,18.49,18.22,18.49,16536
2025-06-17,18.45,18.46,18.2,18.2,11063
2025-06-18,18.2654,18.335,18.11,18.27,6033
2025-06-20,18.45,18.45,18.11,18.36,6120
2025-06-23,18.3,18.49,18.2,18.3901,27588
2025-06-24,18.35,18.64,18.27,18.64,15032
2025-06-25,18.72,18.74,18.65,18.67,9778
2025-06-26,18.6712,18.8242,18.6712,18.813,10735
2025-06-27,18.9,18.935,18.85,18.93,13376
2025-06-30,18.94,18.98,18.89,18.9,8080
2025-07-01,18.9412,19.01,18.87,18.9532,14212
2025-07-02,19.03,19.09,18.95,18.9967,6214
2025-07-03,18.99,19.14,18.8317,19.1262,24668
2025-07-07,19.039,19.07,19,19.02,18909
2025-07-08,18.91,19.03,18.9,18.95,12459
2025-07-09,19.0694,19.19,18.9501,19.054,131619
2025-07-10,19.1,19.2534,19.07,19.2407,31500
2025-07-11,19.24,19.25,19.12,19.15,12272
2025-07-14,19.18,19.25,19.13,19.18,7675
2025-07-15,19.23,19.2785,19.1,19.18,13221
2025-07-16,19.19,19.28,19.13,19.252,21353
2025-07-17,19.25,19.55,19.2206,19.472,36029
2025-07-18,19.55,19.6837,19.51,19.625,38526
2025-07-21,19.63,19.6987,19.51,19.63,15778
2025-07-22,19.6,19.67,19.4579,19.6599,16397
2025-07-23,19.63,19.8276,19.63,19.75,8517
2025-07-24,19.86,19.86,19.76,19.76,21315
2025-07-25,19.815,19.84,19.75,19.76,12739
2025-07-28,19.78,19.87,19.73,19.775,6095
2025-07-29,19.825,19.8251,19.75,19.7801,9918
2025-07-30,19.765,19.7694,19.6311,19.6311,23662
2025-07-31,19.78,19.8399,19.68,19.68,37455
2025-08-01,19.5296,19.7099,19.385,19.63,72347
2025-08-04,19.715,19.95,19.65,19.95,5757
2025-08-05,19.82,19.93,19.66,19.82,30577
2025-08-06,19.82,19.9,19.71,19.88,10223
2025-08-07,19.8687,19.92,19.79,19.84,22479
2025-08-08,19.9001,19.9001,19.72,19.76,4329
2025-08-11,19.8807,19.8807,19.69,19.69,12767
2025-08-12,19.79,19.9366,19.74,19.865,13836
2025-08-13,19.99,20.05,19.8701,19.9576,42487
2025-08-14,20.1,20.2719,19.99,20.12,56554
2025-08-15,20.2766,20.2766,20.15,20.1957,8873
2025-08-18,20.29,20.29,20.01,20.1987,10616
2025-08-19,20.255,20.34,20.09,20.24,21990
2025-08-20,19.99,20.15,19.94,20,23828
2025-08-21,20.0432,20.2,20.02,20.07,19373
2025-08-22,20.3799,20.44,19.99,20.3684,19961
2025-08-25,20.22,20.56,20.22,20.54,23914
2025-08-26,20.36,20.56,20.03,20.56,21223
2025-08-27,20.51,20.69,20.51,20.63,14725
2025-08-28,20.72,21.05,20.65,21.05,24607
2025-08-29,21.005,21.05,20.92,21.05,21551
2025-09-02,20.99,21.01,20.92,21.01,13041
2025-09-03,21.01,21.15,20.9754,21.15,14203
2025-09-04,21.12,21.14,21.0239,21.05,6218
2025-09-05,21.119,21.1999,20.76,20.78,28325
2025-09-08,20.79,21.099,20.68,20.68,7624
2025-09-09,20.8705,21.115,20.8705,21,9791
2025-09-10,21.19,21.41,21.11,21.36,26963
2025-09-11,21.48,21.6,21.41,21.46,18276
2025-09-12,21.6,21.61,21.515,21.555,16428
2025-09-15,21.615,21.68,21.587,21.59,52331
2025-09-16,21.5,21.5891,21.14,21.49,47281
2025-09-17,21.5501,21.62,21.5,21.6,13629
2025-09-18,21.7353,21.76,21.48,21.5995,13706
2025-09-19,21.737,22.2,21.62,21.64,51605
2025-09-22,21.89,22.0413,21.55,22.03,177860
2025-09-23,22.285,22.285,21.82,22.19,58796
2025-09-24,22.2,22.41,22.1749,22.18,54985
2025-09-25,22,22.15,21.84,21.87,28956
2025-09-26,21.83,21.9,21.54,21.54,20666
2025-09-29,21.58,21.9,21.57,21.66,34497
2025-09-30,21.665,22.0509,21.585,21.8823,50779
2025-10-01,21.76,22.0315,21.68,21.94,45356
2025-10-02,22.025,22.28,21.97,22.2,59276
2025-10-03,22.25,22.37,22.17,22.33,48058
2025-10-06,22.3,22.563,22.3,22.51,41131
2025-10-07,22.644,22.8679,22.56,22.7907,42545
2025-10-08,22.76,23.2894,22.76,23.23,30167
2025-10-09,23.29,23.47,23.26,23.47,21155
2025-10-10,23.5828,23.6495,23,23,26109
2025-10-13,23.44,23.6,23.2,23.47,8168
2025-10-14,23.2951,23.65,23.105,23.48,14569
2025-10-15,23.6392,23.8441,23.3,23.5345,60017
2025-10-16,23.745,23.88,23.5,23.6,45778
2025-10-17,23.42,23.6,23.25,23.32,9574
2025-10-20,23.46,23.5179,23.3,23.42,10112
2025-10-21,23.42,23.73,23.35,23.46,15865
2025-10-22,23.3537,23.61,22.8,22.82,37462
2025-10-23,22.67,23.0148,22.66,22.78,29515
2025-10-24,22.94,23.3599,22.94,23.27,22918
2025-10-27,23.53,23.53,23.29,23.36,16545
2025-10-28,23.55,23.695,23.51,23.67,18419
2025-10-29,23.69,23.78,23.64,23.6925,23803
2025-10-30,23.74,23.8736,23.64,23.69,20415
2025-10-31,23.636,23.665,23.5701,23.631,5228
2025-11-03,23.82,23.8575,23.66,23.84,17718
2025-11-04,23.7242,23.84,23.45,23.55,15630
2025-11-05,23.38,23.512,23.38,23.47,7976
2025-11-06,23.64,23.6785,23.28,23.28,17998
2025-11-07,23.23,23.23,22.85,23.02,15312
2025-11-10,23.3,23.67,23.24,23.67,24709
2025-11-11,23.51,23.66,23.42,23.57,8671
2025-11-12,23.57,23.65,22.9149,22.97,76533
2025-11-13,23,23,22.11,22.16,22132
2025-11-14,22.07,22.07,21.73,21.73,12923
2025-11-17,21.78,21.9665,21.52,21.63,34035
2025-11-18,21.4992,21.71,21.4001,21.71,13410
2025-11-19,21.86,22.1133,21.56,21.72,14159
2025-11-20,21.56,22.1462,21.56,21.6,11382
2025-11-21,21.66,21.71,21.32,21.32,11741
2025-11-24,21.3924,21.66,21.06,21.64,29586
2025-11-25,21.55,21.8,21.53,21.53,24435
2025-11-26,21.76,22.1348,21.4,21.4,6003
2025-11-28,22.12,22.152,21.68,22.15,14015
2025-12-01,22.05,22.214,21.97,22.11,12455
2025-12-02,22.2723,22.285,21.96,22.035,15273
2025-12-03,22.185,22.23,22.03,22.21,11937
2025-12-04,22.31,22.5,22.26,22.5,19190
2025-12-05,22.599,22.83,22.54,22.65,10534
2025-12-08,22.63,22.63,22.33,22.34,22792
2025-12-09,22.3001,22.567,22.3001,22.46,32202
2025-12-10,22.547,22.547,22.25,22.42,35820
2025-12-11,22.22,22.47,22.21,22.47,9753
2025-12-12,22.4201,22.512,22.3,22.47,20263
2025-12-15,22.25,22.25,21.96,21.96,18168
2025-12-16,21.86,21.9086,21.74,21.82,8936
2025-12-17,21.8275,21.84,21.36,21.36,20980
2025-12-18,21.91,21.91,21.15,21.66,9558
2025-12-19,21.8,22.042,21.8,22.02,17995
2025-12-22,22.12,22.29,22.04,22.23,27906
2025-12-23,22.2979,22.6399,22.16,22.31,11011
2025-12-24,22.52,22.52,22.17,22.27,6759
2025-12-26,22.28,22.65,22.05,22.18,22563
2025-12-29,22.08,22.19,21.93,22.07,6634
2025-12-30,21.9101,22.14,21.91,22.13,13429
2025-12-31,22.29,22.39,21.95,22.1,13764
2026-01-02,22.21,22.33,21.97,22.01,10609
2026-01-05,22.2,22.37,22.04,22.37,14672
2026-01-06,22.39,22.85,22.39,22.77,13706
2026-01-07,22.54,22.88,22.5279,22.6201,21818
2026-01-08,22.65,22.87,22.37,22.64,12381
2026-01-09,22.8693,23.14,22.64,23.1316,12224
2026-01-12,23.241,23.4599,23.0158,23.32,13356
2026-01-13,23.48,23.51,23.3711,23.43,11034
2026-01-14,23.4882,23.6,23.3101,23.435,8461
2026-01-15,23.6971,23.89,23.6026,23.72,12732
2026-01-16,23.5516,23.717,23.5501,23.69,3974