Date,Open,High,Low,Close,Volume
2011-08-31,31.2462,36.2274,31.1201,36.2274,867.5483324749
2011-09-01,38.0381,38.0381,33.5101,36.2274,95.685477846497
2011-09-02,36.2274,36.2274,36.2274,36.2274,32.958331258238
2011-09-05,36.2274,36.2274,32.1971,35.3216,128.64380910473
2011-09-06,33.5101,36.1372,33.5101,36.1372,24.45295544966
2011-09-07,35.0949,35.0949,32.6052,34.8693,17.010751617155
2011-09-08,34.778,34.778,32.6052,32.6052,18.073923593227
2011-09-09,32.6052,32.6052,32.5141,32.6052,153.09676455439
2011-09-12,32.6052,32.6052,32.6052,32.6052,5.3158598803609
2011-09-13,32.6052,32.6052,32.6052,32.6052,1.0631719760722
2011-09-14,32.6052,32.6052,32.6052,32.6052,2.1263439521444
2011-09-15,32.6052,32.6052,32.6052,32.6052,2.1263439521444
2011-09-16,32.6052,32.6052,32.6052,32.6052,1.0631719760722
2011-09-19,32.6052,32.6052,32.6052,32.6052,1.0631719760722
2011-09-20,32.6052,32.6052,32.6052,32.6052,2.1263439521444
2011-09-21,32.6052,32.6052,32.6052,32.6052,1.0631719760722
2011-09-22,32.6052,36.2274,32.6052,36.2274,225.3924589273
2011-09-23,36.2274,36.2274,28.9812,33.828,333.83600048667
2011-09-26,32.6052,32.6052,28.7009,30.7936,127.58063712866
2011-09-27,28.0763,31.8254,28.0763,31.6985,368.92067569705
2011-09-28,36.2274,36.2274,31.6985,31.6985,113.75940143972
2011-09-29,31.8254,31.8254,31.8254,31.8254,14.884407665011
2011-09-30,32.6052,32.6052,32.6052,32.6052,2.1263439521444
2011-10-03,32.6052,32.6052,31.2462,31.2462,12.758063712866
2011-10-04,31.2462,31.2462,31.1559,31.1559,11.694891736794
2011-10-05,29.888,33.5101,29.888,33.5101,61.663974612187
2011-10-06,30.7936,36.2274,30.7936,36.2274,202.00267545371
2011-10-07,36.2274,36.2274,33.5101,36.2274,189.24461174085
2011-10-10,36.8614,36.8614,36.8614,36.8614,166.91800024333
2011-10-11,36.8614,36.8793,36.8614,36.8793,112.69622946365
2011-10-12,36.8793,36.8793,36.8793,36.8793,1.0631719760722
2011-10-13,37.7671,37.7671,37.7671,37.7671,111.63305748758
2011-10-14,37.7671,37.7671,37.7671,37.7671,111.63305748758
2011-10-17,37.7671,37.7671,37.7671,37.7671,1.0631719760722
2011-10-18,37.7671,37.7671,37.7671,37.7671,1.0631719760722
2011-10-19,37.7671,37.7671,37.7671,37.7671,11.694891736794
2011-10-20,37.7671,37.7671,37.7671,37.7671,1.0631719760722
2011-10-21,37.7671,37.7671,37.7671,37.7671,1.0631719760722
2011-10-24,37.7671,37.7671,37.7671,37.7671,1.0631719760722
2011-10-25,37.7671,37.7671,37.7671,37.7671,2.1263439521444
2011-10-26,37.7671,37.7671,37.7671,37.7671,2.1263439521444
2011-10-27,37.7671,37.7671,37.7671,37.7671,1.0631719760722
2011-10-28,37.7671,37.7671,37.7671,37.7671,1.0631719760722
2011-10-31,37.7671,37.7671,37.7671,37.7671,2.1263439521444
2011-11-02,44.3785,44.3785,44.3785,44.3785,1.0631719760722
2011-11-03,37.9393,37.9393,37.8575,37.8575,4.2526879042887
2011-11-04,37.8481,37.8575,37.8481,37.8575,167.98117221941
2011-11-08,37.9393,37.9488,37.9393,37.9488,4.2526879042887
2011-11-09,37.9488,37.9488,37.9488,37.9488,1.0631719760722
2011-11-10,37.9488,37.9488,37.9488,37.9488,1.0631719760722
2011-11-14,37.9488,37.9488,37.9488,37.9488,1.0631719760722
2011-11-15,37.9393,37.9488,37.9393,37.9488,2.1263439521444
2011-11-16,37.9488,37.9488,37.9488,37.9488,66.979834492548
2011-11-17,37.9488,39.6417,37.9488,39.6417,169.04434419548
2011-11-18,40.7554,40.7554,40.7554,40.7554,1.0631719760722
2011-11-22,40.7554,45.6464,40.7554,45.6464,169.04434419548
2011-11-23,53.0281,53.0281,53.0281,53.0281,9.5685477846497
2011-11-24,54.3412,54.3412,54.3412,54.3412,5.3158598803609
2011-11-25,54.3412,54.3412,54.3412,54.3412,29.768815330021
2011-11-28,54.3412,54.3412,54.3412,54.3412,28.705643353949
2011-11-29,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-11-30,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-12-01,54.3412,54.3412,53.0281,53.0281,10.631719760722
2011-12-02,54.3412,54.3412,53.0281,53.0281,39.337363114671
2011-12-05,54.3412,54.3412,53.4354,53.4354,10.631719760722
2011-12-06,54.3412,54.3412,53.4354,53.4354,15.947579641083
2011-12-07,54.2509,54.2509,54.2509,54.2509,1.0631719760722
2011-12-08,54.2509,54.2509,54.2509,54.2509,5.3158598803609
2011-12-09,54.3412,54.3412,54.3412,54.3412,28.705643353949
2011-12-12,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-12-13,54.3412,54.3412,45.2843,54.3412,112.69622946365
2011-12-14,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-12-15,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-12-16,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-12-20,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-12-21,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-12-22,54.3328,54.3328,54.3328,54.3328,1.0631719760722
2011-12-23,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-12-27,54.3328,54.3328,52.349,52.349,22.326611497516
2011-12-28,54.3412,54.3412,54.3412,54.3412,1.0631719760722
2011-12-29,54.3412,54.3412,45.2843,45.2843,56.348114731826
2011-12-30,49.8123,50.4472,45.2843,47.0958,113.75940143972
2012-01-02,49.8123,54.7033,49.8123,54.7033,32.958331258238
2012-01-03,60.9986,63.3981,45.2843,56.9673,180.73923593227
2012-01-04,55.7003,55.7003,48.4089,53.4354,169.04434419548
2012-01-05,52.5296,52.5296,51.6248,51.6248,6.3790318564331
2012-01-09,52.5296,52.5296,52.5296,52.5296,1.0631719760722
2012-01-10,52.5296,61.5864,50.5826,61.5864,104.19085365507
2012-01-11,54.3412,54.3412,54.3412,54.3412,55.284942755754
2012-01-12,52.5296,54.3328,45.2843,54.3328,191.37095569299
2012-01-13,52.5202,52.5202,45.2843,52.5202,153.09676455439
2012-01-16,51.2626,51.2626,50.085,50.085,122.2647772483
2012-01-17,52.5202,52.5202,52.5202,52.5202,1.0631719760722
2012-01-18,54.3328,54.3328,54.3328,54.3328,2.1263439521444
2012-01-19,54.3412,54.3412,48.9074,48.9074,3.1895159282166
2012-01-20,49.9937,50.0399,49.9937,50.0399,10.631719760722
2012-01-23,48.8161,50.0399,48.8161,50.0399,19.137095569299
2012-01-25,52.349,52.349,52.349,52.349,2.1263439521444
2012-01-27,51.3971,51.3971,49.723,49.723,72.295694372908
2012-01-30,45.4658,50.2205,45.4658,49.6317,122.2647772483
2012-01-31,50.6277,50.6277,50.6277,50.6277,2.1263439521444
2012-02-01,50.2205,50.6277,50.2205,50.6277,122.2647772483
2012-02-02,51.6332,51.6332,51.6332,51.6332,2.1263439521444
2012-02-03,51.6332,51.6332,51.6332,51.6332,1.0631719760722
2012-02-06,51.6248,51.6248,51.6248,51.6248,5.3158598803609
2012-02-07,51.6248,51.6248,51.5796,51.5796,72.295694372908
2012-02-08,53.3903,53.3903,53.3903,53.3903,1.0631719760722
2012-02-09,53.3903,53.3903,53.3903,53.3903,1.0631719760722
2012-02-10,53.3903,53.3903,49.723,49.723,61.663974612187
2012-02-13,51.0812,51.0812,49.3607,49.3607,38.274191138599
2012-02-14,51.0812,51.0812,51.0812,51.0812,5.3158598803609
2012-02-15,51.035,51.035,51.035,51.035,5.3158598803609
2012-02-16,51.4432,51.4432,51.4432,51.4432,5.3158598803609
2012-02-17,50.718,50.718,50.718,50.718,2.1263439521444
2012-02-20,50.718,50.718,50.718,50.718,1.0631719760722
2012-02-21,50.718,50.718,50.718,50.718,1.0631719760722
2012-02-22,50.718,50.718,49.8123,50.718,17.010751617155
2012-02-23,52.5296,52.5296,48.9074,51.3519,28.705643353949
2012-02-24,53.3903,53.3903,53.3903,53.3903,1.0631719760722
2012-02-27,53.3903,53.3903,49.9035,49.9035,57.411286707898
2012-02-29,48.0016,51.6248,48.0016,51.6248,22.326611497516
2012-03-02,47.0958,53.0281,47.0958,53.0281,13.821235688938
2012-03-06,52.5296,52.5296,52.5296,52.5296,10.631719760722
2012-03-07,52.5296,52.5296,52.5296,52.5296,10.631719760722
2012-03-08,52.5296,52.5296,52.5296,52.5296,2.1263439521444
2012-03-09,52.5296,52.5296,52.5296,52.5296,2.1263439521444
2012-03-12,52.5296,52.5296,52.5296,52.5296,3.1895159282166
2012-03-13,52.5296,52.5296,52.5296,52.5296,2.1263439521444
2012-03-14,52.5296,52.5296,52.5296,52.5296,2.1263439521444
2012-03-15,52.5296,52.5296,43.2103,48.9074,165.85482826726
2012-03-16,48.0919,48.0919,48.0919,48.0919,1.0631719760722
2012-03-20,52.5296,52.5296,49.8123,49.8123,4.2526879042887
2012-03-21,52.5296,52.5296,52.5296,52.5296,10.631719760722
2012-03-22,52.5296,52.5296,52.5296,52.5296,5.3158598803609
2012-03-23,52.5296,52.5296,52.5296,52.5296,2.1263439521444
2012-03-26,52.5296,52.5296,52.5296,52.5296,10.631719760722
2012-03-27,52.5296,52.5296,52.5296,52.5296,2.1263439521444
2012-03-28,52.5296,52.5296,52.5296,52.5296,1.0631719760722
2012-03-29,52.5296,52.5296,52.5296,52.5296,1.0631719760722
2012-03-30,52.5296,52.5296,52.5296,52.5296,1.0631719760722
2012-04-02,52.4572,52.5296,49.6768,52.5296,126.51746515259
2012-04-03,52.5296,52.5296,47.141,52.5296,138.21235688938
2012-04-04,52.5202,52.5296,52.5202,52.5296,10.631719760722
2012-04-05,52.5296,52.5296,52.0762,52.0762,6.3790318564331
2012-04-11,51.6248,51.6248,45.1668,51.6248,290.24594946771
2012-04-12,51.6248,51.6248,51.6248,51.6248,10.631719760722
2012-04-13,51.6248,51.6248,51.5872,51.5872,4.2526879042887
2012-04-16,51.6248,51.6248,51.6248,51.6248,10.631719760722
2012-04-17,51.6248,51.6248,51.6248,51.6248,10.631719760722
2012-04-18,51.6248,51.6248,48.1371,51.6248,209.44487928622
2012-04-19,51.6153,51.6248,48.9074,51.6248,77.611554253269
2012-04-20,51.6248,51.6248,49.3683,49.3683,15.947579641083
2012-04-23,51.6153,51.6153,48.0016,48.0016,101.00133772686
2012-04-24,51.6153,51.6153,51.6153,51.6153,2.1263439521444
2012-04-25,45.3294,51.4432,45.3294,51.4432,75.485210301125
2012-04-26,51.6248,51.6248,51.6248,51.6248,1.0631719760722
2012-04-27,51.6248,51.6248,48.4541,49.8123,39.337363114671
2012-04-30,51.6153,51.6153,51.6153,51.6153,5.3158598803609
2012-05-02,51.6153,51.6153,51.6153,51.6153,5.3158598803609
2012-05-04,51.6248,51.6248,51.6153,51.6153,2.1263439521444
2012-05-07,51.6153,51.6153,51.6153,51.6153,2.1263439521444
2012-05-08,51.6153,51.6153,51.6153,51.6153,1.0631719760722
2012-05-09,51.6153,51.6153,51.6153,51.6153,2.1263439521444
2012-05-10,51.6153,51.6153,51.6153,51.6153,2.1263439521444
2012-05-11,51.6153,51.6153,51.6153,51.6153,1.0631719760722
2012-05-14,51.6153,51.6153,51.6153,51.6153,2.1263439521444
2012-05-15,51.6153,51.6153,51.6153,51.6153,2.1263439521444
2012-05-16,51.6153,51.6153,51.6153,51.6153,2.1263439521444
2012-05-17,50.718,50.718,50.718,50.718,2.1263439521444
2012-05-18,50.718,50.718,50.718,50.718,1.0631719760722
2012-05-21,50.718,50.718,40.7554,48.9074,118.01208934401
2012-05-22,50.7097,50.7097,41.5803,47.0958,173.29703209977
2012-05-23,45.2843,45.2843,44.5958,45.2843,41.463707066815
2012-05-24,45.2843,45.2843,44.3785,44.3785,2.1263439521444
2012-05-25,45.2843,45.2843,45.2843,45.2843,2.1263439521444
2012-05-28,45.2843,45.2843,45.2843,45.2843,2.1263439521444
2012-05-29,45.2843,45.2843,45.2843,45.2843,2.1263439521444
2012-05-30,45.2843,45.2843,41.4797,45.2843,26.579299401805
2012-05-31,45.2843,45.2843,42.1146,42.1146,4.2526879042887
2012-06-01,45.2843,45.2843,36.2274,45.2843,152.03359257832
2012-06-04,45.2843,45.2843,45.2843,45.2843,1.0631719760722
2012-06-05,45.2843,45.2843,42.5679,45.2382,24.45295544966
2012-06-08,45.2843,45.2843,39.8505,40.7554,89.306445990063
2012-06-11,45.2843,45.2843,45.2843,45.2843,2.1263439521444
2012-06-12,41.6528,41.6528,41.6528,41.6528,2.1263439521444
2012-06-13,41.6528,41.6528,38.0841,39.7593,59.537630660042
2012-06-14,41.6528,41.6528,41.6528,41.6528,2.1263439521444
2012-06-15,41.6528,41.6528,41.6528,41.6528,2.1263439521444
2012-06-18,41.6528,41.6528,40.4384,40.4384,64.853490540403
2012-06-19,40.7554,40.7554,37.6853,38.9354,79.737898205414
2012-06-20,38.9447,38.9447,38.9447,38.9447,222.20294299909
2012-06-21,37.2245,37.2245,37.2245,37.2245,2.1263439521444
2012-06-22,37.1332,37.1332,37.0881,37.0881,45.716394971104
2012-06-25,38.0381,38.0381,38.0381,38.0381,5.3158598803609
2012-06-26,36.2274,36.2274,36.2274,36.2274,44.653222995032
2012-06-27,39.8505,39.8505,39.8505,39.8505,2.1263439521444
2012-06-28,41.2087,41.2087,41.2087,41.2087,1.0631719760722
2012-06-29,39.8505,39.8505,39.8505,39.8505,2.1263439521444
2012-07-02,38.9447,38.9447,38.9447,38.9447,2.1263439521444
2012-07-03,38.9447,39.9136,38.9447,39.9136,4.2526879042887
2012-07-04,36.2274,36.2274,36.2274,36.2274,2.1263439521444
2012-07-05,38.9447,38.9447,36.2002,36.2002,65.916662516475
2012-07-06,34.5974,36.218,34.5974,36.218,11.694891736794
2012-07-09,34.5429,34.5429,33.7105,33.7105,36.147847186454
2012-07-10,32.6052,34.416,32.6052,34.416,21.263439521444
2012-07-11,36.2274,36.2274,36.2274,36.2274,1.0631719760722
2012-07-12,31.7898,31.7898,31.1832,31.1832,65.916662516475
2012-07-13,33.5101,33.5101,33.5101,33.5101,2.1263439521444
2012-07-16,32.8761,32.8761,32.8761,32.8761,2.1263439521444
2012-07-17,36.2274,36.2274,36.2274,36.2274,2.1263439521444
2012-07-18,36.2274,36.2274,29.0272,32.6052,91.432789942208
2012-07-19,36.2274,36.2274,29.5888,29.5888,2.1263439521444
2012-07-20,28.3482,29.888,28.0763,29.888,19.137095569299
2012-07-23,27.1706,28.1845,27.1706,28.1845,21.263439521444
2012-07-24,33.5101,34.416,33.5101,34.416,204.12901940586
2012-07-25,31.6985,31.6985,31.6985,31.6985,44.653222995032
2012-07-26,35.7741,35.7741,34.416,34.416,18.073923593227
2012-07-27,31.6985,35.7741,31.6985,35.7741,48.90591089932
2012-07-31,31.6985,31.6985,31.6985,31.6985,2.1263439521444
2012-08-01,33.0661,33.0661,33.0661,33.0661,2.1263439521444
2012-08-02,33.0661,33.0661,33.0661,33.0661,3.1895159282166
2012-08-06,30.7936,30.7936,30.7936,30.7936,1.0631719760722
2012-08-07,30.7936,36.2274,30.7936,36.2274,12.758063712866
2012-08-08,36.2274,36.2274,36.2274,36.2274,132.89649700902
2012-08-09,36.2274,36.2274,36.2274,36.2274,88.243274013991
2012-08-17,36.2274,39.9136,36.2274,39.9136,12.758063712866
2012-08-20,38.5366,38.5366,38.5366,38.5366,10.631719760722
2012-08-21,36.2453,37.5677,34.416,37.1332,172.23386012369
2012-08-22,35.3216,35.3216,34.8871,34.8871,55.284942755754
2012-08-23,40.7554,40.7554,40.7554,40.7554,5.3158598803609
2012-08-24,40.7554,40.7554,40.7554,40.7554,2.1263439521444
2012-08-27,40.7554,40.7554,40.7554,40.7554,1.0631719760722
2012-08-28,40.7554,40.7554,37.1332,40.7554,51.032254851465
2012-08-29,37.595,37.595,37.595,37.595,1.0631719760722
2012-09-04,40.7554,40.7554,40.7554,40.7554,2.1263439521444
2012-09-05,38.9354,38.9354,38.9354,38.9354,2.1263439521444
2012-09-10,38.9354,38.9447,38.9354,38.9447,10.631719760722
2012-09-11,38.9354,38.9447,38.9354,38.9447,9.5685477846497
2012-09-12,38.9354,38.9447,38.9354,38.9447,10.631719760722
2012-09-14,37.5047,37.5047,37.5047,37.5047,2.1263439521444
2012-09-17,38.9354,38.9354,36.2274,36.2274,29.768815330021
2012-09-18,36.2274,36.2274,36.2274,36.2274,10.631719760722
2012-09-19,36.6799,36.6799,36.6799,36.6799,1.0631719760722
2012-09-20,36.6799,36.6799,35.8023,35.8023,15.947579641083
2012-09-21,37.1332,37.1332,37.1332,37.1332,1.0631719760722
2012-09-24,36.6799,36.6799,36.6799,36.6799,2.1263439521444
2012-09-25,36.6799,36.6799,36.6799,36.6799,2.1263439521444
2012-09-26,36.6799,36.6799,36.6799,36.6799,1.0631719760722
2012-09-27,36.6799,36.6799,36.6799,36.6799,1.0631719760722
2012-09-28,36.6799,36.6799,36.6799,36.6799,1.0631719760722
2012-10-01,36.6799,36.6799,36.6799,36.6799,1.0631719760722
2012-10-02,36.6799,36.6799,36.6799,36.6799,1.0631719760722
2012-10-03,36.6799,36.6799,36.2274,36.2274,2858.8694436581
2012-10-04,35.7741,35.7741,35.7657,35.7657,4198.4661335091
2012-10-05,35.7657,35.7657,35.7657,35.7657,4204.8451653655
2012-10-08,35.7741,35.7741,35.7657,35.7657,2761.0576218595
2012-10-09,35.7741,35.7741,35.7657,35.7741,2798.268641022
2012-10-10,35.7741,35.7741,35.7741,35.7741,3.1895159282166
2012-10-11,35.7741,35.7741,35.7741,35.7741,1.0631719760722
2012-10-12,35.412,35.412,35.412,35.412,32.958331258238
2012-10-15,36.2274,36.2274,33.782,33.782,3095.9567943222
2012-10-16,33.782,35.3583,33.782,34.4705,77.611554253269
2012-10-17,36.2274,36.2274,33.782,33.782,26.579299401805
2012-10-18,34.8693,34.8693,34.8693,34.8693,2.1263439521444
2012-10-19,35.3216,35.3216,34.4705,34.4705,14.884407665011
2012-10-22,32.8761,32.8761,31.9619,31.9619,112.69622946365
2012-10-23,32.6052,32.6052,31.0194,31.0194,57.411286707898
2012-10-24,36.2274,36.2274,30.44,30.44,53.158598803609
2012-10-25,36.2274,36.2274,36.2274,36.2274,2.1263439521444
2012-10-26,36.2274,36.2274,30.4946,30.4946,18.073923593227
2012-10-29,31.327,31.327,31.327,31.327,2.1263439521444
2012-11-05,27.1706,27.9042,21.7453,27.9042,142.46504479367
2012-11-06,25.8217,25.8217,25.8217,25.8217,15.947579641083
2012-11-08,27.1706,27.1706,27.1706,27.1706,2.1263439521444
2012-11-09,26.2657,26.2657,25.3591,25.8217,73.358866348981
2012-11-12,27.1706,29.888,27.1706,29.888,119.07526132008
2012-11-13,27.1706,28.176,27.1706,28.176,12.758063712866
2012-11-14,28.176,29.888,28.176,29.888,15.947579641083
2012-11-15,35.3216,35.3216,28.9812,31.6985,73.358866348981
2012-11-16,27.1706,28.2851,27.1706,28.2851,4.2526879042887
2012-11-19,29.1721,29.1721,28.067,28.067,157.34945245868
2012-11-20,28.2757,28.2757,28.2757,28.2757,1.0631719760722
2012-11-21,28.5739,28.5739,26.8442,27.1706,182.86557988442
2012-11-22,27.1706,30.6122,26.5179,27.324,505.00668863429
2012-11-23,28.0575,28.0575,28.0575,28.0575,1.0631719760722
2012-11-26,28.0575,28.0575,28.0575,28.0575,1.0631719760722
2012-11-27,28.0575,28.0575,28.0575,28.0575,1.0631719760722
2012-11-28,28.067,28.067,26.6993,28.067,57.411286707898
2012-11-29,28.067,28.067,26.3739,28.067,60.600802636114
2012-11-30,27.1706,27.1706,24.4532,27.1706,92.49596191828
2012-12-03,26.5545,28.0763,26.0023,28.0763,176.48654802798
2012-12-04,28.0763,28.0763,28.0763,28.0763,1.0631719760722
2012-12-05,28.0763,28.0763,28.0763,28.0763,1.0631719760722
2012-12-06,28.0763,28.0763,28.0763,28.0763,1.0631719760722
2012-12-07,28.0763,28.0763,24.9065,24.9065,22.326611497516
2012-12-10,24.6441,24.7166,24.6441,24.7166,126.51746515259
2012-12-11,24.4532,25.2227,24.0009,25.2227,45.716394971104
2012-12-12,23.5484,23.5484,21.2834,21.9814,238.15052264017
2012-12-13,19.7259,20.8311,19.7259,20.8311,145.65456072189
2012-12-14,19.9337,19.9337,19.9337,19.9337,10.631719760722
2012-12-17,19.9337,21.7275,19.9337,21.7275,61.663974612187
2012-12-18,19.9337,19.9337,19.9337,19.9337,5.3158598803609
2012-12-27,17.2089,17.2089,17.2089,17.2089,55.284942755754
2012-12-28,16.0764,16.0764,15.3963,15.3963,77.611554253269
2013-01-03,14.4915,14.4915,14.4915,14.4915,13.821235688938
2013-01-07,13.5848,13.5848,13.5848,13.5848,450.78491785461
2013-01-08,13.5848,13.5848,13.5848,13.5848,1226.9004603873
2013-01-09,11.7742,16.3022,10.8684,16.3022,997.25531355571
2013-01-10,18.9743,18.9921,15.3963,15.3963,557.10211546182
2013-01-11,18.4758,18.4758,15.0616,15.3963,169.04434419548
2013-01-14,15.3963,15.3963,15.3963,15.3963,95.685477846497
2013-01-15,15.3963,15.3963,15.3963,15.3963,1.0631719760722
2013-01-16,15.3963,15.3963,15.3963,15.3963,1.0631719760722
2013-01-17,15.3963,15.3963,15.3963,15.3963,1.0631719760722
2013-01-18,15.3963,15.3963,15.3963,15.3963,1.0631719760722
2013-01-21,15.8497,18.0686,15.8497,18.0686,222.20294299909
2013-01-22,18.0686,18.0686,18.0686,18.0686,1.0631719760722
2013-01-23,17.1628,17.1628,16.1121,16.1121,18.073923593227
2013-01-24,17.1628,17.1628,16.0313,17.1628,109.50671353543
2013-01-25,16.3115,17.1628,16.3115,17.1628,153.09676455439
2013-01-28,17.2089,17.2089,17.2089,17.2089,1.0631719760722
2013-01-29,17.2089,17.2089,17.2089,17.2089,1.0631719760722
2013-01-30,17.2089,17.2089,17.2089,17.2089,1.0631719760722
2013-01-31,17.2089,17.2089,17.2089,17.2089,1.0631719760722
2013-02-01,17.2089,17.2089,15.9212,15.9212,158.41262443476
2013-02-06,14.6721,14.6721,14.6721,14.6721,10.631719760722
2013-02-07,15.9212,15.9212,15.9212,15.9212,156.28628048261
2013-02-08,16.4018,16.4018,13.1324,13.1324,165.85482826726
2013-02-11,13.5848,13.6309,13.5848,13.5848,127.58063712866
2013-02-12,13.5848,13.5848,13.5848,13.5848,154.15993653047
2013-02-14,13.5848,13.5848,13.5848,13.5848,239.21369461624
2013-02-15,14.0382,15.8497,14.0382,15.8497,179.6760639562
2013-02-18,18.4758,18.4758,18.4758,18.4758,1.0631719760722
2013-02-19,18.3772,18.5576,16.3022,18.5576,22.326611497516
2013-02-20,18.5576,18.5576,18.5576,18.5576,1.0631719760722
2013-02-22,18.5576,18.5576,18.5576,18.5576,1.0631719760722
2013-02-25,18.5576,18.5576,18.5576,18.5576,1.0631719760722
2013-02-26,18.5576,18.5671,15.8497,18.5671,97.811821798641
2013-02-28,16.3022,18.521,16.3022,18.521,56.348114731826
2013-03-01,18.5031,18.5031,15.1876,15.1876,829.2741413363
2013-03-04,14.7992,14.944,14.7992,14.944,166.91800024333
2013-03-06,14.944,15.1707,14.944,14.944,511.38572049072
2013-03-07,15.641,15.641,15.5327,15.5327,275.3615418027
2013-03-11,15.5327,15.5327,15.5327,15.5327,1.0631719760722
2013-03-13,15.5327,15.5327,15.5327,15.5327,1.0631719760722
2013-03-14,15.5422,15.6597,15.5422,15.6597,55.284942755754
2013-03-18,14.9261,15.6691,14.9261,15.6691,171.17068814762
2013-03-19,15.1161,15.1161,14.8537,14.8537,275.3615418027
2013-03-20,15.3879,15.3879,15.3879,15.3879,162.66531233904
2013-03-21,15.9212,15.9212,15.9212,15.9212,158.41262443476
2013-03-26,16.4921,16.4921,16.4921,16.4921,2.1263439521444
2013-04-02,15.7134,15.7134,15.7134,15.7134,140.33870084153
2013-04-05,15.5327,15.5327,15.5327,15.5327,109.50671353543
2013-04-08,15.4058,15.4058,15.4058,15.4058,42.526879042887
2013-04-09,15.4058,19.4729,15.4058,19.4729,1101.4461672108
2013-04-10,18.8285,23.3669,18.8285,23.3669,285.99326156342
2013-04-11,23.7741,26.2657,23.7741,26.2657,189.24461174085
2013-04-12,26.2657,33.6465,26.2657,30.8022,712.32522396836
2013-04-15,30.7936,35.204,29.888,35.204,627.27146588259
2013-04-17,37.1332,40.6566,32.7858,36.1277,1186.4999252966
2013-04-18,39.8505,39.8505,39.8505,39.8505,1.0631719760722
2013-04-22,31.6985,31.6985,29.6792,31.1559,180.73923593227
2013-04-24,27.37,27.37,26.2657,26.2657,188.18143976478
2013-04-25,26.2657,27.1706,25.8942,27.1706,273.23519785055
2013-04-26,25.9027,30.7936,25.9027,28.0312,1962.6154678293
2013-05-13,26.7172,27.5327,25.8124,25.8124,211.57122323836
2013-05-14,25.5405,25.5405,21.4377,21.4377,351.90992407989
2013-05-15,21.2834,21.8723,21.2834,21.8723,300.87766922843
2013-05-16,22.6332,27.1526,22.6332,27.1526,443.3427140221
2013-05-17,27.6145,28.9812,26.7172,28.0407,383.80508336206
2013-05-20,27.6052,27.6052,27.6052,27.6052,1.0631719760722
2013-05-21,27.6052,27.6052,27.1706,27.1706,183.92875186049
2013-05-22,27.1706,27.4415,26.1387,26.1387,289.18277749163
2013-05-23,27.4415,28.049,26.7172,28.049,211.57122323836
2013-05-24,27.4415,27.986,26.7172,27.986,291.30912144378
2013-05-27,26.4003,27.7143,26.4003,27.1706,192.43412766907
2013-05-28,28.0312,28.0312,28.0312,28.0312,1.0631719760722
2013-05-29,26.6993,26.6993,26.6993,26.6993,93.559133894352
2013-06-03,26.7172,26.7172,26.7172,26.7172,5.3158598803609
2013-06-04,26.7172,26.7172,25.1775,25.1775,35.084675210382
2013-06-07,24.9065,24.9065,23.7741,23.7741,44.653222995032
2013-06-11,23.7741,28.4291,23.7741,25.3591,590.06044672006
2013-06-14,24.9065,24.9065,24.6348,24.6348,2.1263439521444
2013-06-20,24.6348,24.6348,24.6348,24.6348,73.358866348981
2013-06-24,24.0009,24.0009,24.0009,24.0009,1.0631719760722
2013-06-25,24.0009,24.4532,24.0009,24.4532,198.8131595255
2013-07-01,22.7593,22.7593,22.7593,22.7593,8.5053758085775
2013-07-02,22.8233,26.7172,22.8233,23.6386,249.84541437696
2013-07-12,25.3139,26.2562,25.3139,26.2562,68.04300646862
2013-07-15,26.8084,26.8084,26.8084,26.8084,5.3158598803609
2013-07-16,25.0881,26.7623,22.5966,24.4532,1917.9622448342
2013-07-17,22.7781,24.4532,22.7508,24.4532,199.87633150157
2013-07-19,23.5484,26.1293,22.7508,23.5484,826.08462540809
2013-07-22,23.8466,23.8466,23.8466,23.8466,38.274191138599
2013-07-23,24.4448,24.4532,24.4448,24.4532,165.85482826726
2013-07-26,22.7508,24.3272,22.7508,24.3272,309.38304503701
2013-07-29,22.6877,24.3272,22.461,24.1363,415.70024264422
2013-07-30,21.5554,23.095,21.5554,23.095,13.821235688938
2013-07-31,21.6635,23.2756,21.6635,23.0499,135.02284096117
2013-08-01,21.4641,22.9051,20.894,22.3708,212.63439521444
2013-08-05,20.9214,22.3614,20.894,22.1893,223.26611497516
2013-08-06,20.6496,24.2538,20.6496,23.0227,1039.7821925986
2013-08-07,22.8148,24.3178,22.8148,24.3178,287.05643353949
2013-08-08,22.6877,24.3178,22.6417,24.046,143.52821676974
2013-08-13,22.3877,24.046,22.3708,24.046,81.864242157558
2013-08-14,21.3013,24.4081,21.2834,24.4081,189.24461174085
2013-08-16,22.733,24.3357,22.733,24.3357,178.61289198013
2013-08-19,22.733,24.4081,22.7235,24.4081,138.21235688938
2013-08-21,21.6465,24.4448,21.6465,23.539,720.83059977694
2013-08-26,22.6604,23.539,21.9174,23.539,97.811821798641
2013-08-27,21.0662,23.539,21.0568,22.6417,292.37229341985
2013-08-29,20.8311,22.5513,20.8311,22.5513,157.34945245868
2013-08-30,22.1431,22.5513,20.9843,21.7369,155.22310850654
2013-09-03,21.2834,21.2834,21.2834,21.2834,55.284942755754
2013-09-06,21.2834,21.2834,21.2834,21.2834,21.263439521444
2013-09-10,21.2834,22.1893,21.2834,22.1893,66.979834492548
2013-09-11,21.085,21.085,21.0662,21.0662,141.4018728176
2013-09-13,20.1519,20.1519,20.0156,20.0156,232.83466275981
2013-09-16,20.4229,22.1808,20.4229,22.1808,497.56448480178
2013-09-17,20.8405,20.8405,20.8311,20.8311,95.685477846497
2013-09-19,20.8311,22.1714,20.2244,20.8311,369.98384767312
2013-09-25,20.1971,20.1971,20.0607,20.0607,275.3615418027
2013-09-27,20.8311,22.1714,19.7164,20.8311,494.37496887357
2013-09-30,20.3777,20.3777,20.3777,20.3777,77.611554253269
2013-10-03,20.8311,20.9298,19.4729,20.9298,136.08601293724
2013-10-04,20.8311,20.8311,20.8311,20.8311,21.263439521444
2013-10-11,20.1237,21.7275,18.1138,19.8623,692.12495642299
2013-10-14,19.8623,20.9298,19.0194,20.2874,627.27146588259
2013-10-15,20.2874,20.2874,20.2874,20.2874,1.0631719760722
2013-10-16,20.3683,20.3683,20.3683,20.3683,1.0631719760722
2013-10-18,18.9838,19.4729,18.9649,19.4729,221.13977102301
2013-10-22,18.838,18.838,18.838,18.838,109.50671353543
2013-10-23,18.3846,21.275,18.1589,21.275,361.47847186454
2013-10-24,20.7229,21.0116,20.7229,21.0116,157.34945245868
2013-10-25,21.2656,21.2656,21.2656,21.2656,165.85482826726
2013-10-28,21.2656,21.2656,19.7437,19.7437,329.58331258238
2013-11-14,18.5304,21.0116,18.5304,19.6534,413.57389869208
2013-11-18,18.5398,18.5398,18.5304,18.5304,180.73923593227
2013-11-21,18.6479,20.3777,18.6479,20.3777,138.21235688938
2013-11-22,17.4798,19.835,17.4798,18.5398,243.46638252053
2013-11-26,17.7243,19.0194,17.7243,19.0194,44.653222995032
2013-11-27,19.0194,19.7899,19.0194,19.7899,234.96100671195
2013-11-28,18.5671,18.5671,18.5671,18.5671,85.053758085775
2013-12-03,19.1737,20.3326,18.4758,20.2695,452.91126180675
2013-12-04,18.9292,18.9292,18.1231,18.1231,344.46772024739
2013-12-05,19.1097,19.1097,19.1097,19.1097,27.642471377877
2013-12-10,19.1097,20.2422,18.838,19.0194,492.24862492142
2013-12-11,19.3817,19.9243,17.7149,19.0194,211.57122323836
2013-12-12,17.7149,19.0289,17.7149,19.0289,32.958331258238
2013-12-17,17.7149,19.835,17.2089,18.5671,445.46905797424
2013-12-18,18.5671,19.0101,18.5671,19.0101,22.326611497516
2013-12-19,19.0101,19.0101,17.7149,18.0865,89.306445990063
2013-12-20,18.0865,18.0865,17.7149,18.0865,465.66932551962
2013-12-23,18.0865,18.0865,18.0865,18.0865,1.0631719760722
2013-12-27,18.0865,18.0865,18.0865,18.0865,1.0631719760722
2013-12-30,18.0865,18.0865,18.0865,18.0865,1.0631719760722
2014-01-02,18.1138,18.1138,16.8092,17.888,207.31853533408
2014-01-03,18.0959,18.0959,18.0959,18.0959,15.947579641083
2014-01-13,16.8373,16.8373,15.8497,16.7555,228.58197485552
2014-01-14,16.7555,18.0959,16.7555,18.0959,222.20294299909
2014-01-16,17.8061,17.8061,17.8061,17.8061,1.0631719760722
2014-01-17,17.8061,17.8061,17.8061,17.8061,1.0631719760722
2014-01-20,17.8061,17.8061,17.8061,17.8061,1.0631719760722
2014-01-21,17.8061,17.8061,17.8061,17.8061,2.1263439521444
2014-01-22,17.8061,17.8061,17.8061,17.8061,2.1263439521444
2014-01-23,17.8061,17.8061,17.8061,17.8061,1.0631719760722
2014-01-24,17.8061,17.8061,17.8061,17.8061,1.0631719760722
2014-01-27,17.8061,17.8061,17.8061,17.8061,2.1263439521444
2014-01-28,17.8061,17.8061,16.4113,16.746,222.20294299909
2014-01-29,15.5957,15.8497,15.5872,15.6691,412.51072671601
2014-01-30,15.6691,17.7967,14.8537,14.9891,1420.3977600324
2014-01-31,14.4915,17.0725,13.1324,16.2927,1156.7311099665
2014-02-03,15.5779,15.5779,14.4915,14.4915,655.97710923654
2014-02-04,14.5367,16.1206,14.5367,14.9167,643.21904552367
2014-02-05,15.1246,15.1246,15.1246,15.1246,1.0631719760722
2014-02-06,15.1612,15.1612,15.1612,15.1612,1.0631719760722
2014-02-11,15.1707,16.0313,15.1707,16.0313,105.25402563115
2014-02-12,16.0482,16.0482,16.0482,16.0482,1.0631719760722
2014-02-13,16.0482,16.0482,16.0313,16.0313,2.1263439521444
2014-02-14,16.0313,16.0313,14.944,14.944,160.5389683869
2014-02-18,14.12,14.12,14.12,14.12,940.90719882388
2014-02-19,13.3139,13.3139,13.2772,13.2772,688.93544049477
2014-02-20,13.6309,15.3879,13.6309,14.0833,627.27146588259
2014-02-21,13.1502,14.9806,13.1502,14.4915,1331.0913140424
2014-02-24,14.9806,15.9043,14.9713,14.9891,1696.8224738112
2014-02-25,15.623,16.0398,15.623,15.8949,7701.6177946669
2014-02-26,15.8949,15.8949,14.518,15.3963,1375.7445370374
2014-02-27,14.518,15.4058,14.3457,15.0794,1799.9501554902
2014-02-28,15.306,15.8497,14.6721,14.6721,1607.5160278211
2014-03-03,15.6691,15.6691,14.4915,14.4915,227.51880287945
2014-03-04,13.9018,14.7992,13.9018,14.7992,21.263439521444
2014-03-05,13.7664,14.7992,13.7664,14.7992,66.979834492548
2014-03-06,15.2064,15.2064,15.2064,15.2064,10.631719760722
2014-03-10,15.2158,15.8404,15.2158,15.8404,71.232522396836
2014-03-11,15.8404,17.018,14.8349,14.8349,1208.8265367941
2014-03-12,15.8404,15.8404,14.581,14.581,388.05777126635
2014-03-19,15.1246,15.1246,14.8537,14.8537,188.18143976478
2014-03-25,14.944,14.944,14.3278,14.3278,12.758063712866
2014-03-26,14.4003,15.3963,14.4003,15.3963,159.47579641083
2014-03-27,15.3963,16.2382,15.3963,16.2382,264.72982204197
2014-03-28,16.2297,16.2297,16.0313,16.0313,34.02150323431
2014-03-31,16.2212,16.2212,16.2212,16.2212,1.0631719760722
2014-04-01,16.2212,16.2927,16.2212,16.2927,26.579299401805
2014-04-02,16.2843,16.2843,16.2843,16.2843,2.1263439521444
2014-04-03,16.2843,16.2843,16.2843,16.2843,1.0631719760722
2014-04-04,16.2843,16.2843,16.2843,16.2843,1.0631719760722
2014-04-07,16.2843,16.2843,16.2843,16.2843,1.0631719760722
2014-04-09,16.257,16.257,16.257,16.257,1.0631719760722
2014-04-10,16.0219,16.0219,16.0219,16.0219,1.0631719760722
2014-04-11,15.8497,15.8497,15.1707,15.1707,330.64648455845
2014-04-16,14.3551,14.3551,14.3278,14.3278,237.0873506641
2014-04-17,13.504,15.7501,13.504,15.7501,1798.8869835141
2014-04-22,14.7173,15.7228,13.7307,15.7228,401.87900695529
2014-04-24,13.9018,15.6691,13.0872,15.6691,1096.1303073304
2014-04-25,15.324,15.324,14.2639,15.2064,487.99593701713
2014-04-28,13.6488,15.2882,13.6036,15.1612,849.47440888167
2014-04-30,14.3739,14.3739,14.3739,14.3739,32.958331258238
2014-05-02,14.3908,14.3908,14.3908,14.3908,2.1263439521444
2014-05-05,14.3908,14.3908,11.9642,14.3908,333.83600048667
2014-05-06,13.8115,13.8115,12.8606,12.8606,122.2647772483
2014-05-07,12.8878,13.803,12.679,12.679,2285.8197485552
2014-05-08,12.9057,13.5848,12.2267,12.679,1958.362779925
2014-05-09,12.2267,12.679,12.2267,12.679,128.64380910473
2014-05-12,11.9736,12.2181,11.683,12.2181,1939.2256843557
2014-05-13,11.3848,11.3848,9.11141,10.8684,789.93677822163
2014-05-14,9.98055,10.8684,9.98055,10.8684,417.82658659637
2014-05-16,10.8589,10.8589,10.8589,10.8589,1.0631719760722
2014-05-19,10.8589,10.8589,10.8589,10.8589,99.938165750785
2014-05-21,10.8589,10.8589,9.55537,10.2345,462.4798095914
2014-05-23,9.55537,11.4121,9.05686,10.3248,3559.4997758897
2014-05-26,10.8684,13.0327,10.6154,10.6154,5800.6663014498
2014-05-27,10.6154,12.679,9.78106,9.96273,3503.1516611578
2014-05-28,10.1432,11.7553,10.1432,10.8589,1113.1410589476
2014-05-29,10.8684,11.6735,10.8684,11.6735,51.032254851465
2014-05-30,11.0499,12.3169,10.4151,12.3169,35491.870077218
2014-06-02,12.4985,12.7336,11.683,12.7167,1673.4326903376
2014-06-03,11.856,11.856,11.729,11.729,421.01610252458
2014-06-04,11.7197,12.806,9.39264,10.0802,919.64375930244
2014-06-05,12.0912,12.7975,10.8768,10.8768,878.18005223562
2014-06-06,12.7336,12.7609,10.9041,11.792,860.1061286424
2014-06-09,12.4082,12.8606,12.1457,12.8606,735.71500744195
2014-06-10,12.8606,12.8606,12.8606,12.8606,1.0631719760722
2014-06-11,12.8606,12.8606,12.8606,12.8606,1.0631719760722
2014-06-12,12.8606,12.8606,10.8684,12.743,1761.6759643516
2014-06-16,11.0669,12.6254,11.0669,12.6254,225.3924589273
2014-06-17,12.3903,12.3903,11.5476,12.3903,12.758063712866
2014-06-20,11.5476,12.1635,11.3208,12.1635,355.09944000811
2014-06-23,11.0669,11.3208,10.542,11.3208,1418.2714160803
2014-06-24,10.8684,11.0499,10.542,11.0499,485.86959306499
2014-06-25,10.542,11.0499,10.3248,11.0499,781.43140241305
2014-06-26,10.9587,12.0366,10.8684,11.7742,1957.2996079489
2014-06-27,11.1403,11.1403,11.1403,11.1403,143.52821676974
2014-06-30,11.683,11.683,11.3115,11.3115,52.095426827537
2014-07-01,11.3115,11.3208,10.0624,10.0624,590.06044672006
2014-07-02,11.1939,11.7742,10.9587,11.7197,626.20829390652
2014-07-03,10.3248,11.6924,9.96273,11.6924,1912.6463849539
2014-07-15,10.4602,11.095,10.4151,11.095,102.06450970293
2014-07-17,11.5927,11.5927,11.5927,11.5927,5.3158598803609
2014-07-18,10.4151,11.5842,10.3248,11.5842,1200.3211609855
2014-07-21,11.3208,11.5748,10.9587,10.9587,606.00802636114
2014-07-22,10.8589,10.8589,10.8589,10.8589,552.84942755754
2014-07-23,10.8589,10.8589,10.8589,10.8589,1.0631719760722
2014-07-24,10.5966,10.5966,10.5966,10.5966,55.284942755754
2014-07-25,10.4151,10.4151,10.4151,10.4151,109.50671353543
2014-07-28,10.8589,10.8589,10.8589,10.8589,10.631719760722
2014-07-29,9.96273,9.96273,9.96273,9.96273,985.56042181891
2014-07-30,9.96273,10.4066,9.41898,10.4066,1597.9474800365
2014-07-31,10.0802,10.3971,9.40958,10.3971,2508.0226915543
2014-08-01,9.2384,9.90809,9.2384,9.32869,1208.8265367941
2014-08-04,9.7265,9.7265,9.04745,9.32023,1387.4394287742
2014-08-05,9.32023,9.32023,8.78484,9.31082,1210.9528807462
2014-08-06,9.32023,9.32023,8.68552,8.68552,362.54164384061
2014-08-07,8.66745,8.66745,8.07875,8.15117,866.48516049883
2014-08-08,8.15117,8.96563,7.50818,8.96563,1307.7015305688
2014-08-12,7.79799,7.79799,7.24558,7.68023,1451.2297473385
2014-08-13,7.68023,8.15117,6.43038,7.16404,2657.9299401805
2014-08-14,7.16404,8.03351,6.70212,8.03351,1435.2821676974
2014-08-18,7.97002,7.97002,7.97002,7.97002,52.095426827537
2014-08-19,7.42665,7.97002,7.24558,7.42665,559.22845941397
2014-08-20,7.42665,8.91172,7.42665,8.54058,1535.2203334482
2014-08-21,8.54058,8.54058,8.15117,8.31418,95.685477846497
2014-08-25,8.31418,8.45903,8.25991,8.45903,255.16127425732
2014-09-01,8.06059,8.4501,8.06059,8.4501,155.22310850654
2014-09-04,8.36854,8.86667,8.36854,8.84824,1959.425951901
2014-09-05,8.84824,8.84824,8.84824,8.84824,1.0631719760722
2014-09-08,8.84824,8.8758,8.84824,8.8758,222.20294299909
2014-09-09,8.8758,8.8758,8.8758,8.8758,1.0631719760722
2014-09-10,8.8758,8.8758,8.8758,8.8758,1.0631719760722
2014-09-11,8.8758,8.8758,8.8758,8.8758,111.63305748758
2014-09-12,8.8758,8.8758,8.46816,8.8758,278.55105773091
2014-09-15,8.8758,8.8758,8.46816,8.46816,56.348114731826
2014-09-16,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2014-09-17,8.46816,8.46816,8.46816,8.46816,4.2526879042887
2014-09-18,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2014-09-19,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2014-09-22,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2014-09-23,8.46816,8.46816,8.15117,8.26894,367.85750372098
2014-09-26,8.26894,8.26894,8.26894,8.26894,17.010751617155
2014-09-29,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2014-09-30,8.46816,8.46816,8.15117,8.36854,472.04835737605
2014-10-01,8.15117,8.36854,8.15117,8.36854,2.1263439521444
2014-10-03,7.97002,8.36854,7.97002,8.36854,261.54030611376
2014-10-07,7.87954,8.28699,7.87954,8.28699,136.08601293724
2014-10-08,8.15117,8.15117,8.15117,8.15117,17.010751617155
2014-10-13,8.24175,8.24175,8.24175,8.24175,1.0631719760722
2014-10-14,7.97002,11.4751,7.97002,10.4518,4109.159687519
2014-10-15,9.96273,11.2306,9.2384,10.3248,2011.5213787286
2014-10-16,9.96273,10.1432,9.96273,10.0351,24.45295544966
2014-10-17,9.51022,11.2306,9.51022,11.2306,1492.6934544053
2014-10-20,11.2222,11.2222,10.7781,10.8684,159.47579641083
2014-10-21,10.8684,11.2306,10.8684,11.2306,166.91800024333
2014-10-22,10.4602,10.8684,10.4602,10.8684,222.20294299909
2014-10-27,10.8684,11.1403,10.8684,11.1403,143.52821676974
2014-10-28,10.8684,11.1309,10.2439,11.1309,852.66392480989
2014-10-29,11.1309,11.1403,11.1309,11.1403,40.400535090743
2014-10-30,10.8684,11.1309,9.51022,11.1309,1990.2579392071
2014-11-06,11.1214,11.1214,10.2345,10.8684,29.768815330021
2014-11-12,10.8223,10.8223,10.8223,10.8223,5.3158598803609
2014-11-13,10.8223,10.8223,10.8223,10.8223,2.1263439521444
2014-11-14,10.8223,10.8223,10.8223,10.8223,1.0631719760722
2014-11-17,10.8223,10.8223,10.8223,10.8223,1.0631719760722
2014-11-18,10.8223,10.8223,9.2384,10.4151,1677.6853782419
2014-11-20,10.1339,10.4151,8.11496,9.87234,1755.2969324952
2014-11-21,9.55537,9.87234,7.64401,9.41898,369.98384767312
2014-11-24,8.78484,10.4151,8.78484,9.44626,392.31045917064
2014-11-25,10.1432,10.1432,9.44626,9.96273,66.979834492548
2014-11-26,9.96273,10.2345,9.96273,10.2345,199.87633150157
2014-11-27,10.2345,10.4151,9.60895,10.4151,1989.1947672311
2014-11-28,10.4151,10.4151,9.96273,10.4066,52.095426827537
2014-12-01,9.82629,10.4066,9.82629,10.4066,77.611554253269
2014-12-02,10.4151,10.4151,10.2345,10.2345,7.4422038325053
2014-12-03,10.2345,10.2345,9.82629,10.2345,27.642471377877
2014-12-04,10.2345,10.2345,9.82629,9.82629,7.4422038325053
2014-12-05,10.1339,10.2345,10.1339,10.2345,87.180102037919
2014-12-08,10.2345,10.2345,10.2345,10.2345,1.0631719760722
2014-12-10,10.2157,10.2157,10.2157,10.2157,551.78625558146
2014-12-11,10.2157,10.2157,10.2157,10.2157,1.0631719760722
2014-12-12,10.2157,10.2157,9.95328,10.2157,310.44621701308
2014-12-15,10.2157,10.2157,9.78106,9.96273,93.559133894352
2014-12-16,10.2072,10.2072,9.2826,9.2826,143.52821676974
2014-12-17,9.2826,9.59111,9.2826,9.59111,162.66531233904
2014-12-18,9.57324,9.71806,9.57324,9.71806,27.642471377877
2014-12-19,9.71806,10.4066,9.69078,9.69078,1478.8722187164
2014-12-22,9.70019,9.7265,9.04745,9.05686,1198.1948170334
2014-12-23,9.05686,10.4151,8.43194,10.4151,412.51072671601
2014-12-29,9.05686,9.05686,9.05686,9.05686,523.08061222751
2014-12-30,9.05686,9.05686,9.05686,9.05686,56.348114731826
2015-01-02,10.8684,11.5654,10.4151,10.5514,1510.7673779986
2015-01-05,10.542,10.542,10.542,10.542,106.31719760722
2015-01-07,10.7235,10.7235,10.5777,10.5966,361.47847186454
2015-01-08,10.5872,10.5872,10.5872,10.5872,238.15052264017
2015-01-12,10.5966,11.5654,10.5966,11.5654,255.16127425732
2015-01-13,11.3575,11.3575,10.5966,10.5966,103.127681679
2015-01-14,10.5872,10.5872,10.5872,10.5872,1.0631719760722
2015-01-15,10.5966,10.5966,10.5966,10.5966,21.263439521444
2015-01-16,10.5966,10.5966,10.5966,10.5966,2.1263439521444
2015-01-19,10.5966,10.5966,10.5966,10.5966,2.1263439521444
2015-01-21,10.5872,10.5966,10.5872,10.5966,2.1263439521444
2015-01-22,10.5966,10.5966,10.5966,10.5966,2.1263439521444
2015-01-23,10.5966,10.5966,9.96273,10.5609,213.69756719051
2015-01-26,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2015-01-27,10.5966,10.5966,10.5966,10.5966,2.1263439521444
2015-01-28,10.5054,10.5054,10.5054,10.5054,2.1263439521444
2015-01-29,10.5966,10.5966,9.96273,10.5777,47.842738923248
2015-01-30,10.5966,10.5966,10.5966,10.5966,2.1263439521444
2015-02-02,10.5966,10.5966,10.4518,10.5872,202.00267545371
2015-02-03,10.5966,10.5966,10.5966,10.5966,2.1263439521444
2015-02-04,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2015-02-05,10.5694,10.5694,10.5694,10.5694,1.0631719760722
2015-02-06,10.5609,10.5609,10.5609,10.5609,1.0631719760722
2015-02-09,10.5336,10.5336,10.5336,10.5336,2.1263439521444
2015-02-10,10.5336,10.5336,10.5336,10.5336,1.0631719760722
2015-02-11,10.5966,10.5966,9.88928,10.5966,44.653222995032
2015-02-12,10.5966,10.5966,10.5966,10.5966,2.1263439521444
2015-02-13,10.5966,10.5966,9.19325,10.5966,233.89783473588
2015-02-16,10.5966,10.8589,9.96273,10.8411,873.92736433133
2015-02-17,10.2072,11.5024,9.87234,9.96273,2274.1248568184
2015-02-18,9.96273,9.96273,9.96273,9.96273,276.42471377877
2015-02-19,9.96273,9.96273,9.2826,9.33715,225.3924589273
2015-02-20,9.33715,10.6868,9.33715,9.96273,1285.3749190713
2015-02-23,9.96273,9.96273,9.96273,9.96273,212.63439521444
2015-02-24,9.2826,9.96273,9.27413,9.96273,494.37496887357
2015-02-25,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-02-26,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-03-02,9.96273,9.96273,9.96273,9.96273,377.42605150563
2015-03-03,9.96273,9.96273,9.96273,9.96273,51.032254851465
2015-03-04,9.96273,9.96273,9.96273,9.96273,2.1263439521444
2015-03-05,9.96273,11.3208,9.96273,9.96273,12511.407814417
2015-03-06,11.3208,11.3208,9.33715,11.3115,664.48248504511
2015-03-09,11.3115,11.5024,11.3115,11.5024,2069.9958374125
2015-03-10,10.8223,11.095,9.87234,10.2072,3911.4096999696
2015-03-11,9.65408,10.1894,9.55537,10.0981,679.36689271013
2015-03-12,9.46413,9.73592,9.05686,9.69078,1313.0173904491
2015-03-13,9.05686,9.2384,9.05686,9.14716,664.48248504511
2015-03-16,9.2384,9.2384,9.05686,9.2384,111.63305748758
2015-03-17,9.2384,9.33715,8.6493,9.05686,2366.6208187367
2015-03-19,9.05686,9.05686,8.1602,8.28699,1694.6961298591
2015-03-20,8.28699,8.96563,8.28699,8.78484,570.92335115076
2015-03-23,8.96563,8.96563,8.75822,8.96563,119.07526132008
2015-03-24,8.9581,8.9581,8.9581,8.9581,2.1263439521444
2015-03-25,8.9581,9.05686,8.73979,9.05686,189.24461174085
2015-03-26,9.05686,10.3971,9.05686,9.69078,1537.3466774004
2015-03-27,9.70019,10.2072,9.70019,10.2072,2.1263439521444
2015-03-30,10.1894,10.1894,9.51022,9.51022,106.31719760722
2015-03-31,9.51022,10.3248,9.51022,9.71806,2739.794182338
2015-04-01,9.7265,10.0981,9.51022,9.7265,354.03626803204
2015-04-02,9.71806,9.96273,8.8758,9.60051,2079.5643851972
2015-04-07,9.2826,9.2826,9.2826,9.2826,108.44354155936
2015-04-08,9.51022,9.51022,8.6493,9.2384,501.81717270607
2015-04-09,9.27413,9.27413,9.2384,9.2384,57.411286707898
2015-04-10,9.2384,9.2384,9.2384,9.2384,574.11286707898
2015-04-13,9.27413,9.27413,9.27413,9.27413,1.0631719760722
2015-04-14,9.27413,9.27413,8.6493,9.24686,383.80508336206
2015-04-15,9.27413,9.27413,8.6493,9.25626,1143.9730462537
2015-04-16,9.2826,9.2826,9.26567,9.26567,51.032254851465
2015-04-17,9.26567,9.77175,9.26567,9.77175,132.89649700902
2015-04-20,9.69078,9.69078,9.05686,9.64564,248.78224240089
2015-04-21,9.60051,9.60051,9.05686,9.05686,373.17336360134
2015-04-22,9.05686,9.73592,9.04745,9.55537,1225.8372884112
2015-04-23,9.68232,9.68232,9.68232,9.68232,61.663974612187
2015-04-24,9.68232,9.68232,9.68232,9.68232,1.0631719760722
2015-04-27,9.68232,9.68232,9.68232,9.68232,1.0631719760722
2015-04-28,9.67291,9.67291,9.67291,9.67291,1.0631719760722
2015-04-29,9.67291,9.67291,9.51022,9.51022,160.5389683869
2015-04-30,9.51022,9.51022,9.05686,9.41898,541.15453582074
2015-05-04,9.41898,9.41898,9.41898,9.41898,1.0631719760722
2015-05-05,9.41898,9.41898,9.41898,9.41898,2.1263439521444
2015-05-06,9.40958,9.96273,9.32869,9.96273,1924.3412766907
2015-05-07,9.87234,9.87234,9.87234,9.87234,2.1263439521444
2015-05-08,9.87234,9.87234,9.69078,9.87234,135.02284096117
2015-05-11,9.87234,9.92689,9.87234,9.92689,691.06178444692
2015-05-12,10.2072,10.6868,9.96273,10.5872,1579.8735564433
2015-05-13,10.5872,10.5872,10.225,10.5777,442.27954204603
2015-05-14,10.5694,10.5694,9.96273,9.96273,102.06450970293
2015-05-15,9.87234,10.5514,9.2826,9.78106,667.67200097333
2015-05-18,9.96273,9.96273,9.96273,9.96273,21.263439521444
2015-05-20,9.95328,9.95328,9.95328,9.95328,1.0631719760722
2015-05-22,9.9711,9.9711,9.95328,9.9711,223.26611497516
2015-05-27,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-05-28,9.96273,9.96273,9.27413,9.96273,230.70831880766
2015-05-29,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-06-01,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-06-02,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-06-03,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-06-05,9.2826,9.96273,9.2826,9.96273,177.54972000405
2015-06-08,9.51022,9.78106,9.27413,9.78106,111.63305748758
2015-06-10,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-06-11,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-06-12,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2015-06-15,9.7265,10.8684,9.7265,10.8684,1751.0442445909
2015-06-16,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-06-17,10.3248,10.7781,10.3248,10.7781,553.91259953361
2015-06-18,10.7781,10.7781,10.7781,10.7781,2.1263439521444
2015-06-19,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-06-22,10.7781,10.7781,10.7687,10.7687,756.97844696339
2015-06-23,10.7687,11.5024,10.7687,11.5024,373.17336360134
2015-06-24,11.5024,11.5024,11.5024,11.5024,1.0631719760722
2015-06-25,11.5654,11.5654,11.5654,11.5654,1.0631719760722
2015-06-26,11.5654,11.5654,11.5654,11.5654,1.0631719760722
2015-06-29,11.5654,11.5654,11.5654,11.5654,1.0631719760722
2015-06-30,10.8589,10.8589,10.8589,10.8589,51.032254851465
2015-07-01,10.8589,11.5927,10.1264,11.5927,562.41797534219
2015-07-02,11.5748,11.5748,11.5748,11.5748,1.0631719760722
2015-07-03,11.5024,11.5024,10.8684,11.493,93.559133894352
2015-07-07,10.1264,10.8684,10.1264,10.1264,129.70698108081
2015-07-08,10.6963,11.493,10.6963,11.493,111.63305748758
2015-07-09,11.493,11.493,11.493,11.493,1.0631719760722
2015-07-10,11.493,11.493,11.493,11.493,1.0631719760722
2015-07-13,11.493,11.493,11.493,11.493,1.0631719760722
2015-07-14,11.5748,11.5748,11.5748,11.5748,1.0631719760722
2015-07-15,11.5748,11.5748,11.5748,11.5748,1.0631719760722
2015-07-16,11.5748,11.5748,10.8589,11.3208,1327.9017981142
2015-07-17,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2015-07-20,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2015-07-21,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2015-07-23,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2015-07-24,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2015-07-27,10.4518,11.1309,9.05686,10.6963,2738.7310103619
2015-07-28,10.6963,11.2306,10.6963,11.2306,851.60075283382
2015-07-29,11.1403,11.1403,11.1309,11.1309,552.84942755754
2015-07-30,11.1309,11.2306,11.1309,11.2306,99.938165750785
2015-07-31,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2015-08-03,11.2222,11.2222,10.8684,11.2222,46.779566947176
2015-08-04,11.2222,11.2222,11.2222,11.2222,1.0631719760722
2015-08-05,11.2222,11.2222,10.5147,11.2222,172.23386012369
2015-08-06,11.2222,11.2222,11.2222,11.2222,1.0631719760722
2015-08-07,11.2222,11.2222,11.2127,11.2127,464.60615354354
2015-08-10,11.2127,11.2127,11.2127,11.2127,1.0631719760722
2015-08-11,11.2127,11.2127,11.2127,11.2127,1.0631719760722
2015-08-12,11.2127,11.2127,11.2127,11.2127,1.0631719760722
2015-08-13,11.2127,11.2127,11.2127,11.2127,1.0631719760722
2015-08-14,10.5054,11.2127,10.5054,11.2127,106.31719760722
2015-08-17,11.2127,11.2127,11.2127,11.2127,1.0631719760722
2015-08-18,11.2127,11.2127,11.2127,11.2127,1.0631719760722
2015-08-19,11.2127,11.2127,11.2127,11.2127,1.0631719760722
2015-08-21,11.2127,11.2127,11.2127,11.2127,1.0631719760722
2015-08-24,11.2127,11.2127,11.2127,11.2127,1.0631719760722
2015-08-28,10.7781,10.7781,10.7781,10.7781,44.653222995032
2015-09-03,10.5054,10.7687,10.5054,10.7687,87.180102037919
2015-09-04,10.7687,10.7781,10.7687,10.7781,292.37229341985
2015-09-10,10.5054,10.7781,10.4602,10.7781,93.559133894352
2015-09-14,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-09-15,10.7781,10.7781,10.2345,10.7781,118.01208934401
2015-09-16,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-09-17,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-09-18,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-09-21,10.7781,10.7781,10.4066,10.7781,297.68815330021
2015-09-22,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-09-23,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-09-24,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-09-25,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-09-30,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-10-01,10.7781,10.7781,10.7781,10.7781,51.032254851465
2015-10-02,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-10-05,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-10-06,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-10-07,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-10-08,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-10-09,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-10-12,10.7781,10.7781,9.69078,10.7781,625.14512193044
2015-10-13,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2015-10-14,10.7047,10.7781,10.7047,10.7781,551.78625558146
2015-10-15,11.1309,11.1403,9.96273,11.1403,1231.1531482916
2015-10-16,11.1403,11.1403,11.1403,11.1403,1.0631719760722
2015-10-19,11.1403,11.1403,11.1403,11.1403,1.0631719760722
2015-10-20,11.1403,11.1403,11.1403,11.1403,1.0631719760722
2015-10-22,11.1403,11.1403,11.1403,11.1403,1.0631719760722
2015-10-23,11.1403,11.1403,11.1403,11.1403,1.0631719760722
2015-10-26,10.1264,10.8684,9.73592,10.8684,1661.7377986008
2015-10-27,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2015-10-28,10.8684,11.1403,10.1527,10.8684,243.46638252053
2015-10-29,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2015-10-30,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2015-11-02,10.8684,10.8684,10.8589,10.8589,683.61958061441
2015-11-03,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2015-11-04,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2015-11-05,10.8684,10.8684,10.8589,10.8589,222.20294299909
2015-11-06,10.8589,10.8589,10.1527,10.4151,99.938165750785
2015-11-09,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2015-11-10,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2015-11-12,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2015-11-13,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2015-11-16,10.4151,11.5748,10.4151,11.5748,885.62225606813
2015-11-17,11.4478,11.4478,11.4478,11.4478,111.63305748758
2015-11-18,11.4478,12.6706,11.4478,12.6706,888.81177199635
2015-11-19,12.6612,12.6612,12.6612,12.6612,1031.27681679
2015-11-20,12.6706,14.2563,12.6706,14.2375,1607.5160278211
2015-11-23,14.2375,14.2375,14.2375,14.2375,111.63305748758
2015-11-24,14.2375,14.2375,14.2375,14.2375,1.0631719760722
2015-11-25,14.2103,14.2103,14.2103,14.2103,1.0631719760722
2015-11-26,14.0382,14.0382,14.0382,14.0382,1.0631719760722
2015-11-27,14.0382,14.0382,14.0382,14.0382,386.99459929027
2015-11-30,14.0382,14.0382,14.0382,14.0382,1.0631719760722
2015-12-01,14.0382,14.0382,14.0382,14.0382,1.0631719760722
2015-12-02,14.0382,14.0382,14.0382,14.0382,1.0631719760722
2015-12-03,14.0382,14.0382,14.0382,14.0382,1.0631719760722
2015-12-04,14.0382,14.0382,13.2593,13.2593,77.611554253269
2015-12-07,13.1324,14.0382,13.1324,14.0382,310.44621701308
2015-12-08,14.0382,14.0382,13.1324,13.1324,77.611554253269
2015-12-09,13.1324,14.0382,13.1324,14.0193,713.38839594444
2015-12-10,14.0382,14.0382,14.0382,14.0382,364.66798779276
2015-12-11,14.0193,14.1924,14.0193,14.1924,861.16930061847
2015-12-14,14.183,14.3815,14.183,14.3815,556.03894348575
2015-12-15,14.3551,14.3739,14.3551,14.3739,531.58598803609
2015-12-16,14.3457,14.3457,14.3457,14.3457,1.0631719760722
2015-12-17,14.3457,14.3457,14.3457,14.3457,209.44487928622
2015-12-18,14.3373,14.3373,14.3373,14.3373,1.0631719760722
2015-12-21,14.3373,14.3373,14.3373,14.3373,1.0631719760722
2015-12-22,14.3373,14.3373,13.4861,14.3373,20.200267545371
2015-12-23,14.3373,14.3373,12.679,13.1324,327.45696863023
2015-12-28,13.1239,14.3278,12.2267,13.9206,4090.0225919497
2015-12-30,14.183,14.183,14.183,14.183,1.0631719760722
2016-01-04,13.9112,13.9112,13.9112,13.9112,1.0631719760722
2016-01-05,13.9112,13.9112,13.9112,13.9112,1.0631719760722
2016-01-07,13.9112,13.9112,13.9112,13.9112,1.0631719760722
2016-01-08,13.9112,13.9112,13.9112,13.9112,1.0631719760722
2016-01-11,13.9112,13.9112,13.9112,13.9112,1.0631719760722
2016-01-12,13.9112,13.9112,13.9112,13.9112,1.0631719760722
2016-01-13,13.9112,13.9112,13.9112,13.9112,1.0631719760722
2016-01-14,13.9112,13.9112,13.9112,13.9112,1.0631719760722
2016-01-26,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-01-27,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-01-28,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-01-29,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-02-01,14.1745,14.1745,13.5848,13.9206,35.084675210382
2016-02-02,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-02-03,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-02-04,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-02-05,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-02-08,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-02-10,14.1745,14.1745,14.1745,14.1745,1.0631719760722
2016-02-11,14.1745,14.1745,13.9206,13.9206,38.274191138599
2016-02-12,12.9518,12.9518,12.9518,12.9518,77.611554253269
2016-02-15,12.9518,12.9518,12.9518,12.9518,1.0631719760722
2016-02-16,12.9518,12.9518,12.2267,12.9424,18.073923593227
2016-02-17,12.9424,12.9424,12.9424,12.9424,10.631719760722
2016-02-18,12.9424,12.9424,12.9424,12.9424,13.821235688938
2016-02-19,12.9424,12.9424,12.9424,12.9424,12.758063712866
2016-02-22,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-02-23,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-02-24,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-02-26,12.679,12.9424,11.3208,11.683,691.06178444692
2016-02-29,11.683,11.683,11.683,11.683,277.48788575484
2016-03-01,11.7742,13.4945,11.7742,13.4945,87.180102037919
2016-03-02,13.4945,13.4945,12.6527,13.4861,972.80235810605
2016-03-03,13.4861,13.4861,13.4861,13.4861,45.716394971104
2016-03-04,13.4861,13.4945,12.6433,13.4945,115.88574539187
2016-03-07,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-08,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-09,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-10,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-11,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-14,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-15,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-16,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-17,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-18,13.4945,13.4945,13.4945,13.4945,1.0631719760722
2016-03-21,13.4861,13.4861,10.796,13.4861,5341.3760077867
2016-03-22,13.4861,13.4861,13.4861,13.4861,1.0631719760722
2016-03-23,13.4409,13.4409,13.4409,13.4409,1.0631719760722
2016-03-24,13.4043,13.4043,13.4043,13.4043,1.0631719760722
2016-03-29,13.4043,13.4043,13.4043,13.4043,1.0631719760722
2016-03-30,13.4043,13.4043,13.4043,13.4043,1.0631719760722
2016-03-31,13.4043,13.4043,13.4043,13.4043,1.0631719760722
2016-04-01,13.4043,13.4043,13.4043,13.4043,1.0631719760722
2016-04-04,13.3957,13.3957,13.3957,13.3957,1.0631719760722
2016-04-05,13.1324,13.1324,13.1324,13.1324,1.0631719760722
2016-04-06,13.1324,13.1324,13.1324,13.1324,1.0631719760722
2016-04-07,13.1324,13.1324,13.1324,13.1324,1.0631719760722
2016-04-08,13.1324,13.1324,13.1324,13.1324,1.0631719760722
2016-04-11,13.1324,13.1324,13.1324,13.1324,1.0631719760722
2016-04-12,13.2227,13.2227,13.0421,13.2133,106.31719760722
2016-04-13,13.2048,13.2048,12.8606,12.8606,79.737898205414
2016-04-14,12.8511,12.8511,11.683,12.0366,146.71773269796
2016-04-15,12.0366,12.0366,12.0366,12.0366,1.0631719760722
2016-04-18,11.7742,11.7742,11.7742,11.7742,32.958331258238
2016-04-19,12.6706,12.6706,12.6706,12.6706,1.0631719760722
2016-04-20,12.6706,12.6706,12.6706,12.6706,1.0631719760722
2016-04-21,12.6706,12.6706,12.6706,12.6706,1.0631719760722
2016-04-22,12.6706,12.6706,12.045,12.6706,166.91800024333
2016-04-25,12.8417,13.2227,12.8417,13.2227,277.48788575484
2016-04-26,13.2227,13.2227,12.2267,12.2267,101.00133772686
2016-04-27,12.2267,12.6433,11.8005,12.6433,55.284942755754
2016-04-28,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-04-29,12.6433,12.6433,12.6433,12.6433,24.45295544966
2016-05-02,12.6433,12.6433,12.6433,12.6433,4.2526879042887
2016-05-04,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-05,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-06,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-09,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-10,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-11,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-12,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-13,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-16,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-17,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-18,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-19,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-20,12.6433,12.6433,12.6433,12.6433,2.1263439521444
2016-05-23,11.7742,11.7742,9.43779,10.1075,848.4112369056
2016-05-24,9.9711,9.9711,9.9711,9.9711,2.1263439521444
2016-05-25,9.9711,10.8506,9.9711,10.8506,107.38036958329
2016-05-27,10.8223,10.8223,10.8223,10.8223,57.411286707898
2016-05-30,10.8223,10.8223,10.8223,10.8223,2.1263439521444
2016-05-31,10.8223,10.8223,10.1432,10.8223,63.790318564331
2016-06-01,10.7781,12.933,10.7781,11.3208,3149.1153931258
2016-06-03,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-06,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-07,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-08,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-09,11.7742,11.7742,11.683,11.683,4.2526879042887
2016-06-10,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-13,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-14,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-15,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-16,11.7742,11.7742,10.8684,10.8684,12.758063712866
2016-06-17,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-20,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-21,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-22,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-23,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-24,11.7742,11.7742,10.8684,10.8684,205.19219138193
2016-06-27,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-28,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-29,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-06-30,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-07-01,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-07-04,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-07-05,11.7742,11.7742,9.43779,11.683,564.54431929433
2016-07-06,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-07-07,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-07-08,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-07-11,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-07-12,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-07-13,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-07-14,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-07-15,11.7648,11.7648,10.8684,11.7648,76.548382277197
2016-07-18,11.7648,11.7648,10.8684,11.7648,101.00133772686
2016-07-19,11.4846,11.4846,11.4846,11.4846,21.263439521444
2016-07-20,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-07-21,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-07-25,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-07-26,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-07-27,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-07-28,11.4846,12.6706,11.4846,12.6706,109.50671353543
2016-07-29,12.6706,12.6706,12.6706,12.6706,2.1263439521444
2016-08-01,12.6612,12.6612,12.6612,12.6612,2.1263439521444
2016-08-02,12.6527,12.6527,12.6527,12.6527,1.0631719760722
2016-08-04,12.6527,12.6527,12.6527,12.6527,2.1263439521444
2016-08-05,12.1457,12.1457,12.1457,12.1457,2.1263439521444
2016-08-08,12.1457,12.1457,12.1457,12.1457,2.1263439521444
2016-08-09,12.1269,12.1269,12.1269,12.1269,2.1263439521444
2016-08-10,12.1005,12.1005,12.1005,12.1005,2.1263439521444
2016-08-11,12.0817,12.0817,12.0817,12.0817,2.1263439521444
2016-08-12,12.0723,12.0723,12.0723,12.0723,2.1263439521444
2016-08-16,12.0639,12.0639,11.3208,11.3208,90.369617966136
2016-08-17,10.8684,12.933,10.8684,12.1457,1517.146409855
2016-08-18,12.2181,12.2181,12.2181,12.2181,2.1263439521444
2016-08-19,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-08-22,12.2087,12.2181,11.7742,12.2181,597.50265055257
2016-08-23,12.2181,12.2181,12.2181,12.2181,167.98117221941
2016-08-24,12.2181,12.2181,12.2181,12.2181,2.1263439521444
2016-08-25,12.2181,12.2181,12.2181,12.2181,2.1263439521444
2016-08-26,12.2181,12.2181,12.2181,12.2181,2.1263439521444
2016-08-29,12.2181,12.2181,12.2181,12.2181,2.1263439521444
2016-08-30,12.2181,12.2181,12.2181,12.2181,2.1263439521444
2016-08-31,12.1994,12.1994,12.1994,12.1994,2.1263439521444
2016-09-01,12.2181,12.2181,12.2181,12.2181,2.1263439521444
2016-09-13,11.3755,12.1815,11.3755,12.1815,115.88574539187
2016-09-15,11.7648,12.6612,11.6379,12.4082,306.19352910879
2016-09-16,12.4082,12.4082,12.4082,12.4082,2.1263439521444
2016-09-19,12.4082,12.4082,12.4082,12.4082,2.1263439521444
2016-09-20,12.4082,12.4082,12.4082,12.4082,2.1263439521444
2016-09-21,12.3988,12.3988,11.5927,12.3988,270.04568192233
2016-09-22,12.3988,12.3988,11.7742,12.3988,108.44354155936
2016-09-23,12.3988,12.3988,11.7648,11.7742,2731.2888065294
2016-09-26,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-09-27,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-09-28,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-09-29,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-09-30,11.7648,11.7742,11.2306,11.683,2702.5831631755
2016-10-03,12.6612,12.6612,11.1403,11.1403,2132.7229840008
2016-10-04,11.7648,11.7742,11.7648,11.7742,871.80102037919
2016-10-05,12.0639,12.0639,11.7742,11.7742,124.39112120045
2016-10-06,12.0639,12.0639,11.3208,11.3208,1106.7620270911
2016-10-07,11.3208,11.3208,11.3208,11.3208,2.1263439521444
2016-10-10,11.3208,11.7742,11.3208,11.7742,1384.249912846
2016-10-11,12.0639,12.0639,11.7742,11.7742,338.08868839095
2016-10-12,11.3208,11.3208,11.2757,11.2757,1210.9528807462
2016-10-13,11.2757,11.2757,11.2757,11.2757,2.1263439521444
2016-10-14,11.2757,11.2757,11.2757,11.2757,2.1263439521444
2016-10-17,11.2757,11.2757,11.2757,11.2757,2.1263439521444
2016-10-18,11.3208,11.3208,11.3208,11.3208,2.1263439521444
2016-10-19,11.3208,11.3208,11.3208,11.3208,2.1263439521444
2016-10-20,11.3208,11.3208,11.3208,11.3208,2.1263439521444
2016-10-21,11.3208,11.3208,11.3208,11.3208,2.1263439521444
2016-10-24,11.3208,11.3208,11.3208,11.3208,68.04300646862
2016-10-25,11.3208,11.3208,11.3208,11.3208,131.83332503295
2016-10-26,11.4121,11.4121,11.4121,11.4121,351.90992407989
2016-10-27,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-10-28,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-10-31,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-11-02,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-11-03,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-11-04,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-11-07,11.683,11.683,11.683,11.683,2.1263439521444
2016-11-08,11.6735,11.7648,11.6735,11.7648,190.30778371692
2016-11-09,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-11-10,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-11-14,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-11-15,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-11-16,11.5927,11.7648,11.5024,11.5024,299.81449725236
2016-11-17,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-11-18,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-11-21,11.7553,11.7553,11.7553,11.7553,2.1263439521444
2016-11-22,11.7553,11.7553,11.7553,11.7553,2.1263439521444
2016-11-23,11.7375,11.7375,11.4121,11.4121,553.91259953361
2016-11-24,11.493,11.493,11.493,11.493,2.1263439521444
2016-11-25,11.493,11.747,11.493,11.493,161.60214036297
2016-11-28,11.493,11.5024,11.493,11.5024,587.93410276792
2016-11-29,11.7742,11.7742,11.7742,11.7742,2.1263439521444
2016-11-30,11.7648,11.7648,11.7648,11.7648,4.2526879042887
2016-12-01,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-02,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-05,11.3208,11.3208,11.3208,11.3208,122.2647772483
2016-12-06,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-07,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-08,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-09,11.7648,11.7648,11.7648,11.7648,1.0631719760722
2016-12-12,11.7648,11.7648,11.7648,11.7648,1.0631719760722
2016-12-13,11.7648,11.7648,11.3208,11.4121,730.39914756159
2016-12-14,11.7648,11.7648,11.2222,11.2222,278.55105773091
2016-12-15,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-16,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-19,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-20,11.7648,11.7648,11.2222,11.7648,51.032254851465
2016-12-21,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-22,11.683,11.683,11.683,11.683,2.1263439521444
2016-12-23,11.7648,11.7648,11.7648,11.7648,1.0631719760722
2016-12-27,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-28,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2016-12-29,11.7648,11.7648,11.2222,11.2222,5.3158598803609
2016-12-30,11.7648,11.7648,10.5054,10.8684,747.40989917875
2017-01-02,10.8684,10.8684,10.6154,10.6154,146.71773269796
2017-01-03,10.4151,10.9324,10.4151,10.9324,366.7943317449
2017-01-04,10.8684,10.8684,10.8684,10.8684,183.92875186049
2017-01-05,10.6417,10.6417,10.6417,10.6417,2.1263439521444
2017-01-09,10.6417,10.6417,10.6417,10.6417,2.1263439521444
2017-01-10,10.6417,10.6417,10.6417,10.6417,2.1263439521444
2017-01-11,10.6512,10.6512,10.6512,10.6512,2.1263439521444
2017-01-12,10.6417,10.6417,10.6417,10.6417,2.1263439521444
2017-01-13,10.6417,10.6417,10.6417,10.6417,2.1263439521444
2017-01-16,10.6417,10.6417,10.6417,10.6417,2.1263439521444
2017-01-17,10.6417,10.6417,10.6417,10.6417,2.1263439521444
2017-01-18,10.6417,10.6417,10.6417,10.6417,334.89917246274
2017-01-19,10.6417,10.6417,10.6417,10.6417,2.1263439521444
2017-01-20,10.6417,11.7648,10.5054,11.7648,969.61284217783
2017-01-23,11.7648,11.7648,10.5966,11.7648,354.03626803204
2017-01-24,11.7648,11.7648,11.7648,11.7648,1.0631719760722
2017-01-25,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2017-01-27,11.7648,11.7648,11.7648,11.7648,2.1263439521444
2017-01-30,11.7648,11.7648,11.7648,11.7648,1.0631719760722
2017-01-31,11.7553,11.7553,11.7553,11.7553,1.0631719760722
2017-02-01,11.7553,11.7648,11.7553,11.7648,2.1263439521444
2017-02-02,11.4121,11.7648,11.4121,11.7648,287.05643353949
2017-02-03,11.7648,14.1106,11.7648,14.1106,669.79834492548
2017-02-06,13.3139,15.94,13.3139,15.5506,1366.1759892528
2017-02-07,14.9355,14.9355,14.2375,14.2375,143.52821676974
2017-02-08,14.9355,14.9355,11.9999,13.3139,932.40182301531
2017-02-14,13.3139,13.3139,13.3139,13.3139,2.1263439521444
2017-02-15,13.3139,13.3139,13.3139,13.3139,1.0631719760722
2017-02-16,13.3139,13.3139,13.3139,13.3139,1.0631719760722
2017-02-17,13.3045,15.3785,12.679,13.5848,940.90719882388
2017-02-20,13.5848,13.5848,13.1324,13.5848,677.24054875798
2017-02-22,13.3045,13.3045,12.0912,12.679,721.89377175301
2017-03-08,12.679,12.679,12.679,12.679,26.579299401805
2017-03-16,12.679,12.679,12.0912,12.0912,15.947579641083
2017-03-17,12.0912,12.0912,12.0912,12.0912,1.0631719760722
2017-03-20,12.0912,12.0912,12.0912,12.0912,2.1263439521444
2017-03-21,12.0912,12.0912,12.0912,12.0912,2.1263439521444
2017-03-22,12.0912,14.4454,12.0817,13.5397,751.66258708303
2017-03-23,13.5397,13.5397,13.5397,13.5397,2.1263439521444
2017-03-24,13.5397,13.5397,13.5397,13.5397,1.0631719760722
2017-03-29,12.679,13.9931,12.679,12.7703,212.63439521444
2017-04-03,13.5764,13.5764,13.5764,13.5764,1.0631719760722
2017-04-05,13.5764,13.5764,13.5764,13.5764,2.1263439521444
2017-04-06,13.5764,15.5506,10.8863,12.679,1508.6410340464
2017-04-07,13.6667,13.6667,12.6706,13.6667,465.66932551962
2017-04-11,14.0382,15.3691,14.0382,15.3691,707.009364088
2017-04-12,15.3512,15.3512,14.2921,15.3428,290.24594946771
2017-04-13,15.3428,15.3428,14.2921,15.0888,81.864242157558
2017-04-18,15.0888,15.0888,14.2921,14.2921,73.358866348981
2017-04-19,14.2639,14.2639,14.2639,14.2639,2.1263439521444
2017-04-20,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-04-21,14.2639,14.2639,14.2639,14.2639,2.1263439521444
2017-04-24,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-04-25,14.2639,14.2639,13.3233,13.3233,56.348114731826
2017-04-26,13.3233,13.3233,13.3139,13.3139,77.611554253269
2017-04-27,13.3139,13.3139,13.3139,13.3139,1.0631719760722
2017-05-04,13.2952,13.2952,12.3903,12.3903,5.3158598803609
2017-05-10,12.3903,12.3903,12.3903,12.3903,81.864242157558
2017-05-11,12.3903,12.3903,12.3903,12.3903,2.1263439521444
2017-05-12,12.3903,12.6527,12.3903,12.6527,112.69622946365
2017-05-16,13.5848,13.5848,13.5848,13.5848,1.0631719760722
2017-05-17,13.5848,13.5848,13.5848,13.5848,2.1263439521444
2017-05-18,13.5848,13.5848,13.5848,13.5848,1.0631719760722
2017-05-19,13.5848,13.5848,13.5848,13.5848,1.0631719760722
2017-05-22,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-05-23,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-05-24,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-05-25,14.2639,14.2639,14.2639,14.2639,2.1263439521444
2017-05-26,12.679,14.2639,12.679,14.2639,17.010751617155
2017-05-29,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-05-30,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-05-31,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-06-01,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-06-02,14.2639,14.2639,14.2639,14.2639,1.0631719760722
2017-06-05,14.2639,14.2639,13.3318,13.3318,61.663974612187
2017-06-06,13.3233,13.3233,13.3233,13.3233,2.1263439521444
2017-06-09,13.5764,13.5764,13.5764,13.5764,1.0631719760722
2017-06-12,13.6309,13.6309,13.3318,13.3318,76.548382277197
2017-06-13,13.3863,13.3863,13.3863,13.3863,1.0631719760722
2017-06-14,13.4043,13.5764,13.4043,13.5764,42.526879042887
2017-06-16,13.5764,13.5764,12.6349,12.6349,159.47579641083
2017-06-19,12.6433,12.6433,12.6433,12.6433,1.0631719760722
2017-06-20,12.6433,12.6433,12.6433,12.6433,1.0631719760722
2017-06-21,12.6433,12.6433,12.6433,12.6433,3.1895159282166
2017-06-22,12.6433,12.6433,12.6433,12.6433,1.0631719760722
2017-06-23,12.6433,12.6433,12.6433,12.6433,1.0631719760722
2017-06-26,12.6433,12.6433,12.5436,12.5436,24.45295544966
2017-06-27,12.6433,12.6433,11.7553,12.6254,89.306445990063
2017-06-28,12.6349,12.6349,12.6349,12.6349,1.0631719760722
2017-06-29,12.6349,12.6349,12.6349,12.6349,2.1263439521444
2017-06-30,12.6349,12.6349,11.7742,11.7742,87.180102037919
2017-07-03,12.6349,12.6349,12.6349,12.6349,1.0631719760722
2017-07-04,12.6161,12.6161,12.6161,12.6161,1.0631719760722
2017-07-05,12.6161,12.6161,12.6161,12.6161,1.0631719760722
2017-07-06,12.6161,12.6161,12.6161,12.6161,2.1263439521444
2017-07-07,12.6161,12.6161,12.6161,12.6161,2.1263439521444
2017-07-10,12.6161,12.6161,12.6161,12.6161,2.1263439521444
2017-07-11,12.6161,12.6161,12.6161,12.6161,2.1263439521444
2017-07-12,12.6161,12.6433,12.6161,12.6433,4885.2752300517
2017-07-13,14.2563,14.2563,11.8005,11.8005,342.34137629524
2017-07-14,11.81,11.81,10.9945,11.683,270.04568192233
2017-07-18,10.8684,13.0421,9.96273,12.679,1420.3977600324
2017-07-19,12.5531,15.0616,11.8005,12.679,2585.6342458076
2017-07-20,12.6433,12.6433,12.6433,12.6433,79.737898205414
2017-07-26,12.6433,15.1161,11.8372,14.1294,1431.0294797932
2017-07-27,14.1294,14.1294,14.1294,14.1294,2.1263439521444
2017-07-28,14.1294,14.1294,12.679,12.679,409.32121078779
2017-08-02,12.679,14.9167,12.679,14.9167,207.31853533408
2017-08-03,14.6543,14.6543,14.6543,14.6543,2.1263439521444
2017-08-04,14.4821,14.4821,14.4821,14.4821,1.0631719760722
2017-08-07,14.4634,14.4634,14.4634,14.4634,2.1263439521444
2017-08-08,14.6628,14.6628,14.6628,14.6628,1.0631719760722
2017-08-09,14.4634,14.4634,12.679,13.5764,81.864242157558
2017-08-10,13.5764,13.5764,13.5764,13.5764,22.326611497516
2017-08-11,13.5764,13.5764,10.8684,13.1239,1966.8681557335
2017-08-14,10.9681,13.1597,10.9681,13.1597,311.50938898915
2017-08-16,11.7742,13.4767,11.5927,12.3085,1836.0980026767
2017-08-21,12.6706,12.6706,12.6706,12.6706,1.0631719760722
2017-08-22,11.81,11.81,11.81,11.81,1058.9192881679
2017-08-23,12.6706,14.31,11.8005,12.679,528.39647210788
2017-08-24,12.6706,14.0382,12.6706,13.5848,553.91259953361
2017-08-25,11.8005,13.5848,11.8005,13.5848,2.1263439521444
2017-08-28,11.8005,12.6706,11.4121,12.6706,516.70158037108
2017-08-29,13.5764,13.5764,11.5927,11.7742,148.84407665011
2017-08-30,12.8511,12.8511,12.8511,12.8511,1.0631719760722
2017-08-31,12.8511,12.8511,11.7742,11.7742,11.694891736794
2017-09-01,11.7742,12.8511,10.0087,12.8511,472.04835737605
2017-09-04,12.5803,12.5803,10.8684,11.6735,3.1895159282166
2017-09-05,11.6735,11.6735,11.6735,11.6735,1.0631719760722
2017-09-06,11.6735,11.6735,11.6735,11.6735,85.053758085775
2017-09-07,11.6735,12.5803,11.6735,12.5803,57.411286707898
2017-09-08,12.5803,12.5803,12.5803,12.5803,1.0631719760722
2017-09-11,12.5803,12.5803,12.5803,12.5803,1.0631719760722
2017-09-12,11.6735,12.5803,11.6735,12.5803,49.969082875393
2017-09-13,11.6735,11.6735,11.6735,11.6735,1.0631719760722
2017-09-14,12.5803,12.5803,12.5803,12.5803,1.0631719760722
2017-09-15,12.5803,12.5803,12.5803,12.5803,1.0631719760722
2017-09-18,12.5803,12.5803,12.5803,12.5803,1.0631719760722
2017-09-19,11.6735,11.6735,10.8684,11.6735,62.727146588259
2017-09-20,11.6735,11.6735,11.6735,11.6735,1.0631719760722
2017-09-21,11.6735,11.6735,10.8684,10.8684,203.06584742979
2017-09-22,11.1939,11.1939,11.1939,11.1939,14.884407665011
2017-09-25,12.5803,12.5897,10.9587,12.5897,165.85482826726
2017-09-26,12.5897,12.5897,12.5897,12.5897,1.0631719760722
2017-09-27,12.5897,12.5897,10.0981,11.4751,571.98652312683
2017-09-28,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2017-09-29,11.3208,11.3208,10.1169,10.1432,563.48114731826
2017-10-02,11.3208,11.3208,10.7047,10.7047,3.1895159282166
2017-10-03,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2017-10-04,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-10-05,11.3115,11.3115,9.96273,11.3115,270.04568192233
2017-10-06,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-10-09,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-10-10,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-10-11,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-10-12,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-10-13,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-10-16,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-10-17,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-10-30,11.3208,11.3208,11.3208,11.3208,2.1263439521444
2017-10-31,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-11-02,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-11-03,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-11-06,11.3115,11.3115,11.3115,11.3115,1.0631719760722
2017-11-07,12.3537,12.3537,10.1432,10.1432,290.24594946771
2017-11-08,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2017-11-09,10.5966,10.5966,10.5966,10.5966,2.1263439521444
2017-11-10,10.5966,10.5966,10.5966,10.5966,2.1263439521444
2017-11-13,10.5872,10.5872,10.5872,10.5872,2.1263439521444
2017-11-14,10.5872,10.5872,10.5872,10.5872,2.1263439521444
2017-11-15,10.5872,10.5966,9.87234,10.5966,87.180102037919
2017-11-16,10.5966,10.5966,9.73592,10.5966,211.57122323836
2017-11-17,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2017-11-21,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2017-11-22,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2017-11-23,11.5024,11.5024,11.5024,11.5024,1.0631719760722
2017-11-24,11.5024,11.5024,11.5024,11.5024,1.0631719760722
2017-11-27,11.493,11.493,11.493,11.493,1.0631719760722
2017-11-28,11.493,11.493,11.493,11.493,1.0631719760722
2017-11-29,11.493,11.493,11.493,11.493,1.0631719760722
2017-11-30,11.493,11.493,11.493,11.493,1.0631719760722
2017-12-01,11.493,11.493,11.493,11.493,1.0631719760722
2017-12-04,11.4846,11.4846,11.4846,11.4846,1.0631719760722
2017-12-05,11.4751,11.4751,11.4751,11.4751,1.0631719760722
2017-12-06,11.4656,11.4656,10.2157,11.4573,99.938165750785
2017-12-07,11.4573,11.4573,11.4573,11.4573,1.0631719760722
2017-12-15,9.70019,10.4151,9.70019,10.4151,99.938165750785
2017-12-18,11.4478,11.4478,11.4478,11.4478,2.1263439521444
2017-12-19,11.4478,11.4478,11.4478,11.4478,1.0631719760722
2017-12-20,11.4478,11.4478,9.96273,11.4478,68.04300646862
2017-12-21,11.4478,11.4478,11.4478,11.4478,1.0631719760722
2017-12-22,11.4478,11.4478,11.4478,11.4478,1.0631719760722
2017-12-27,11.4478,11.4478,9.96273,11.4478,91.432789942208
2017-12-28,11.4478,11.4478,11.4478,11.4478,2.1263439521444
2017-12-29,11.4478,11.4478,11.4478,11.4478,1.0631719760722
2018-01-03,10.6868,11.0499,10.4151,11.0499,191.37095569299
2018-01-04,9.96273,10.8684,8.15117,10.6868,2516.5280673629
2018-01-05,9.14716,10.6868,7.47198,10.4151,1021.7082690054
2018-01-08,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2018-01-09,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2018-01-10,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2018-01-11,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2018-01-12,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2018-01-15,9.69078,10.7781,8.06059,10.7781,1856.298270222
2018-01-16,10.6868,10.6868,10.6868,10.6868,1.0631719760722
2018-01-17,10.5966,10.5966,9.05686,10.5966,188.18143976478
2018-01-18,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-01-19,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-01-22,10.5054,10.5054,9.51022,10.5054,133.9596689851
2018-01-23,10.5054,10.5054,10.5054,10.5054,1.0631719760722
2018-01-24,10.5054,10.5054,8.6493,10.5054,195.62364359728
2018-01-25,10.5054,10.5054,10.4151,10.4151,2.1263439521444
2018-01-26,10.4151,10.4151,10.4151,10.4151,2.1263439521444
2018-01-29,10.4151,10.4151,10.4151,10.4151,2.1263439521444
2018-01-30,10.4151,10.4151,10.4151,10.4151,2.1263439521444
2018-01-31,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-02-01,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-02-02,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-02-05,10.4151,10.4151,8.46816,10.4151,112.69622946365
2018-02-06,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-02-07,10.2345,10.4151,10.2345,10.4151,2.1263439521444
2018-02-08,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-02-09,10.2345,10.2345,10.2345,10.2345,1.0631719760722
2018-02-12,10.2345,11.2306,9.05686,11.2306,1171.6155176315
2018-02-13,11.683,12.045,10.1432,12.045,310.44621701308
2018-02-14,12.1363,12.1363,12.1363,12.1363,1.0631719760722
2018-02-15,12.045,12.045,12.045,12.045,1.0631719760722
2018-02-16,12.045,12.045,12.045,12.045,1.0631719760722
2018-02-19,12.045,12.045,12.045,12.045,1.0631719760722
2018-02-20,12.045,12.045,12.045,12.045,1.0631719760722
2018-02-21,11.9548,11.9548,11.9548,11.9548,1.0631719760722
2018-02-22,11.9548,11.9548,9.96273,11.7742,112.69622946365
2018-02-23,11.7742,11.7742,9.96273,11.7742,78.674726229342
2018-02-26,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2018-02-27,11.2306,11.2306,11.2306,11.2306,1.0631719760722
2018-02-28,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2018-03-01,11.2306,12.1363,9.96273,12.1363,223.26611497516
2018-03-02,11.5927,11.5927,11.5927,11.5927,1.0631719760722
2018-03-05,11.683,11.683,9.51022,11.683,35.084675210382
2018-03-06,11.683,11.683,11.683,11.683,2.1263439521444
2018-03-07,11.683,11.683,11.683,11.683,1.0631719760722
2018-03-08,11.683,11.683,11.683,11.683,1.0631719760722
2018-03-09,10.8684,10.8684,9.69078,10.8684,90.369617966136
2018-03-12,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2018-03-13,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2018-03-14,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2018-03-15,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2018-03-16,10.7781,12.045,8.69455,10.3248,2419.7794175403
2018-03-19,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-03-20,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-03-21,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-03-22,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-03-23,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-03-26,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-03-27,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-03-28,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-03-29,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-03,10.3248,10.3248,9.05686,10.3248,1758.4864484234
2018-04-04,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-05,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-06,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-09,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-10,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-11,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-12,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-13,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-16,10.3248,10.3248,9.05686,10.3248,195.62364359728
2018-04-17,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-18,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-19,10.3248,10.3248,10.3248,10.3248,2.1263439521444
2018-04-20,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-23,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-24,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-25,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-04-26,10.3248,10.3248,8.6493,10.3248,334.89917246274
2018-04-27,10.3248,10.6868,9.05686,10.5966,918.58058732637
2018-05-02,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-05-04,10.5966,10.5966,8.51349,10.4151,3477.6355337321
2018-05-07,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-05-08,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-05-09,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-05-10,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-05-11,10.3248,10.3248,8.55873,9.96273,2718.5307428166
2018-05-14,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2018-05-15,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2018-05-16,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2018-05-17,9.96273,9.96273,9.96273,9.96273,1.0631719760722
2018-05-18,9.87234,9.87234,9.87234,9.87234,1.0631719760722
2018-05-21,8.6493,8.6493,6.92851,6.92851,2610.0872012572
2018-05-22,6.88317,8.15117,6.88317,7.24558,979.18138996248
2018-05-23,7.24558,8.06059,6.92851,8.06059,57.411286707898
2018-05-24,8.01536,8.01536,7.10967,8.01536,299.81449725236
2018-05-25,8.01536,8.01536,7.42665,8.01536,278.55105773091
2018-05-28,8.01536,8.01536,8.01536,8.01536,2.1263439521444
2018-05-29,8.01536,8.01536,7.65304,8.01536,556.03894348575
2018-05-30,8.01536,8.01536,7.65304,8.01536,34.02150323431
2018-06-01,8.01536,8.01536,7.65304,8.01536,476.30104528034
2018-06-04,7.92478,8.60406,7.92478,8.60406,396.56314707492
2018-06-05,8.60406,8.60406,7.97002,8.60406,432.71099426138
2018-06-06,8.60406,8.60406,8.60406,8.60406,1.0631719760722
2018-06-07,8.60406,9.05686,7.97002,9.05686,1007.8870333164
2018-06-08,9.32869,9.32869,8.6493,8.96563,244.5295544966
2018-06-11,9.14716,10.7781,8.6493,10.7781,1071.6773518808
2018-06-12,10.7781,10.7781,9.51022,10.6868,68.04300646862
2018-06-13,10.6868,11.7742,9.51022,11.7742,758.04161893947
2018-06-14,11.9548,11.9548,9.96273,11.2306,738.90452337017
2018-06-15,11.2306,11.2306,11.2306,11.2306,1.0631719760722
2018-06-18,10.8684,10.8684,9.78106,10.7781,1527.7781296157
2018-06-19,10.8684,10.8684,9.96273,10.8684,445.46905797424
2018-06-20,10.8684,10.8684,8.69455,10.3248,1971.1208436378
2018-06-21,10.4151,10.4151,8.51349,10.0529,876.05370828348
2018-06-22,10.5966,10.5966,8.6493,10.5966,93.559133894352
2018-06-25,10.5966,10.5966,9.05686,10.5966,465.66932551962
2018-06-26,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-06-27,10.5966,10.5966,9.05686,10.3248,1671.3063463855
2018-06-28,10.2345,10.2345,10.2345,10.2345,1.0631719760722
2018-06-29,10.3248,10.3248,10.3248,10.3248,1.0631719760722
2018-07-02,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2018-07-03,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-07-04,10.5966,11.683,9.96273,11.683,1083.3722436176
2018-07-05,11.683,11.683,9.51022,10.5966,5762.3921103112
2018-07-06,10.7781,10.7781,9.14716,10.6868,466.73249749569
2018-07-09,10.6868,11.1403,9.51022,11.1403,2210.3345382541
2018-07-10,11.1403,13.9479,9.96273,13.9479,2080.6275571733
2018-07-11,15.1246,15.1246,14.2187,15.1246,232.83466275981
2018-07-12,15.2158,15.306,14.581,14.944,230.70831880766
2018-07-13,14.944,14.944,14.944,14.944,1.0631719760722
2018-07-16,14.944,14.944,14.944,14.944,1.0631719760722
2018-07-17,14.31,14.31,14.2187,14.31,68.04300646862
2018-07-18,13.5848,14.31,12.2267,14.31,1756.3601044712
2018-07-19,14.1294,14.1294,14.1294,14.1294,1.0631719760722
2018-07-20,13.5848,13.5848,12.9518,13.5848,167.98117221941
2018-07-23,13.5848,13.5848,12.9518,13.5848,177.54972000405
2018-07-24,13.5848,13.5848,13.5848,13.5848,2.1263439521444
2018-07-25,13.5848,13.5848,13.5848,13.5848,1.0631719760722
2018-07-26,13.5848,13.5848,13.5848,13.5848,1.0631719760722
2018-07-27,13.5848,13.5848,13.5848,13.5848,1.0631719760722
2018-07-30,13.5848,13.5848,13.5848,13.5848,1.0631719760722
2018-07-31,13.5848,13.5848,13.5848,13.5848,1.0631719760722
2018-08-01,13.5848,13.5848,13.5848,13.5848,1.0631719760722
2018-08-02,12.679,13.5848,12.679,13.5848,222.20294299909
2018-08-03,13.5848,13.5848,12.679,13.5848,18.073923593227
2018-08-06,12.679,13.5848,12.679,13.5848,176.48654802798
2018-08-14,12.679,12.679,10.8684,12.1363,497.56448480178
2018-08-20,12.4985,12.4985,12.4985,12.4985,1.0631719760722
2018-08-21,12.4985,12.4985,12.4985,12.4985,1.0631719760722
2018-08-22,12.4985,12.4985,12.4985,12.4985,1.0631719760722
2018-08-23,12.4985,12.4985,12.4985,12.4985,1.0631719760722
2018-08-24,12.4985,12.4985,10.0529,12.1363,842.03220504917
2018-08-27,12.045,12.045,12.045,12.045,1.0631719760722
2018-08-28,11.8645,11.8645,11.8645,11.8645,1.0631719760722
2018-08-29,11.7742,11.7742,11.7742,11.7742,1.0631719760722
2018-08-30,11.5927,11.5927,11.5927,11.5927,1.0631719760722
2018-08-31,11.5927,11.5927,11.5927,11.5927,1.0631719760722
2018-09-03,11.5927,11.5927,11.5927,11.5927,1.0631719760722
2018-09-04,11.5927,11.8645,11.5927,11.8645,2.1263439521444
2018-09-05,11.7742,11.7742,11.7742,11.7742,1.0631719760722
2018-09-06,11.7742,11.7742,11.7742,11.7742,1.0631719760722
2018-09-07,11.7742,11.7742,11.7742,11.7742,1.0631719760722
2018-09-10,11.5927,11.5927,11.5927,11.5927,1.0631719760722
2018-09-11,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2018-09-12,11.3208,11.3208,10.5054,11.3208,212.63439521444
2018-09-13,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2018-09-14,11.2306,11.2306,11.2306,11.2306,1.0631719760722
2018-09-17,11.2306,11.2306,9.05686,11.1403,804.82118588664
2018-09-18,11.1403,11.1403,11.1403,11.1403,1.0631719760722
2018-09-19,11.1403,11.1403,11.1403,11.1403,1.0631719760722
2018-09-20,11.1403,11.1403,11.1403,11.1403,2.1263439521444
2018-09-21,11.1403,11.1403,11.1403,11.1403,1.0631719760722
2018-09-24,11.0499,11.0499,11.0499,11.0499,1.0631719760722
2018-09-25,10.9587,10.9587,10.9587,10.9587,1.0631719760722
2018-09-26,10.9587,10.9587,10.9587,10.9587,1.0631719760722
2018-09-27,10.9587,10.9587,10.9587,10.9587,1.0631719760722
2018-09-28,10.9587,13.1324,9.96273,10.8684,3439.3613425935
2018-10-01,10.4151,10.4151,9.05686,9.51022,772.92602660448
2018-10-02,11.4121,11.4121,9.51022,11.3208,223.26611497516
2018-10-03,11.2306,11.7742,9.96273,11.7742,57.411286707898
2018-10-04,11.1403,11.683,11.1403,11.683,2.1263439521444
2018-10-05,11.683,11.683,11.683,11.683,1.0631719760722
2018-10-08,11.5927,11.5927,11.5927,11.5927,1.0631719760722
2018-10-09,11.4121,11.4121,11.4121,11.4121,1.0631719760722
2018-10-10,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2018-10-11,11.3208,11.3208,11.3208,11.3208,1.0631719760722
2018-10-12,9.51022,9.51022,9.51022,9.51022,221.13977102301
2018-10-15,9.51022,9.51022,9.51022,9.51022,221.13977102301
2018-10-22,11.0499,11.0499,11.0499,11.0499,1.0631719760722
2018-10-23,11.0499,11.5024,8.8758,11.5024,335.96234443881
2018-10-24,11.2306,11.2306,9.05686,11.0499,349.78358012775
2018-10-25,10.9587,11.1403,8.73979,10.5054,478.42738923248
2018-10-26,10.4151,10.6868,10.4151,10.6868,2.1263439521444
2018-10-29,10.5966,10.7781,10.5966,10.7781,2.1263439521444
2018-10-30,10.8684,10.8684,10.8684,10.8684,1.0631719760722
2018-10-31,10.7781,11.0499,8.69455,10.8684,361.47847186454
2018-11-02,10.7781,10.7781,10.6868,10.6868,2.1263439521444
2018-11-05,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-11-06,10.7781,10.7781,10.7781,10.7781,1.0631719760722
2018-11-08,10.6868,10.6868,8.8758,10.6868,278.55105773091
2018-11-09,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-11-13,10.5054,10.7781,10.5054,10.7781,2.1263439521444
2018-11-14,10.6868,10.6868,8.8758,10.5054,439.09002611781
2018-11-15,10.5054,10.5054,10.5054,10.5054,1.0631719760722
2018-11-16,10.4151,10.5054,8.6493,10.5054,223.26611497516
2018-11-19,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-11-20,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-11-21,10.5054,10.5054,10.5054,10.5054,1.0631719760722
2018-11-22,10.4151,10.4151,10.4151,10.4151,1.0631719760722
2018-11-23,10.4151,10.5966,8.6493,10.5966,244.5295544966
2018-11-26,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-11-27,10.5966,10.5966,10.5966,10.5966,1.0631719760722
2018-11-28,10.5054,10.5054,8.6493,10.4151,333.83600048667
2018-11-29,10.3248,10.3248,8.6493,10.3248,244.5295544966
2018-11-30,10.3248,10.3248,8.6493,10.3248,244.5295544966
2018-12-03,8.24175,8.24175,8.24175,8.24175,287.05643353949
2018-12-04,9.2384,10.1432,8.24175,10.1432,268.98250994626
2018-12-05,9.96273,9.96273,8.15117,8.24175,746.34672720267
2018-12-06,8.24175,8.24175,8.24175,8.24175,30.831987306093
2018-12-07,8.24175,8.69455,6.61145,8.69455,1917.9622448342
2018-12-10,8.33234,8.33234,7.97002,7.97002,485.86959306499
2018-12-11,8.69455,8.69455,7.06433,7.97002,1354.481097516
2018-12-12,8.69455,8.69455,6.97385,8.15117,2586.6974177836
2018-12-13,8.69455,8.69455,7.24558,8.69455,299.81449725236
2018-12-14,8.69455,8.69455,7.24558,8.6493,1237.532180148
2018-12-18,8.6493,8.6493,6.92851,8.60406,2320.9044237656
2018-12-19,8.60406,8.60406,8.60406,8.60406,1.0631719760722
2018-12-20,8.60406,8.60406,8.60406,8.60406,1.0631719760722
2018-12-21,8.60406,8.60406,8.60406,8.60406,1.0631719760722
2018-12-28,7.47198,8.60406,7.47198,7.51712,880.30639618777
2019-01-02,8.96563,8.96563,8.96563,8.96563,1.0631719760722
2019-01-03,8.51349,8.51349,7.51712,8.46816,281.74057365913
2019-01-04,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2019-01-07,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2019-01-08,8.46816,8.46816,7.69837,8.46816,55.284942755754
2019-01-09,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2019-01-10,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2019-01-11,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2019-01-14,8.46816,8.46816,8.46816,8.46816,1.0631719760722
2019-01-15,8.46816,8.46816,7.42665,7.42665,849.47440888167
2019-01-16,7.42665,7.74363,7.15491,7.74363,300.87766922843
2019-01-17,7.74363,7.74363,6.15864,7.10967,4757.694592923
2019-01-18,7.10967,7.15491,5.88692,5.93225,5021.3612429889
2019-01-21,6.52096,6.52096,5.88692,6.11331,532.64916001216
2019-01-22,6.52096,6.52096,6.52096,6.52096,1.0631719760722
2019-01-23,6.52096,6.52096,6.52096,6.52096,1.0631719760722
2019-01-24,6.52096,6.52096,6.52096,6.52096,1.0631719760722
2019-01-25,6.52096,6.52096,5.88692,6.52096,810.137045767
2019-01-28,6.52096,6.52096,5.25296,6.29456,4901.2228096928
2019-01-29,6.24923,6.24923,5.02656,5.02656,2202.8923344216
2019-01-30,4.98123,4.98123,4.52843,4.70958,1752.107416567
2019-01-31,4.70958,4.98123,4.70958,4.98123,2.1263439521444
2019-02-01,4.98123,4.98123,4.98123,4.98123,1.0631719760722
2019-02-04,4.98123,5.5247,4.75483,4.93607,12976.013967961
2019-02-05,5.43412,5.61527,4.89074,5.43412,8508.5653245057
2019-02-06,5.79643,6.15864,5.5247,6.11331,2068.9326654365
2019-02-07,6.15864,6.15864,6.15864,6.15864,2.1263439521444
2019-02-08,6.11331,6.11331,5.66051,5.88692,72.295694372908
2019-02-11,6.06816,6.24923,5.57003,6.24923,140.33870084153
2019-02-12,6.24923,6.24923,5.25296,6.20398,10691.257391382
2019-02-13,6.20398,6.20398,5.70585,6.15864,265.79299401805
2019-02-14,6.15864,6.15864,5.88692,6.15864,367.85750372098
2019-02-15,6.15864,6.15864,5.84166,6.15864,389.12094324242
2019-02-19,6.15864,6.24923,6.15864,6.24923,4.2526879042887
2019-02-20,6.24923,6.24923,6.24923,6.24923,2.1263439521444
2019-02-21,6.24923,6.24923,5.88692,6.24923,368.92067569705
2019-02-22,6.24923,6.24923,5.61527,6.24923,1815.8977351313
2019-02-25,6.24923,6.24923,5.88692,5.88692,366.7943317449
2019-02-26,6.24923,6.24923,6.24923,6.24923,2.1263439521444
2019-02-27,6.24923,6.47572,6.15864,6.47572,1446.9770594342
2019-02-28,6.47572,6.47572,6.47572,6.47572,2.1263439521444
2019-03-01,6.47572,6.47572,6.47572,6.47572,2.1263439521444
2019-03-04,6.43038,7.01909,6.43038,7.01909,2043.4165380107
2019-03-08,6.70212,6.79268,6.70212,6.79268,3014.0925521646
2019-03-11,6.97385,6.97385,5.61527,6.65678,3674.3223493055
2019-03-12,7.15491,7.15491,6.47572,6.97385,1307.7015305688
2019-03-13,6.97385,6.97385,6.61145,6.97385,61.663974612187
2019-03-14,6.97385,6.97385,6.97385,6.97385,2.1263439521444
2019-03-15,6.97385,6.97385,6.61145,6.65678,1305.5751866166
2019-03-18,6.88317,7.15491,6.88317,7.15491,1873.3090218392
2019-03-19,7.15491,7.15491,6.88317,7.10967,313.63573294129
2019-03-20,7.10967,7.10967,7.10967,7.10967,2.1263439521444
2019-03-21,7.10967,7.10967,6.79268,7.10967,3317.0965653452
2019-03-22,7.10967,7.10967,6.79268,6.79268,2828.037456352
2019-03-25,7.10967,7.10967,7.10967,7.10967,2.1263439521444
2019-03-26,7.10967,7.10967,6.61145,7.10967,647.47173342796
2019-03-27,7.10967,7.15491,6.92851,6.92851,3116.1570618676
2019-03-28,6.92851,6.92851,6.92851,6.92851,135.02284096117
2019-03-29,7.20025,7.20025,7.20025,7.20025,10.631719760722
2019-04-01,7.20025,7.20025,6.92851,7.20025,141.4018728176
2019-04-02,7.06433,8.06059,6.92851,8.06059,649.5980773801
2019-04-03,8.06059,8.06059,7.15491,8.06059,112.69622946365
2019-04-04,8.01536,8.01536,8.01536,8.01536,2.1263439521444
2019-04-05,7.97002,7.97002,7.97002,7.97002,2.1263439521444
2019-04-08,7.92478,8.06059,7.51712,8.06059,1203.5106769137
2019-04-09,8.37767,8.37767,7.78886,8.37767,928.14913511102
2019-04-10,8.37767,8.37767,7.87954,8.37767,156.28628048261
2019-04-11,8.37767,8.37767,8.37767,8.37767,3.1895159282166
2019-04-12,8.37767,8.37767,8.37767,8.37767,2.1263439521444
2019-04-15,8.37767,8.37767,7.97002,8.37767,103.127681679
2019-04-16,8.37767,8.37767,8.37767,8.37767,2.1263439521444
2019-04-17,8.37767,8.37767,8.37767,8.37767,2.1263439521444
2019-04-18,8.37767,8.37767,8.37767,8.37767,2.1263439521444
2019-04-23,8.37767,8.37767,7.6078,8.37767,214.76073916658
2019-04-24,8.37767,8.37767,7.6078,8.37767,175.42337605191
2019-04-25,8.37767,8.37767,8.37767,8.37767,2.1263439521444
2019-04-26,8.37767,8.37767,8.37767,8.37767,2.1263439521444
2019-04-29,8.37767,8.37767,8.37767,8.37767,2.1263439521444
2019-04-30,8.37767,8.37767,7.56247,8.33234,418.88975857244
2019-05-06,8.37767,8.37767,8.37767,8.37767,2.1263439521444
2019-05-07,7.51712,8.33234,7.51712,8.33234,71.232522396836
2019-05-08,8.24175,8.24175,8.24175,8.24175,2.1263439521444
2019-05-09,8.24175,8.42281,8.24175,8.42281,46.779566947176
2019-05-10,8.33234,8.33234,7.6078,8.28699,12.758063712866
2019-05-13,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-14,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-15,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-16,8.28699,8.28699,7.24558,8.15117,103.127681679
2019-05-17,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-20,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-21,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-22,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-23,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-24,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-27,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-05-28,8.24175,8.28699,8.24175,8.28699,11.694891736794
2019-05-29,8.28699,8.28699,8.28699,8.28699,1.0631719760722
2019-05-31,8.28699,8.28699,8.28699,8.28699,2.1263439521444
2019-06-03,8.28699,8.28699,7.24558,7.24558,299.81449725236
2019-06-04,7.24558,7.24558,7.20025,7.20025,4.2526879042887
2019-06-05,7.24558,8.28699,7.24558,8.28699,4.2526879042887
2019-06-06,8.28699,8.28699,7.20025,8.28699,416.7634146203
2019-06-10,8.28699,8.28699,6.88317,6.88317,310.44621701308
2019-06-11,8.24175,8.24175,6.88317,7.69837,57.411286707898
2019-06-12,8.10593,8.10593,8.10593,8.10593,2.1263439521444
2019-06-13,8.10593,8.10593,8.10593,8.10593,2.1263439521444
2019-06-14,8.01536,8.01536,8.01536,8.01536,2.1263439521444
2019-06-17,6.88317,8.01536,6.88317,8.01536,1466.1141550035
2019-06-18,8.01536,8.01536,8.01536,8.01536,1.0631719760722
2019-06-19,8.19642,8.19642,8.19642,8.19642,2.1263439521444
2019-06-21,8.10593,8.10593,8.10593,8.10593,2.1263439521444
2019-06-24,8.10593,8.10593,8.10593,8.10593,2.1263439521444
2019-06-25,8.10593,8.10593,8.10593,8.10593,3.1895159282166
2019-06-26,8.10593,8.10593,8.10593,8.10593,2.1263439521444
2019-06-27,8.10593,8.10593,8.10593,8.10593,2.1263439521444
2019-06-28,8.01536,8.01536,6.79268,7.92478,558.1652874379
2019-07-01,7.24558,7.83419,7.24558,7.83419,26.579299401805
2019-07-02,7.83419,7.83419,6.79268,7.24558,663.41931306904
2019-07-03,7.24558,7.83419,6.79268,7.83419,6.3790318564331
2019-07-04,7.65304,7.65304,6.79268,7.15491,170.10751617155
2019-07-05,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2019-07-08,7.15491,7.15491,6.88317,7.10967,312.57256096522
2019-07-09,7.10967,7.10967,7.10967,7.10967,2.1263439521444
2019-07-10,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2019-07-11,7.83419,7.83419,7.83419,7.83419,2.1263439521444
2019-07-12,7.83419,7.83419,7.83419,7.83419,2.1263439521444
2019-07-22,6.79268,6.79268,6.79268,6.79268,265.79299401805
2019-07-29,7.24558,8.10593,6.79268,8.10593,611.32388624151
2019-08-07,6.79268,7.65304,6.79268,7.65304,18.073923593227
2019-08-08,7.65304,7.65304,7.65304,7.65304,2.1263439521444
2019-08-09,7.65304,7.65304,6.79268,7.65304,313.63573294129
2019-08-12,7.65304,7.65304,7.65304,7.65304,2.1263439521444
2019-08-13,7.65304,7.65304,7.65304,7.65304,2.1263439521444
2019-08-14,7.92478,7.92478,6.65678,7.92478,876.05370828348
2019-08-16,7.92478,7.92478,6.88317,7.92478,317.88842084558
2019-08-19,7.92478,7.97002,6.79268,7.97002,1114.2042309236
2019-08-20,7.92478,7.97002,6.79268,7.97002,313.63573294129
2019-08-21,7.97002,7.97002,6.79268,7.97002,366.7943317449
2019-08-22,7.92478,7.92478,7.92478,7.92478,4.2526879042887
2019-08-23,7.92478,7.92478,7.92478,7.92478,4.2526879042887
2019-08-26,7.92478,7.92478,7.92478,7.92478,2.1263439521444
2019-08-27,7.92478,7.92478,6.79268,6.79268,973.86553008212
2019-08-28,6.83794,7.83419,6.83794,7.83419,4.2526879042887
2019-08-29,7.78886,7.97002,6.83794,7.97002,66.979834492548
2019-08-30,7.87954,7.97002,7.87954,7.97002,3.1895159282166
2019-09-02,7.92478,7.97002,7.92478,7.97002,3.1895159282166
2019-09-03,7.97002,7.97002,7.97002,7.97002,2.1263439521444
2019-09-04,7.97002,7.97002,7.97002,7.97002,2.1263439521444
2019-09-05,7.92478,7.97002,7.92478,7.97002,4.2526879042887
2019-09-06,7.87954,7.87954,7.87954,7.87954,2.1263439521444
2019-09-09,7.87954,7.87954,6.74735,6.83794,2960.933953361
2019-09-10,7.74363,7.74363,6.5662,6.83794,873.92736433133
2019-09-11,7.51712,7.51712,7.51712,7.51712,2.1263439521444
2019-09-12,7.42665,7.42665,7.42665,7.42665,2.1263439521444
2019-09-13,7.42665,7.83419,7.42665,7.83419,53.158598803609
2019-09-16,7.83419,7.83419,7.83419,7.83419,2.1263439521444
2019-09-17,6.70212,6.70212,6.70212,6.70212,112.69622946365
2019-09-18,7.78886,7.78886,7.78886,7.78886,2.1263439521444
2019-09-19,6.70212,7.78886,6.70212,7.78886,32.958331258238
2019-09-20,6.70212,6.70212,6.70212,6.70212,10.631719760722
2019-09-23,7.69837,7.69837,7.69837,7.69837,5.3158598803609
2019-09-24,6.65678,6.70212,6.65678,6.70212,150.97042060225
2019-09-25,6.70212,6.70212,6.70212,6.70212,2.1263439521444
2019-09-26,6.70212,7.65304,6.70212,7.65304,4.2526879042887
2019-09-27,6.70212,7.65304,6.70212,7.65304,15.947579641083
2019-09-30,6.52096,6.70212,5.97749,6.70212,701.69350420764
2019-10-01,6.70212,6.70212,6.70212,6.70212,2.1263439521444
2019-10-02,6.70212,6.79268,6.70212,6.79268,9.5685477846497
2019-10-03,6.70212,7.15491,6.70212,7.15491,77.611554253269
2019-10-04,6.70212,6.70212,6.65678,6.70212,35.084675210382
2019-10-07,6.38504,7.15491,6.38504,7.15491,39.337363114671
2019-10-08,6.38504,6.70212,5.97749,6.61145,417.82658659637
2019-10-09,6.61145,6.61145,6.61145,6.61145,2.1263439521444
2019-10-10,6.61145,6.61145,6.61145,6.61145,2.1263439521444
2019-10-11,6.61145,6.61145,6.61145,6.61145,2.1263439521444
2019-10-15,6.02282,6.65678,6.02282,6.65678,598.56582252864
2019-10-18,6.33981,6.33981,6.33981,6.33981,111.63305748758
2019-10-21,6.70212,6.79268,6.65678,6.79268,6.3790318564331
2019-10-22,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-10-23,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-10-24,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-10-25,6.70212,6.70212,6.33981,6.70212,334.89917246274
2019-10-28,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-10-29,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-10-30,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-10-31,6.79268,6.79268,6.79268,6.79268,1.0631719760722
2019-11-04,6.79268,6.79268,6.79268,6.79268,1.0631719760722
2019-11-05,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-11-06,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-11-07,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-11-08,6.79268,6.79268,6.79268,6.79268,2.1263439521444
2019-11-12,6.79268,6.79268,6.24923,6.79268,280.67740168306
2019-11-13,6.79268,6.79268,5.79643,6.74735,1222.647772483
2019-11-14,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-11-15,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-11-18,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-11-19,6.74735,6.74735,6.74735,6.74735,1.0631719760722
2019-11-20,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-11-21,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-11-22,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-11-25,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-11-26,6.74735,6.74735,6.02282,6.74735,518.82792432323
2019-11-27,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-11-28,6.74735,6.74735,6.74735,6.74735,4.2526879042887
2019-11-29,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-02,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-03,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-04,6.74735,6.74735,6.74735,6.74735,1.0631719760722
2019-12-05,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-06,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-09,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-10,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-11,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-12,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-13,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-16,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-17,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-18,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-19,6.74735,6.74735,6.74735,6.74735,1.0631719760722
2019-12-20,6.74735,6.74735,6.74735,6.74735,2.1263439521444
2019-12-23,6.33981,6.33981,6.33981,6.33981,2.1263439521444
2020-01-03,7.51712,7.51712,7.51712,7.51712,10.631719760722
2020-01-07,7.42665,7.42665,6.33981,7.06433,334.89917246274
2020-01-08,7.42665,7.42665,6.74735,7.42665,844.15854900131
2020-01-09,7.42665,7.42665,7.42665,7.42665,2.1263439521444
2020-01-10,7.42665,7.42665,7.42665,7.42665,2.1263439521444
2020-01-13,7.42665,7.42665,7.42665,7.42665,2.1263439521444
2020-01-14,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-15,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-16,7.15491,7.15491,7.15491,7.15491,3.1895159282166
2020-01-17,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-20,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-01-21,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-01-22,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-23,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-24,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-27,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-28,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-29,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-30,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-01-31,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-03,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-04,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-05,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-06,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-07,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-10,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-11,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-12,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-13,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-02-14,7.15491,7.15491,6.88317,7.15491,312.57256096522
2020-02-17,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-18,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-19,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-20,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-02-21,7.15491,7.15491,7.10967,7.10967,140.33870084153
2020-02-24,7.15491,7.15491,7.15491,7.15491,2.1263439521444
2020-02-25,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-26,7.15491,7.15491,7.15491,7.15491,1.0631719760722
2020-02-27,7.15491,7.42665,7.10967,7.42665,530.52281606002
2020-02-28,8.06059,8.06059,8.06059,8.06059,1.0631719760722
2020-03-02,8.06059,8.24175,7.38132,7.78886,709.13570804015
2020-03-03,8.06059,8.06059,7.69837,7.69837,119.07526132008
2020-03-04,8.06059,8.06059,8.06059,8.06059,1.0631719760722
2020-03-05,8.06059,8.06059,8.06059,8.06059,1.0631719760722
2020-03-06,8.01536,8.01536,7.10967,7.42665,888.81177199635
2020-03-09,7.42665,7.42665,7.06433,7.06433,199.87633150157
2020-03-10,6.97385,8.01536,6.33981,8.01536,566.67066324647
2020-03-11,7.87954,7.87954,6.5662,7.38132,510.32254851465
2020-03-12,7.38132,7.56247,7.38132,7.56247,2.1263439521444
2020-03-13,7.51712,7.6078,6.79268,7.6078,180.73923593227
2020-03-16,7.56247,7.56247,7.56247,7.56247,1.0631719760722
2020-03-17,7.78886,7.78886,7.78886,7.78886,1.0631719760722
2020-03-18,7.74363,7.74363,7.74363,7.74363,2.1263439521444
2020-03-19,7.69837,7.97002,7.69837,7.97002,2.1263439521444
2020-03-20,7.97002,7.97002,6.79268,7.83419,246.65589844875
2020-03-23,7.78886,7.78886,7.78886,7.78886,2.1263439521444
2020-03-24,7.69837,7.97002,6.79268,7.97002,94.622305870424
2020-03-25,7.87954,7.87954,7.10967,7.83419,224.32928695123
2020-03-26,7.83419,7.83419,7.83419,7.83419,1.0631719760722
2020-03-27,7.83419,7.83419,7.24558,7.83419,548.59673965325
2020-03-30,8.10593,8.10593,7.24558,7.24558,277.48788575484
2020-03-31,8.10593,8.10593,6.70212,7.06433,1943.47837226
2020-04-01,8.01536,8.01536,7.01909,7.01909,124.39112120045
2020-04-02,7.74363,7.74363,7.01909,7.6078,3058.7457751597
2020-04-03,8.06059,8.96563,7.24558,8.92085,4604.5978283686
2020-04-06,9.51022,11.3208,9.51022,11.3208,4850.1905548413
2020-04-08,15.3963,18.2952,13.5848,18.2952,2588.8237617358
2020-04-09,22.8233,25.3591,18.2952,18.2952,6721.3732327283
2020-04-14,16.3022,17.2089,13.1324,13.4043,1086.5617595458
2020-04-15,12.679,14.0382,10.1432,14.0382,686.80909654263
2020-04-16,12.3169,13.4043,12.3169,13.4043,245.59272647267
2020-04-17,13.3139,13.5848,12.1363,13.5848,229.64514683159
2020-04-20,12.5897,13.5848,12.3169,13.4945,526.27012815573
2020-04-21,13.5848,13.5848,12.8606,13.5848,368.92067569705
2020-04-22,12.9518,13.4945,12.679,13.4945,114.8225734158
2020-04-23,13.4945,13.4945,13.4945,13.4945,2.1263439521444
2020-04-24,13.4945,13.4945,12.679,13.4945,35.084675210382
2020-04-27,13.4945,13.7664,13.3139,13.7664,191.37095569299
2020-04-28,14.0382,14.0382,13.5848,14.0382,419.95293054851
2020-04-29,14.1294,14.1294,14.0382,14.1294,8.5053758085775
2020-04-30,14.1294,14.1294,11.3208,13.4043,309.38304503701
2020-05-04,13.3139,13.3139,12.7703,13.3139,281.74057365913
2020-05-05,13.3139,14.2187,12.9518,12.9518,830.33731331238
2020-05-06,13.9479,13.9479,11.3208,13.4043,1978.5630474703
2020-05-07,12.1363,12.4985,12.045,12.4985,264.72982204197
2020-05-08,12.4985,12.4985,12.2267,12.2267,418.88975857244
2020-05-11,11.683,13.2227,11.4121,11.4121,772.92602660448
2020-05-12,11.2306,13.2227,11.2306,13.1324,1196.0684730812
2020-05-13,13.2227,13.2227,12.4985,12.679,506.06986061036
2020-05-14,13.5848,13.5848,11.7742,13.4945,1111.0147149954
2020-05-15,11.8645,13.4043,11.8645,13.4043,234.96100671195
2020-05-18,12.1363,13.3139,12.1363,13.3139,376.36287952955
2020-05-19,12.679,13.2227,12.679,12.679,129.70698108081
2020-05-21,11.8645,12.5897,11.8645,12.5897,234.96100671195
2020-05-26,12.045,12.045,12.045,12.045,10.631719760722
2020-05-27,12.5897,12.5897,12.5897,12.5897,69.106178444692
2020-05-28,12.045,12.045,11.9548,11.9548,95.685477846497
2020-05-29,11.9548,11.9548,11.7742,11.7742,156.28628048261
2020-06-03,11.7742,12.045,11.3208,12.045,1131.2149825408
2020-06-04,12.1363,12.1363,12.1363,12.1363,221.13977102301
2020-06-05,12.045,12.1363,11.683,11.683,276.42471377877
2020-06-08,11.7742,11.7742,11.5927,11.5927,198.8131595255
2020-06-10,11.5024,11.5927,10.7781,11.5927,2310.2727040049
2020-06-15,10.4151,12.4985,10.4151,11.7742,190.30778371692
2020-06-16,11.7742,13.3139,10.7781,13.3139,1629.8426393187
2020-06-17,13.0421,13.0421,13.0421,13.0421,497.56448480178
2020-06-22,12.4985,13.0421,12.4082,13.0421,1165.2364857751
2020-06-23,12.9518,13.4043,12.9518,13.4043,430.58465030923
2020-06-25,12.8606,12.8606,12.8606,12.8606,55.284942755754
2020-06-29,12.8606,12.8606,12.8606,12.8606,55.284942755754
2020-06-30,11.9548,11.9548,11.9548,11.9548,226.45563090338
2020-07-07,12.3169,12.3169,12.3169,12.3169,162.66531233904
2020-07-08,11.8645,12.2267,11.8645,12.2267,208.38170731015
2020-07-15,13.2227,13.2227,13.2227,13.2227,221.13977102301
2020-07-16,12.4985,12.4985,12.4985,12.4985,49.969082875393
2020-07-20,12.679,13.4043,12.679,13.4043,167.98117221941
2020-07-21,13.1324,13.4043,12.679,13.3139,713.38839594444
2020-07-22,13.4043,13.4945,13.4043,13.4945,409.32121078779
2020-07-23,12.9518,12.9518,12.9518,12.9518,86.116930061847
2020-07-24,13.3139,13.8567,13.3139,13.6761,429.52147833316
2020-07-27,14.0382,19.0194,14.0382,19.0194,1983.8789073507
2020-07-28,19.0194,22.8233,19.0194,22.8233,5189.3424152083
2020-07-29,21.7369,21.7369,17.3895,18.1138,5620.9902374936
2020-07-30,19.7437,19.9243,15.8497,15.8497,1200.3211609855
2020-07-31,13.5848,14.4915,13.5848,14.4915,169.04434419548
2020-08-03,14.944,17.9331,14.944,16.0313,5765.5816262395
2020-08-04,16.1206,16.2119,14.8537,15.8497,1309.8278745209
2020-08-05,15.94,16.2119,14.581,15.2158,1933.9098244753
2020-08-06,14.8537,14.8537,14.6721,14.6721,217.9502550948
2020-08-07,14.6721,14.6721,13.3139,13.3139,789.93677822163
2020-08-10,13.8567,14.0382,11.1403,13.7664,2469.7485004157
2020-08-11,13.5848,13.5848,11.4121,11.4121,581.55507091148
2020-08-12,12.4985,13.2227,11.7742,11.7742,610.26071426543
2020-08-13,12.3169,13.2227,12.3169,13.2227,939.84402684781
2020-08-14,13.2227,14.31,13.2227,14.0382,1827.5926268681
2020-08-17,14.0382,14.0382,12.045,12.4082,846.28489295346
2020-08-18,12.5897,13.1324,12.4985,12.8606,1213.0792246984
2020-08-19,13.0421,13.0421,12.3169,12.8606,277.48788575484
2020-08-20,12.679,12.679,12.679,12.679,209.44487928622
2020-08-21,12.8606,12.9518,12.3169,12.9518,701.69350420764
2020-08-24,12.679,12.679,12.679,12.679,103.127681679
2020-08-26,12.3169,12.679,12.3169,12.679,87.180102037919
2020-08-27,12.679,12.679,12.679,12.679,65.916662516475
2020-08-28,12.679,12.679,12.679,12.679,5.3158598803609
2020-08-31,12.4082,12.4082,12.4082,12.4082,154.15993653047
2020-09-01,12.1363,12.5897,11.2306,12.5897,603.881682409
2020-09-02,12.5897,12.5897,12.5897,12.5897,552.84942755754
2020-09-04,12.4082,12.4082,9.96273,11.7742,494.37496887357
2020-09-07,11.7742,12.2267,11.7742,11.7742,342.34137629524
2020-09-08,10.0529,11.7742,10.0529,11.7742,56.348114731826
2020-09-09,11.5927,11.9548,11.5927,11.9548,568.79700719862
2020-09-10,12.045,12.2267,11.7742,12.2267,667.67200097333
2020-09-11,12.2267,12.3169,12.2267,12.3169,109.50671353543
2020-09-14,13.788,13.788,13.788,13.788,15.947579641083
2020-09-15,13.328,13.328,13.328,13.328,54.221770779681
2020-09-16,13.6045,13.6045,13.6045,13.6045,21.263439521444
2020-09-17,12.1335,12.2257,12.1335,12.2257,289.18277749163
2020-09-18,12.1335,12.3169,12.1335,12.3169,234.96100671195
2020-09-21,12.2257,12.3169,11.7658,11.7658,627.27146588259
2020-09-22,12.3169,12.3169,12.1335,12.1335,184.99192383656
2020-09-23,12.3169,12.7769,11.8579,12.7769,359.3521279124
2020-09-24,12.7769,13.328,12.1335,12.1335,265.79299401805
2020-09-25,12.1335,12.3169,12.1335,12.3169,281.74057365913
2020-09-28,12.3169,12.3169,12.3169,12.3169,162.66531233904
2020-09-29,10.3868,11.5823,10.3868,11.5823,1356.6074414681
2020-09-30,11.3057,11.6735,10.939,11.398,1075.930039785
2020-10-01,11.398,13.328,11.2146,12.7769,490.12228096928
2020-10-05,12.1335,14.3392,12.1335,12.3169,2146.5442196897
2020-10-06,12.5934,12.5934,12.2257,12.2257,452.91126180675
2020-10-07,12.2257,12.2257,11.1223,11.9501,354.03626803204
2020-10-08,11.5823,12.3169,11.4902,11.9501,1028.0873008618
2020-10-09,12.3169,12.3169,11.5823,11.5823,6509.80200949
2020-10-12,11.9501,11.9501,11.9501,11.9501,239.21369461624
2020-10-13,11.4902,11.4902,11.398,11.398,623.0187779783
2020-10-14,11.4902,11.4902,11.0303,11.0303,729.33597558552
2020-10-15,11.398,11.398,11.398,11.398,10.631719760722
2020-10-16,11.398,11.4902,11.1223,11.4902,463.54298156747
2020-10-20,11.4902,11.4902,11.4902,11.4902,24.45295544966
2020-10-23,11.4902,11.4902,11.4902,11.4902,77.611554253269
2020-10-26,11.3057,11.5823,11.0303,11.0303,790.9999501977
2020-10-28,11.0303,11.0303,10.0191,10.0191,552.84942755754
2020-11-02,10.0191,10.4791,9.28353,10.4791,129.70698108081
2020-11-03,10.5712,10.5712,9.65131,9.65131,106.31719760722
2020-11-04,10.4791,10.4791,10.4791,10.4791,64.853490540403
2020-11-05,10.2947,10.2947,10.0191,10.0191,457.16394971104
2020-11-06,9.56007,9.56007,9.56007,9.56007,97.811821798641
2020-11-09,10.0191,10.1113,9.56007,9.56007,1174.8050335598
2020-11-10,9.74351,9.83562,9.56007,9.83562,1929.657136571
2020-11-12,9.83562,10.0191,9.37572,9.83562,3980.5158784143
2020-11-13,9.56007,9.65131,9.1923,9.1923,2061.490461604
2020-11-16,9.1923,9.1923,8.64056,8.64056,466.73249749569
2020-11-18,9.1923,9.1923,9.1923,9.1923,108.44354155936
2020-11-19,9.05404,9.1923,9.05404,9.1923,837.77951714488
2020-11-20,9.00795,9.00795,9.00795,9.00795,1690.4434419548
2020-11-23,8.50267,9.00795,8.50267,8.54857,251.97175832911
2020-11-24,8.82435,8.82435,8.82435,8.82435,162.66531233904
2020-11-26,8.77845,8.82435,8.77845,8.82435,457.16394971104
2020-11-27,8.77845,8.77845,8.77845,8.77845,135.02284096117
2020-12-01,8.82435,9.10013,8.82435,9.10013,228.58197485552
2020-12-02,9.10013,9.10013,9.10013,9.10013,154.15993653047
2020-12-03,8.82435,8.82435,8.82435,8.82435,307.25670108486
2020-12-04,8.68646,8.68646,8.68646,8.68646,227.51880287945
2020-12-07,8.68646,8.68646,8.089,8.089,265.79299401805
2020-12-08,8.04301,8.04301,7.44554,7.44554,1318.3332503295
2020-12-09,7.85921,8.45667,7.81323,8.45667,1113.1410589476
2020-12-10,8.45667,8.45667,8.45667,8.45667,10.631719760722
2020-12-11,8.36478,8.36478,8.36478,8.36478,10.631719760722
2020-12-14,8.31878,8.31878,8.27289,8.27289,326.39379665416
2020-12-15,8.31878,8.36478,7.99711,7.99711,446.53222995032
2020-12-16,8.089,8.27289,7.62944,7.81323,686.80909654263
2020-12-17,8.27289,8.31878,8.27289,8.31878,354.03626803204
2020-12-18,7.99711,8.31878,7.99711,8.31878,175.42337605191
2020-12-21,8.27289,8.27289,7.99711,8.27289,715.51473989658
2020-12-22,7.99711,8.31878,7.99711,8.31878,53.158598803609
2020-12-23,7.99711,8.50267,7.99711,8.135,200.93950347764
2020-12-28,8.135,8.31878,8.135,8.135,727.20963163337
2020-12-29,8.27289,8.27289,8.27289,8.27289,10.631719760722
2020-12-30,8.135,8.135,7.81323,7.81323,357.22578396025
2021-01-04,8.089,8.27289,7.81323,8.27289,1069.5510079286
2021-01-07,8.1809,8.27289,7.99711,7.99711,580.49189893541
2021-01-08,8.04301,8.04301,8.04301,8.04301,54.221770779681
2021-01-11,8.27289,8.27289,8.27289,8.27289,916.45424337422
2021-01-12,8.27289,8.27289,8.27289,8.27289,780.36823043698
2021-01-13,8.27289,8.27289,8.27289,8.27289,1087.6249315218
2021-01-14,8.27289,9.37572,8.27289,9.37572,2975.818361026
2021-01-15,9.28353,9.37572,8.73246,9.1923,2889.7014309642
2021-01-18,8.50267,9.83562,8.50267,9.65131,2811.0267047349
2021-01-19,9.65131,9.65131,9.65131,9.65131,53.158598803609
2021-01-20,9.37572,9.37572,9.37572,9.37572,43.59005101896
2021-01-22,8.91624,9.37572,8.50267,9.37572,950.47574660853
2021-01-27,9.05404,9.56007,8.87034,8.87034,719.76742780087
2021-01-28,8.73246,9.10013,8.73246,9.10013,315.76207689344
2021-01-29,9.37572,9.37572,9.37572,9.37572,141.4018728176
2021-02-01,9.37572,10.0191,9.37572,9.92778,1419.3345880564
2021-02-03,9.92778,10.0191,9.92778,9.92778,795.25263810199
2021-02-04,9.56007,9.56007,9.10013,9.1923,933.46499499138
2021-02-05,9.37572,9.37572,9.37572,9.37572,15.947579641083
2021-02-08,9.65131,9.83562,9.65131,9.65131,229.64514683159
2021-02-09,9.65131,10.0191,9.65131,9.83562,290.24594946771
2021-02-10,9.65131,9.65131,9.65131,9.65131,108.44354155936
2021-02-11,9.74351,9.74351,9.46789,9.46789,282.8037456352
2021-02-12,9.56007,12.869,9.46789,12.409,7526.194418615
2021-02-15,12.869,12.869,10.8468,11.6735,2531.4124750279
2021-02-16,11.6735,13.1446,9.37572,12.2257,1558.6101169218
2021-02-18,11.0303,11.6735,11.0303,11.6735,138.21235688938
2021-02-19,11.0303,12.1335,11.0303,12.1335,644.28221749974
2021-02-22,11.8579,11.8579,11.8579,11.8579,75.485210301125
2021-02-24,11.5823,11.6735,11.5823,11.6735,64.853490540403
2021-02-25,11.6735,12.409,11.6735,12.409,224.32928695123
2021-02-26,12.1335,12.1335,12.1335,12.1335,10.631719760722
2021-03-01,11.8579,13.0525,11.8579,12.2257,359.3521279124
2021-03-02,12.5934,12.5934,10.4791,12.3169,922.83327523066
2021-03-03,12.0413,12.0413,12.0413,12.0413,10.631719760722
2021-03-05,13.2368,13.2368,12.5934,12.5934,88.243274013991
2021-03-08,12.5934,12.5934,12.5934,12.5934,130.77015305688
2021-03-09,12.409,12.6847,12.3169,12.6847,602.81851043293
2021-03-10,12.7769,12.7769,12.7769,12.7769,21.263439521444
2021-03-11,12.7769,12.7769,12.7769,12.7769,10.631719760722
2021-03-12,12.6847,12.6847,12.5934,12.5934,87.180102037919
2021-03-15,12.1335,12.2257,11.0303,12.2257,614.51340216972
2021-03-16,12.869,12.869,12.2257,12.3169,228.58197485552
2021-03-17,11.1223,11.2146,10.1113,11.2146,750.59941510696
2021-03-18,11.7658,11.7658,11.7658,11.7658,120.13843329616
2021-03-19,10.7546,10.7546,10.7546,10.7546,153.09676455439
2021-03-22,10.8468,10.8468,10.8468,10.8468,172.23386012369
2021-03-23,11.0303,11.0303,10.8468,10.8468,120.13843329616
2021-03-24,10.8468,10.8468,10.8468,10.8468,43.59005101896
2021-03-25,10.6625,11.0303,10.6625,11.0303,21.263439521444
2021-03-26,10.939,11.0303,10.939,11.0303,29.768815330021
2021-03-29,10.7546,11.2146,10.7546,11.2146,90.369617966136
2021-03-30,11.5823,11.9501,11.5823,11.9501,242.40321054446
2021-03-31,11.7658,11.9501,11.398,11.5823,272.17202587448
2021-04-01,11.5823,12.0413,11.5823,12.0413,418.88975857244
2021-04-06,12.0413,12.0413,12.0413,12.0413,72.295694372908
2021-04-08,11.4902,11.9501,11.4902,11.9501,176.48654802798
2021-04-09,11.4902,11.9501,11.4902,11.9501,316.82524886951
2021-04-12,11.4902,12.0413,11.2146,11.4902,922.83327523066
2021-04-13,11.398,11.9501,11.398,11.8579,758.04161893947
2021-04-14,11.4902,11.4902,11.4902,11.4902,248.78224240089
2021-04-15,11.8579,11.8579,11.8579,11.8579,10.631719760722
2021-04-16,11.398,11.398,10.5712,10.5712,434.83733821352
2021-04-19,11.398,11.7658,11.398,11.398,526.27012815573
2021-04-20,11.398,11.5823,11.1223,11.1223,231.77149078374
2021-04-23,11.1223,11.1223,10.7546,10.7546,419.95293054851
2021-04-28,11.1223,11.6735,11.1223,11.6735,186.05509581263
2021-04-29,11.5823,11.5823,11.5823,11.5823,108.44354155936
2021-05-05,11.6735,11.6735,11.6735,11.6735,7.4422038325053
2021-05-06,11.1223,11.1223,11.1223,11.1223,180.73923593227
2021-05-07,11.2146,11.2146,10.8468,11.0303,837.77951714488
2021-05-10,11.0303,11.6735,11.0303,11.6735,408.25803881172
2021-05-11,11.5823,11.6735,11.1223,11.1223,559.22845941397
2021-05-12,11.2146,11.2146,11.1223,11.1223,400.81583497921
2021-05-17,11.2146,11.398,11.1223,11.2146,458.22712168711
2021-05-18,11.2146,11.2146,11.1223,11.2146,596.43947857649
2021-05-19,11.1223,11.6735,11.1223,11.1223,783.5577463652
2021-05-20,11.0303,11.0303,11.0303,11.0303,217.9502550948
2021-05-24,10.7546,10.7546,8.68646,10.2947,772.92602660448
2021-05-25,10.1113,10.1113,10.0191,10.0191,85.053758085775
2021-05-27,10.0191,10.0191,10.0191,10.0191,2.1263439521444
2021-05-28,10.6625,12.7769,10.0191,12.409,2584.5710738315
2021-05-31,12.409,12.409,10.6625,11.4902,2217.7767420866
2021-06-01,11.2146,11.4902,10.6625,11.0303,728.27280360945
2021-06-02,11.0303,11.3057,11.0303,11.3057,215.82391114265
2021-06-04,10.7546,11.2146,10.7546,11.2146,43.59005101896
2021-06-07,11.3057,11.4902,11.2146,11.2146,404.00535090743
2021-06-08,11.398,11.8579,11.3057,11.3057,1200.3211609855
2021-06-09,11.8579,11.8579,11.5823,11.5823,854.79026876204
2021-06-10,11.8579,11.8579,10.2947,11.0303,1221.5846005069
2021-06-11,11.4902,11.4902,11.0303,11.0303,155.22310850654
2021-06-14,11.1223,11.4902,11.1223,11.4902,296.62498132414
2021-06-15,11.0303,11.8579,11.0303,11.8579,346.59406419953
2021-06-16,11.8579,11.8579,11.6735,11.6735,460.35346563926
2021-06-17,11.6735,11.6735,11.6735,11.6735,108.44354155936
2021-06-21,11.3057,11.3057,11.3057,11.3057,177.54972000405
2021-06-25,10.939,10.939,10.939,10.939,148.84407665011
2021-06-28,10.939,10.939,10.939,10.939,108.44354155936
2021-06-29,11.0303,11.398,11.0303,11.398,249.84541437696
2021-06-30,11.3057,11.3057,11.2146,11.2146,118.01208934401
2021-07-01,11.2146,11.2146,10.4791,10.4791,363.60481581669
2021-07-02,10.939,10.939,10.939,10.939,48.90591089932
2021-07-06,10.7546,11.7658,10.7546,11.7658,191.37095569299
2021-07-08,11.1223,11.4902,11.1223,11.4902,265.79299401805
2021-07-12,11.3057,11.4902,11.3057,11.4902,216.88708311873
2021-07-14,11.0303,11.0303,11.0303,11.0303,181.80240790834
2021-07-15,10.6625,10.6625,10.6625,10.6625,544.34405174896
2021-07-19,10.7546,10.7546,10.4791,10.7546,689.99861247085
2021-07-21,10.6625,10.6625,10.6625,10.6625,21.263439521444
2021-07-22,10.6625,10.6625,10.0191,10.0191,851.60075283382
2021-07-23,9.83562,9.83562,8.91624,8.91624,2770.6261696441
2021-07-26,8.82435,9.10013,7.72133,7.72133,11212.211659657
2021-07-27,8.22689,8.31878,6.8021,6.8021,13165.258579702
2021-07-28,7.53745,7.53745,6.25063,6.8021,17920.826828673
2021-07-29,6.61831,7.16977,5.69908,6.11275,14566.519244165
2021-07-30,5.97485,6.38843,5.74507,6.38843,2651.550908324
2021-08-02,6.38843,6.43442,6.38843,6.43442,1083.3722436176
2021-08-03,6.43442,6.48041,6.43442,6.43442,217.9502550948
2021-08-04,6.57232,6.894,6.48041,6.894,2979.0078769543
2021-08-05,6.84809,7.26176,6.84809,7.21576,1359.7969573963
2021-08-06,7.21576,7.21576,6.894,7.07788,2191.1974426848
2021-08-09,7.07788,7.62944,7.07788,7.62944,2658.9931121565
2021-08-10,7.35365,7.95111,7.16977,7.95111,2818.4689085674
2021-08-11,7.81323,7.90511,7.53745,7.90511,1090.8144474501
2021-08-12,7.90511,8.089,7.90511,8.089,2107.2068565751
2021-08-13,8.089,8.089,7.81323,7.99711,1274.7431993105
2021-08-16,7.99711,8.77845,7.99711,8.64056,4887.4015740038
2021-08-17,8.36478,8.87034,8.36478,8.87034,313.63573294129
2021-08-18,8.82435,8.87034,8.59457,8.73246,479.49056120855
2021-08-19,8.45667,8.77845,7.95111,8.22689,2044.4797099868
2021-08-20,8.27289,8.27289,8.1809,8.27289,239.21369461624
2021-08-23,7.95111,7.99711,7.49154,7.99711,2329.4097995742
2021-08-24,7.62944,7.99711,7.53745,7.85921,1051.4770843354
2021-08-25,7.85921,8.27289,7.85921,8.27289,803.75801391057
2021-08-26,8.27289,8.27289,7.62944,7.99711,592.18679067221
2021-08-27,7.95111,7.99711,7.95111,7.99711,457.16394971104
2021-09-03,7.99711,8.135,7.99711,8.135,326.39379665416
2021-09-06,8.089,8.135,7.85921,7.85921,1071.6773518808
2021-09-08,7.85921,8.04301,7.81323,8.04301,569.86017917469
2021-09-09,8.04301,8.089,8.04301,8.089,513.51206444286
2021-09-13,7.90089,7.90089,7.90089,7.90089,14.884407665011
2021-09-14,7.90089,7.90089,7.90089,7.90089,274.29836982662
2021-09-15,7.85385,7.85385,7.24248,7.57168,1130.1518105647
2021-09-16,7.61871,7.61871,7.47762,7.52465,2336.8520034067
2021-09-17,7.80683,7.80683,7.52465,7.52465,541.15453582074
2021-09-20,7.71277,7.75979,7.71277,7.75979,278.55105773091
2021-09-21,7.71277,7.75979,7.52465,7.52465,691.06178444692
2021-09-22,7.66574,7.75979,7.61871,7.61871,1311.9542184731
2021-09-23,7.66574,7.66574,7.61871,7.66574,606.00802636114
2021-09-27,7.94791,8.04197,7.94791,7.99495,664.48248504511
2021-09-28,8.13602,8.13602,8.13602,8.13602,5.3158598803609
2021-09-29,8.18306,8.18306,8.18306,8.18306,202.00267545371
2021-09-30,8.18306,8.18306,7.80683,8.18306,973.86553008212
2021-10-04,8.13602,8.13602,8.13602,8.13602,318.95159282166
2021-10-06,8.13602,8.13602,8.13602,8.13602,53.158598803609
2021-10-07,8.13602,8.13602,8.089,8.089,1349.1652376356
2021-10-08,8.089,8.089,7.85385,7.85385,1132.2781545169
2021-10-11,7.99495,7.99495,7.85385,7.85385,85.053758085775
2021-10-12,7.85385,7.85385,7.85385,7.85385,7.4422038325053
2021-10-13,7.99495,7.99495,7.85385,7.85385,583.68141486363
2021-10-14,7.99495,8.089,7.99495,8.089,568.79700719862
2021-10-18,8.04197,8.04197,8.04197,8.04197,10.631719760722
2021-10-19,7.99495,7.99495,7.99495,7.99495,298.75132527628
2021-10-21,7.99495,7.99495,7.99495,7.99495,58.47445868397
2021-10-25,7.80683,7.80683,7.52465,7.52465,328.5201406063
2021-10-26,7.57168,7.80683,7.57168,7.80683,1218.3950845787
2021-10-27,7.90089,7.90089,7.80683,7.80683,318.95159282166
2021-10-29,7.57168,7.90089,7.57168,7.90089,38.274191138599
2021-11-02,7.90089,7.90089,7.90089,7.90089,1163.110141823
2021-11-03,7.80683,7.80683,7.80683,7.80683,156.28628048261
2021-11-04,7.71277,7.71277,7.71277,7.71277,7.4422038325053
2021-11-05,7.85385,7.99495,7.85385,7.99495,238.15052264017
2021-11-08,7.99495,8.13602,7.99495,8.13602,1432.0926517692
2021-11-10,8.13602,8.13602,8.13602,8.13602,643.21904552367
2021-11-12,8.089,8.18306,7.80683,7.80683,5546.5681991686
2021-11-15,7.99495,8.089,7.99495,8.089,691.06178444692
2021-11-16,8.13602,8.18306,8.13602,8.18306,868.61150445097
2021-11-17,8.18306,8.23009,8.18306,8.23009,578.36555498327
2021-11-19,8.23009,8.27712,8.23009,8.27712,1385.3130848221
2021-11-22,8.27712,8.27712,8.27712,8.27712,530.52281606002
2021-11-23,8.23009,8.27712,8.23009,8.27712,265.79299401805
2021-11-24,8.18306,8.27712,8.18306,8.27712,265.79299401805
2021-11-25,8.37117,8.37117,8.37117,8.37117,234.96100671195
2021-11-26,8.37117,8.41821,8.23009,8.37117,765.48382277197
2021-11-29,8.089,8.089,8.089,8.089,675.11420480584
2021-12-01,8.089,8.089,7.99495,8.089,2375.1261945453
2021-12-02,8.41821,8.41821,8.23009,8.23009,775.05237055662
2021-12-03,8.37117,8.55929,8.27712,8.55929,679.36689271013
2021-12-06,8.27712,8.55929,8.27712,8.55929,506.06986061036
2021-12-07,8.55929,8.55929,8.55929,8.55929,382.74191138599
2021-12-08,8.55929,8.70038,8.55929,8.70038,493.31179689749
2021-12-09,9.02958,9.12364,9.02958,9.12364,513.51206444286
2021-12-10,8.93552,8.93552,8.93552,8.93552,116.94891736794
2021-12-13,9.26473,9.26473,9.26473,9.26473,107.38036958329
2021-12-14,9.26473,9.31175,8.93552,8.93552,380.61556743384
2021-12-15,8.93552,8.93552,8.8885,8.8885,655.97710923654
2021-12-16,8.51227,8.51227,8.51227,8.51227,459.29029366318
2021-12-20,8.46523,8.46523,8.089,8.089,817.57924959951
2021-12-21,8.13602,8.13602,8.13602,8.13602,259.41396216161
2021-12-22,7.94791,7.94791,7.94791,7.94791,212.63439521444
2021-12-23,7.94791,7.94791,7.90089,7.90089,410.38438276386
2021-12-27,7.85385,7.85385,7.52465,7.52465,809.07387379093
2021-12-28,7.57168,8.089,7.57168,8.089,418.88975857244
2021-12-30,8.089,8.089,8.089,8.089,11.694891736794
2022-01-03,8.089,9.02958,8.089,9.02958,367.85750372098
2022-01-12,8.41821,9.17068,8.41821,9.17068,1027.0241288857
2022-01-13,9.02958,9.35879,9.02958,9.35879,808.01070181486
2022-01-17,9.40581,9.40581,9.35879,9.35879,63.790318564331
2022-01-18,9.87618,9.87618,9.35879,9.35879,1622.4004354862
2022-01-19,9.17068,9.35879,9.17068,9.31175,714.45156792051
2022-01-20,9.40581,9.59393,9.40581,9.59393,451.84808983068
2022-01-21,9.87618,9.87618,9.87618,9.87618,1641.5375310555
2022-01-24,9.49987,9.78203,9.40581,9.40581,1418.2714160803
2022-01-25,9.78203,9.78203,9.40581,9.40581,625.14512193044
2022-01-26,9.688,9.97022,9.688,9.688,765.48382277197
2022-01-28,9.688,10.3463,9.688,10.2523,3383.0132278617
2022-01-31,9.78203,10.2523,9.78203,10.2523,687.8722685187
2022-02-01,9.87618,9.97022,9.87618,9.97022,415.70024264422
2022-02-02,10.3463,10.3463,10.3463,10.3463,193.49729964514
2022-02-03,10.4404,10.5345,10.1584,10.1584,1617.0845756058
2022-02-07,10.5345,10.5345,10.5345,10.5345,524.14378420359
2022-02-10,10.6285,10.6285,10.6285,10.6285,3721.1019162526
2022-02-11,10.6285,11.0989,10.6285,11.0989,351.90992407989
2022-02-14,11.0989,11.0989,11.0989,11.0989,10.631719760722
2022-02-16,11.0989,11.5691,11.0989,11.5691,104.19085365507
2022-02-18,10.8167,11.0048,10.8167,11.0048,334.89917246274
2022-02-21,10.5345,10.5345,10.5345,10.5345,249.84541437696
2022-02-22,10.5345,10.5345,10.5345,10.5345,422.07927450066
2022-02-24,10.5345,10.5345,10.2523,10.3463,2946.049545696
2022-02-25,10.3463,10.3463,10.2523,10.2523,632.58732576295
2022-03-01,10.5345,11.5691,10.5345,11.5691,238.15052264017
2022-03-02,10.4404,10.4404,10.2523,10.2523,318.95159282166
2022-03-03,10.2523,10.3463,10.2523,10.2523,659.16662516475
2022-03-08,10.6285,10.6285,10.6285,10.6285,2.1263439521444
2022-03-09,10.2523,10.2523,10.2523,10.2523,2.1263439521444
2022-03-14,10.2523,10.2523,10.2523,10.2523,126.51746515259
2022-03-15,10.4404,10.4404,10.4404,10.4404,10.631719760722
2022-03-17,10.4404,10.4404,10.4404,10.4404,164.79165629119
2022-03-23,10.6285,11.9454,10.6285,11.9454,191.37095569299
2022-03-24,11.8513,11.8513,11.8513,11.8513,31.895159282166
2022-03-30,11.8513,11.9454,11.8513,11.9454,453.97443378282
2022-03-31,11.7573,11.7573,11.7573,11.7573,340.2150323431
2022-04-01,11.4751,11.4751,11.4751,11.4751,31.895159282166
2022-04-04,11.7573,11.7573,11.5691,11.5691,356.16261198418
2022-04-05,11.5691,11.5691,10.7226,10.7226,80.801070181486
2022-04-06,10.8167,10.8167,10.8167,10.8167,69.106178444692
2022-04-07,10.6285,10.6285,10.6285,10.6285,106.31719760722
2022-04-12,11.1929,11.1929,10.2523,10.2523,500.75400073
2022-04-14,10.7226,10.7226,10.7226,10.7226,106.31719760722
2022-04-19,10.7226,10.7226,10.2523,10.2523,153.09676455439
2022-04-20,10.7226,10.7226,10.7226,10.7226,15.947579641083
2022-04-21,10.2523,10.2523,10.2523,10.2523,53.158598803609
2022-04-22,10.2523,10.4404,10.2523,10.4404,372.11019162526
2022-04-26,10.3463,10.3463,10.2523,10.2523,1568.1786647065
2022-04-27,10.2523,10.3463,10.2523,10.3463,292.37229341985
2022-04-28,10.4404,10.5345,10.3463,10.5345,618.76609007401
2022-05-02,10.0642,10.0642,10.0642,10.0642,58.47445868397
2022-05-06,10.5345,10.5345,10.0642,10.0642,234.96100671195
2022-05-09,10.1584,10.1584,10.1584,10.1584,159.47579641083
2022-05-13,10.5345,11.9454,10.5345,11.9454,191.37095569299
2022-05-16,12.1335,12.9801,12.1335,12.9801,2193.3237866369
2022-05-17,12.9801,12.9801,11.6632,11.6632,181.80240790834
2022-05-20,11.8513,11.8513,11.8513,11.8513,172.23386012369
2022-05-23,11.9454,12.0395,11.9454,12.0395,557.10211546182
2022-05-24,12.1335,12.1335,12.1335,12.1335,266.85616599412
2022-05-25,11.6632,11.6632,11.6632,11.6632,69.106178444692
2022-05-26,11.8513,11.8513,11.8513,11.8513,169.04434419548
2022-05-27,11.8513,11.8513,11.8513,11.8513,36.147847186454
2022-05-30,12.0395,12.1335,12.0395,12.1335,733.58866348981
2022-05-31,12.1335,12.1335,12.1335,12.1335,335.96234443881
2022-06-01,12.1335,12.2275,12.1335,12.2275,831.40048528845
2022-06-02,12.2275,12.3217,12.2275,12.2275,970.6760141539
2022-06-03,12.3217,13.7324,12.3217,13.6384,751.66258708303
2022-06-06,13.6384,13.7324,13.6384,13.6384,2065.7431495083
2022-06-07,13.6384,13.7324,13.6384,13.7324,1068.4878359525
2022-06-08,13.7324,13.7324,13.6384,13.6384,1073.8036958329
2022-06-10,14.0146,14.0146,13.1681,14.0146,54.221770779681
2022-06-13,13.1681,13.1681,13.1681,13.1681,1020.6450970293
2022-06-14,14.0146,14.0146,11.1929,11.1929,1766.991824232
2022-06-15,11.8513,11.8513,11.8513,11.8513,333.83600048667
2022-06-17,12.3217,12.3217,12.3217,12.3217,19.137095569299
2022-06-20,11.7573,11.7573,11.7573,11.7573,170.10751617155
2022-06-21,11.3811,11.3811,11.2869,11.2869,531.58598803609
2022-06-27,11.8513,12.8861,11.8513,12.8861,216.88708311873
2022-06-28,12.8861,14.0146,12.8861,14.0146,8.5053758085775
2022-06-29,11.8513,11.8513,11.6632,11.6632,245.59272647267
2022-06-30,11.4751,11.8513,11.2869,11.8513,578.36555498327
2022-07-01,11.8513,11.8513,11.8513,11.8513,10.631719760722
2022-07-04,11.8513,11.8513,11.8513,11.8513,148.84407665011
2022-07-08,11.7573,11.7573,11.7573,11.7573,5.3158598803609
2022-07-11,11.7573,11.7573,11.7573,11.7573,574.11286707898
2022-07-12,11.8513,11.8513,11.7573,11.7573,320.01476479773
2022-07-15,11.7573,11.8513,11.7573,11.8513,233.89783473588
2022-07-20,12.2275,12.2275,12.2275,12.2275,499.69082875393
2022-07-21,12.3217,12.3217,12.3217,12.3217,265.79299401805
2022-07-27,12.3217,12.9801,12.3217,12.4157,7011.6191821961
2022-08-01,14.0146,14.0146,14.0146,14.0146,7.4422038325053
2022-08-03,12.5097,13.9206,12.5097,13.9206,123.32794922437
2022-08-05,13.9206,13.9206,13.9206,13.9206,1594.7579641083
2022-08-11,13.9206,13.9206,13.9206,13.9206,155.22310850654
2022-08-12,13.9206,13.9206,13.9206,13.9206,10.631719760722
2022-08-16,13.9206,14.1088,12.2275,14.1088,1237.532180148
2022-08-17,14.1088,15.0494,13.0741,14.579,653.85076528439
2022-08-18,13.3562,14.8612,13.1681,14.1088,1260.9219636216
2022-08-19,13.1681,14.1088,13.1681,13.1681,1899.888321241
2022-08-22,12.9801,13.6384,12.7919,13.6384,2548.423226645
2022-08-23,13.2622,13.2622,13.1681,13.1681,499.69082875393
2022-08-24,12.6979,14.8612,12.1335,14.8612,3957.1260949407
2022-08-25,14.1088,14.8612,14.1088,14.8612,43.59005101896
2022-08-26,14.485,14.485,12.6979,12.6979,433.77416623745
2022-08-30,14.673,14.673,14.485,14.485,21.263439521444
2022-08-31,12.9801,14.0146,12.7919,12.7919,541.15453582074
2022-09-01,12.7919,12.7919,12.7919,12.7919,13.821235688938
2022-09-02,12.4157,12.7919,12.2275,12.7919,431.64782228531
2022-09-05,14.1088,14.9552,14.0146,14.0146,96.748649822569
2022-09-06,14.1088,14.1088,14.1088,14.1088,2.1263439521444
2022-09-08,13.6384,13.6384,13.6384,13.6384,58.47445868397
2022-09-12,14.5989,14.5989,14.4068,14.4068,39.564661949516
2022-09-13,12.5819,14.4068,12.5819,14.4068,37.482311320594
2022-09-14,13.7345,13.7345,13.7345,13.7345,145.76454402453
2022-09-15,13.2542,13.2542,13.2542,13.2542,52.058765723047
2022-09-16,13.3503,13.8305,12.4859,13.8305,271.7467570743
2022-09-19,13.4463,13.4463,13.4463,13.4463,572.64642295352
2022-09-21,13.2542,13.2542,13.2542,13.2542,145.76454402453
2022-09-22,13.0622,13.0622,13.0622,13.0622,154.09394654022
2022-09-23,13.5424,13.5424,13.5424,13.5424,2.0823506289219
2022-09-28,13.5424,13.7345,13.4463,13.5424,468.52889150742
2022-09-29,14.3108,14.3108,13.5424,13.5424,36.441136006133
2022-09-30,13.5424,13.5424,12.9661,12.9661,363.37018474687
2022-10-03,12.9661,13.4463,12.9661,13.4463,1041.1753144609
2022-10-07,13.4463,14.3108,13.4463,14.3108,26.029382861523
2022-10-10,13.7345,13.7345,13.7345,13.7345,145.76454402453
2022-10-11,13.9266,13.9266,13.9266,13.9266,143.68219339561
2022-10-19,13.9266,13.9266,13.9266,13.9266,124.94103773531
2022-10-20,13.9266,13.9266,13.9266,13.9266,541.41116351969
2022-10-21,14.0226,14.0226,14.0226,14.0226,229.05856918141
2022-10-24,14.0226,14.0226,13.4463,13.4463,420.63482704222
2022-10-28,13.4463,13.8305,13.4463,13.8305,937.05778301484
2022-10-31,13.9266,13.9266,13.9266,13.9266,2671.6558569068
2022-11-02,13.4463,13.4463,12.0057,12.0057,1543.0218160311
2022-11-08,12.4859,12.4859,12.4859,12.4859,2.0823506289219
2022-11-10,13.0622,13.0622,13.0622,13.0622,36.441136006133
2022-11-14,12.4859,13.0622,12.2938,13.0622,1198.3927869445
2022-11-15,12.0057,12.0057,12.0057,12.0057,1609.6570361566
2022-11-16,11.9096,11.9096,11.9096,11.9096,39.564661949516
2022-11-17,11.9096,11.9096,11.9096,11.9096,383.15251572162
2022-11-18,11.9096,11.9096,11.6215,11.6215,1842.8803065959
2022-11-21,11.6215,11.6215,11.6215,11.6215,1207.7633647747
2022-11-22,11.6215,11.8136,11.6215,11.8136,693.42275943098
2022-11-23,11.7175,11.7175,11.6215,11.6215,186.37038128851
2022-11-24,11.6215,11.6215,11.6215,11.6215,590.34640329935
2022-11-25,11.6215,11.6215,11.6215,11.6215,463.32301493512
2022-11-28,11.6215,13.9266,11.6215,12.4859,908.9460495244
2022-11-29,11.6215,12.4859,11.6215,11.6215,2041.7447916579
2022-11-30,12.4859,12.4859,12.4859,12.4859,416.47012578438
2022-12-01,12.4859,12.4859,12.4859,12.4859,104.11753144609
2022-12-05,12.8701,12.8701,11.6215,12.4859,3131.8553458985
2022-12-06,12.1017,12.1017,11.6215,11.6215,1325.4161753088
2022-12-07,11.6215,11.6215,11.6215,11.6215,5068.4414307958
2022-12-15,11.7175,11.7175,11.7175,11.7175,172.83510220052
2022-12-23,12.1977,12.1977,12.1977,12.1977,163.46452437037
2022-12-27,12.2938,12.2938,12.1017,12.1017,217.60564072234
2022-12-29,12.1977,12.1977,12.1977,12.1977,109.3234080184
2023-01-10,11.6215,11.6215,11.6215,11.6215,42.688187892898
2023-01-19,11.7175,11.7175,11.7175,11.7175,62.470518867656
2023-01-24,11.8136,12.3898,11.8136,12.3898,583.05817609813
2023-01-26,12.3898,12.3898,12.3898,12.3898,10.411753144609
2023-01-30,12.3898,12.3898,12.3898,12.3898,31.235259433828
2023-02-06,11.7175,11.7175,11.7175,11.7175,562.23466980891
2023-02-15,12.2938,12.2938,12.2938,12.2938,31.235259433828
2023-02-16,12.2938,12.2938,12.2938,12.2938,171.79392688605
2023-02-21,12.1017,12.1017,12.1017,12.1017,15.617629716914
2023-02-22,12.2938,12.3898,12.2938,12.3898,6.2470518867656
2023-02-23,12.3898,12.4859,12.3898,12.4859,237.38797169709
2023-02-24,12.1977,12.1977,12.1977,12.1977,10.411753144609
2023-03-15,12.1977,12.1977,12.1977,12.1977,7.2882272012266
2023-03-16,12.1977,12.1977,12.1977,12.1977,44.77053852182
2023-03-17,12.5819,12.5819,12.5819,12.5819,127.02338836423
2023-03-20,12.3898,12.4859,12.3898,12.4859,127.02338836423
2023-03-23,12.3898,12.4859,12.3898,12.4859,160.34099842698
2023-04-03,12.3898,13.2542,12.3898,13.1582,108.28223270394
2023-04-05,13.1582,13.1582,13.1582,13.1582,156.17629716914
2023-04-11,13.2542,13.9266,13.2542,13.7345,157.2174724836
2023-04-13,13.9266,13.9266,13.2542,13.2542,16.658805031375
2023-04-19,12.9661,12.9661,12.9661,12.9661,52.058765723047
2023-04-26,13.2542,13.2542,13.2542,13.2542,41.647012578437
2023-05-02,13.5424,13.5424,13.5424,13.5424,31.235259433828
2023-05-09,13.8305,13.8305,13.8305,13.8305,42.688187892898
2023-05-10,13.9266,14.4068,13.9266,14.4068,164.50569968483
2023-05-11,14.887,14.887,14.887,14.887,274.87028301769
2023-05-12,13.9266,13.9266,13.9266,13.9266,843.35200471336
2023-05-15,14.887,14.887,13.9266,13.9266,1145.292845907
2023-05-16,13.4463,14.4068,13.4463,14.4068,574.72877358244
2023-05-17,13.4463,13.4463,13.4463,13.4463,15.617629716914
2023-05-22,13.4463,13.4463,13.4463,13.4463,1303.5514937051
2023-05-24,13.4463,13.4463,13.4463,13.4463,376.90546383486
2023-06-01,13.5424,13.5424,13.5424,13.5424,21.86468160368
2023-06-02,12.9661,13.5424,12.9661,13.5424,63.511694182117
2023-06-05,13.5424,13.5424,12.9661,12.9661,475.81711870865
2023-06-13,13.6384,14.3108,13.4463,13.4463,366.49371069025
2023-06-14,13.4463,13.4463,13.4463,13.4463,22.905856918141
2023-06-15,13.2542,13.4463,13.2542,13.4463,145.76454402453
2023-06-22,13.4463,13.4463,13.4463,13.4463,7.2882272012266
2023-06-27,13.5424,13.5424,13.5424,13.5424,208.23506289219
2023-06-29,13.5424,15.3673,13.5424,15.3673,165.54687499929
2023-06-30,15.3673,15.3673,15.3673,15.3673,66.6352201255
2023-07-03,15.3673,16.2317,15.3673,15.4633,30.194084119367
2023-07-04,15.7514,16.3277,15.7514,16.3277,128.0645636787
2023-07-05,16.3277,16.3277,16.3277,16.3277,145.76454402453
2023-07-06,16.3277,16.3277,16.3277,16.3277,38.523486635055
2023-07-12,17.3842,17.3842,16.4238,16.4238,77.046973270109
2023-07-17,15.3673,16.808,15.3673,16.808,36.441136006133
2023-07-20,16.3277,16.4238,16.3277,16.4238,176.99980345836
2023-07-24,15.3673,15.3673,15.3673,15.3673,31.235259433828
2023-07-25,16.3277,16.3277,16.3277,16.3277,10.411753144609
2023-08-08,16.5198,16.808,16.5198,16.808,251.96442609955
2023-08-10,16.7119,16.7119,16.7119,16.7119,13.535279087992
2023-08-11,15.6554,16.3277,13.0622,15.1752,254.04677672847
2023-08-17,15.6554,15.6554,15.4633,15.4633,108.28223270394
2023-08-21,15.7514,15.7514,15.7514,15.7514,229.05856918141
2023-08-24,15.6554,15.6554,15.6554,15.6554,6.2470518867656
2023-08-28,15.6554,15.6554,15.5594,15.5594,95.788128930406
2023-08-30,14.5989,14.5989,14.5989,14.5989,6.2470518867656
2023-09-07,15.3673,15.6554,15.3673,15.6554,33.31761006275
2023-09-08,15.6554,15.6554,15.6554,15.6554,52.058765723047
2023-09-14,15.6554,15.6554,15.6554,15.6554,16.25
2023-09-18,16.7385,16.7385,16.7385,16.7385,5.078125
2023-09-19,15.6554,15.8523,13.3908,15.8523,164.53125
2023-09-20,14.7692,14.7692,14.7692,14.7692,68.046875
2023-09-28,13.9815,14.7692,13.9815,14.7692,220.390625
2023-10-03,14.8677,14.8677,14.8677,14.8677,132.03125
2023-10-04,14.7692,14.8677,14.7692,14.8677,182.8125
2023-10-11,14.7692,14.7692,14.7692,14.7692,30.46875
2023-10-17,14.8677,15.1631,14.8677,15.1631,7.109375
2023-10-18,15.1631,15.1631,15.1631,15.1631,26.40625
2023-10-19,15.6554,15.6554,15.6554,15.6554,203.125
2023-10-20,15.6554,15.6554,15.6554,15.6554,487.5
2023-10-23,15.6554,15.6554,15.6554,15.6554,517.96875
2023-10-26,15.6554,15.6554,15.6554,15.6554,137.109375
2023-10-27,15.6554,15.6554,15.6554,15.6554,497.65625
2023-10-31,15.6554,15.6554,15.6554,15.6554,5.078125
2023-11-06,15.8523,17.4277,15.8523,17.4277,12.1875
2023-11-07,17.4277,17.4277,17.4277,17.4277,20.3125
2023-11-09,16.9354,16.9354,16.7385,16.7385,50.78125
2023-11-13,16.7385,16.7385,16.7385,16.7385,121.875
2023-11-15,16.64,16.64,16.64,16.64,314.84375
2023-11-17,15.9508,17.4277,15.9508,17.4277,167.578125
2023-11-20,17.4277,17.4277,17.4277,17.4277,69.0625
2023-11-21,17.7231,17.7231,16.9354,16.9354,165.546875
2023-11-23,16.7385,16.7385,16.7385,16.7385,1015.625
2023-11-24,16.9354,16.9354,16.9354,16.9354,1.015625
2023-11-27,16.9354,16.9354,16.9354,16.9354,371.71875
2023-11-28,17.7231,17.7231,17.7231,17.7231,71.09375
2023-11-29,16.9354,16.9354,16.9354,16.9354,114.765625
2023-12-05,16.9354,17.0338,16.9354,17.0338,34.53125
2023-12-12,17.0338,17.0338,17.0338,17.0338,5.078125
2023-12-18,17.1323,17.7231,17.1323,17.7231,169.609375
2023-12-19,17.6246,17.6246,17.6246,17.6246,203.125
2023-12-20,17.6246,17.6246,17.6246,17.6246,114.765625
2023-12-21,17.7231,17.7231,17.7231,17.7231,39.609375
2023-12-28,17.7231,17.7231,17.7231,17.7231,5.078125
2023-12-29,17.7231,17.7231,17.7231,17.7231,76.171875
2024-01-02,19.2985,19.3969,19.2985,19.3969,452.96875
2024-01-03,19.3969,19.3969,19.3969,19.3969,40.625
2024-01-04,19.3969,19.3969,17.7231,17.7231,148.28125
2024-01-05,17.7231,17.7231,17.7231,17.7231,41.640625
2024-01-08,17.7231,17.7231,17.7231,17.7231,5.078125
2024-01-09,17.7231,17.7231,17.7231,17.7231,101.5625
2024-01-12,17.92,19.3969,17.92,19.3969,50.78125
2024-01-15,19.3969,19.3969,19.3969,19.3969,8.125
2024-01-16,19.3969,19.3969,19.3969,19.3969,103.59375
2024-01-19,19.3969,19.3969,19.3969,19.3969,20.3125
2024-01-22,19.3969,19.3969,19.3969,19.3969,20.3125
2024-01-24,18.7077,19.3969,18.7077,19.3969,25.390625
2024-01-25,19.3969,19.3969,19.3969,19.3969,15.234375
2024-01-29,19.3969,20.48,19.3969,20.48,1000.390625
2024-01-30,20.48,20.48,19.6923,19.6923,27.421875
2024-01-31,20.2831,24.2215,20.2831,24.2215,66.015625
2024-02-01,24.2215,24.2215,19.3969,19.3969,136.09375
2024-02-02,23.2369,23.2369,21.6615,22.8431,56.875
2024-02-05,22.6462,22.8431,22.4492,22.8431,162.5
2024-02-06,24.2215,24.6154,19.3969,24.6154,229.53125
2024-02-07,24.6154,24.6154,22.6462,24.6154,354.453125
2024-02-08,25.6,26.5846,20.8738,26.5846,415.390625
2024-02-09,27.1754,27.3723,26.5846,27.3723,46.71875
2024-02-12,27.3723,28.5538,25.6,28.3569,217.34375
2024-02-13,28.16,28.16,26.5846,26.5846,13.203125
2024-02-14,26.7815,27.1754,25.6,27.1754,44.6875
2024-02-15,27.1754,27.1754,27.1754,27.1754,2.03125
2024-02-20,25.7969,26.9785,23.6308,26.9785,18.28125
2024-02-21,26.5846,26.5846,23.04,26.5846,49.765625
2024-02-23,25.6,26.1908,25.2062,25.2062,71.09375
2024-02-26,22.2523,26.3877,22.2523,26.3877,487.5
2024-02-27,22.0554,26.3877,21.8585,26.3877,142.1875
2024-02-28,24.6154,26.5846,22.6462,25.6,171.640625
2024-02-29,25.4031,26.5846,25.4031,26.5846,182.8125
2024-03-01,25.4031,25.4031,25.4031,25.4031,79.21875
2024-03-04,26.1908,26.5846,26.1908,26.5846,68.046875
2024-03-06,25.4031,26.5846,24.2215,26.5846,158.4375
2024-03-07,25.4031,25.4031,25.4031,25.4031,79.21875
2024-03-08,25.6,25.6,25.6,25.6,20.3125
2024-03-12,25.4031,25.6,25.4031,25.6,50.78125
2024-03-15,25.6,30.5231,25.6,29.9323,3408.4375
2024-03-18,29.9323,32.0985,24.6154,31.5077,634.765625
2024-03-19,31.5077,31.5077,25.2062,31.1138,47.734375
2024-03-20,29.9323,31.1138,29.9323,30.9169,36.5625
2024-03-21,30.5231,30.5231,29.5385,30.5231,65
2024-03-22,30.1292,30.5231,30.1292,30.3262,44.6875
2024-03-25,28.5538,29.5385,24.4185,27.1754,345.3125
2024-03-26,26.5846,27.1754,25.7969,26.3877,268.125
2024-03-27,26.1908,29.3415,25.0092,27.7662,868.359375
2024-03-28,25.9938,26.1908,25.9938,26.1908,30.46875
2024-04-02,24.8123,25.6,24.4185,24.6154,172.65625
2024-04-03,24.6154,26.5846,24.6154,25.6,325
2024-04-04,24.6154,29.1446,24.4185,25.6,835.859375
2024-04-05,25.6,25.6,25.4031,25.4031,35.546875
2024-04-08,24.4185,25.6,24.4185,25.6,127.96875
2024-04-09,24.4185,28.5538,23.6308,27.3723,406.25
2024-04-10,25.4031,28.3569,25.4031,28.3569,208.203125
2024-04-11,26.1908,27.3723,26.1908,27.3723,172.65625
2024-04-12,25.6,26.7815,25.6,26.7815,60.9375
2024-04-15,24.8123,25.4031,24.8123,25.4031,91.40625
2024-04-16,24.8123,25.4031,24.8123,25.4031,116.796875
2024-04-17,25.4031,25.9938,24.4185,25.9938,690.625
2024-04-18,25.9938,25.9938,23.6308,24.2215,908.984375
2024-04-19,23.04,25.9938,23.04,25.6,399.140625
2024-04-22,25.4031,25.4031,24.4185,25.4031,110.703125
2024-04-24,24.4185,25.4031,23.6308,25.4031,367.65625
2024-04-25,23.6308,24.6154,23.6308,24.6154,279.296875
2024-04-26,24.0246,25.2062,23.6308,24.6154,665.234375
2024-04-29,23.6308,24.6154,23.6308,24.6154,108.671875
2024-04-30,23.8277,24.8123,22.8431,24.8123,472.265625
2024-05-02,23.04,26.1908,22.8431,25.4031,3605.46875
2024-05-06,23.04,25.4031,22.8431,23.8277,688.59375
2024-05-07,23.8277,23.8277,22.8431,23.2369,696.71875
2024-05-08,22.0554,24.8123,22.0554,22.4492,530.15625
2024-05-09,22.6462,22.6462,21.6615,22.6462,275.234375
2024-05-10,21.6615,22.0554,21.6615,21.6615,105.625
2024-05-13,21.4646,22.0554,21.4646,22.0554,153.359375
2024-05-14,22.0554,22.4492,21.6615,22.4492,532.1875
2024-05-15,21.6615,22.6462,21.6615,22.6462,717.03125
2024-05-16,22.0554,22.6462,21.6615,22.0554,725.15625
2024-05-20,20.6769,23.6308,20.6769,23.6308,696.71875
2024-05-21,21.6615,22.6462,18.7077,20.0862,1064.375
2024-05-22,19.8892,21.4646,15.9508,15.9508,1969.296875
2024-05-23,18.6092,19.2,16.9354,18.8062,474.296875
2024-05-24,18.7077,20.0862,17.92,20.0862,499.6875
2024-05-27,19.8892,21.2677,16.4431,17.8215,2871.171875
2024-05-28,16.8369,18.0185,16.7385,17.7231,740.390625
2024-05-29,17.7231,18.5108,16.64,17.6246,1716.40625
2024-05-31,17.0338,17.7231,16.7385,17.7231,176.71875
2024-06-03,17.7231,17.7231,17.0338,17.7231,301.640625
2024-06-04,17.7231,21.6615,17.7231,20.2831,529.140625
2024-06-05,20.2831,20.2831,20.2831,20.2831,20.3125
2024-06-07,20.2831,21.8585,17.92,21.4646,235.625
2024-06-10,17.92,20.6769,17.92,19.4954,71.09375
2024-06-11,20.2831,20.2831,18.7077,19.4954,118.828125
2024-06-12,18.7077,19.6923,17.92,19.4954,71.09375
2024-06-13,19.2985,21.4646,19.2985,20.8738,165.546875
2024-06-14,20.8738,21.6615,19.6923,21.6615,109.6875
2024-06-17,19.6923,21.6615,19.6923,21.6615,50.78125
2024-06-18,21.2677,21.4646,19.6923,21.4646,78.203125
2024-06-19,19.6923,21.4646,18.7077,21.4646,22.34375
2024-06-21,19.8892,21.2677,19.8892,21.2677,35.546875
2024-06-24,21.2677,21.4646,21.0708,21.0708,54.84375
2024-06-25,21.4646,21.4646,21.4646,21.4646,10.15625
2024-06-27,21.4646,23.2369,20.6769,23.2369,99.53125
2024-07-01,21.8585,21.8585,20.6769,21.0708,362.578125
2024-07-03,21.0708,21.0708,21.0708,21.0708,10.15625
2024-07-04,21.0708,21.0708,21.0708,21.0708,5.078125
2024-07-05,20.0862,20.0862,20.0862,20.0862,91.40625
2024-07-08,20.2831,21.0708,20.2831,21.0708,76.171875
2024-07-09,21.0708,21.0708,21.0708,21.0708,50.78125
2024-07-12,20.8738,21.0708,20.8738,21.0708,6.09375
2024-07-15,20.0862,21.0708,20.0862,21.0708,148.28125
2024-07-16,20.0862,20.6769,20.0862,20.0862,191.953125
2024-07-17,18.5108,19.5938,18.0185,19.5938,82.265625
2024-07-18,19.5938,21.6615,19.5938,21.6615,144.21875
2024-07-19,22.4492,22.4492,22.4492,22.4492,5.078125
2024-07-22,19.6923,20.6769,19.2985,20.6769,228.515625
2024-07-23,19.8892,20.6769,19.8892,20.6769,35.546875
2024-07-24,20.6769,20.6769,20.6769,20.6769,15.234375
2024-07-25,20.48,20.6769,19.1015,20.2831,169.609375
2024-07-30,19.8892,19.8892,19.8892,19.8892,2.03125
2024-07-31,19.6923,19.8892,19.6923,19.8892,165.546875
2024-08-02,19.8892,19.8892,19.0031,19.8892,412.34375
2024-08-05,19.1015,19.8892,19.0031,19.8892,1126.328125
2024-08-06,19.2,20.6769,19.1015,20.48,865.3125
2024-08-07,20.6769,20.6769,20.48,20.6769,40.625
2024-08-08,20.6769,20.6769,20.48,20.48,40.625
2024-08-09,20.48,20.6769,20.48,20.6769,20.3125
2024-08-12,20.6769,22.8431,20.6769,21.2677,1229.921875
2024-08-13,23.6308,23.6308,21.6615,23.4338,23.359375
2024-08-14,22.4492,22.4492,21.6615,22.4492,2087.109375
2024-08-16,22.4492,22.4492,22.2523,22.4492,21.328125
2024-08-19,22.6462,22.6462,22.4492,22.4492,20.3125
2024-08-20,22.6462,22.6462,22.6462,22.6462,25.390625
2024-08-21,22.4492,22.4492,22.4492,22.4492,46.71875
2024-08-22,22.4492,22.4492,22.4492,22.4492,19.296875
2024-08-23,22.4492,23.04,22.4492,23.04,179.765625
2024-08-26,23.04,23.8277,23.04,23.4338,82.265625
2024-08-27,23.4338,25.4031,23.4338,25.4031,106.640625
2024-08-28,24.4185,25.0092,23.6308,25.0092,40.625
2024-08-29,24.4185,24.8123,24.4185,24.8123,30.46875
2024-08-30,24.6154,24.6154,24.6154,24.6154,97.5
2024-09-02,25.0092,25.4031,25.0092,25.4031,118.828125
2024-09-03,25.2062,25.2062,25.0092,25.0092,15.234375
2024-09-04,24.8123,24.8123,24.8123,24.8123,10.15625
2024-09-05,25.0092,25.0092,24.6154,25.0092,236.640625
2024-09-06,24.8123,25.0092,24.8123,25.0092,144.21875
2024-09-09,24.8123,25.6,24.8123,25.6,258.984375
2024-09-10,25.0092,25.0092,24.6154,24.6154,173.671875
2024-09-11,24.8123,25.6,24.8123,25.6,99.53125
2024-09-12,28,28,28,28,5
2024-09-16,25,26.2,25,26,79
2024-09-17,24.8,26,24.8,26,45
2024-09-18,25.6,25.6,25.6,25.6,15
2024-09-19,24.4,26.4,24.4,26.4,147
2024-09-20,24.4,25.6,24.4,25.6,178
2024-09-23,24.4,25.4,24.4,25.4,60
2024-09-24,24.4,25.4,24.4,25.4,50
2024-09-25,24.4,25.4,24.4,25.4,35
2024-09-26,24.8,24.8,24.8,24.8,15
2024-09-30,23.8,24.6,23,24,76
2024-10-01,23,23,23,23,21
2024-10-02,23.2,23.2,23.2,23.2,2
2024-10-03,22.4,23,22.4,22.8,237
2024-10-04,22.8,22.8,22.8,22.8,10
2024-10-10,22,22,22,22,6
2024-10-16,22,22.2,22,22.2,90
2024-10-21,22.2,22.6,22.2,22.6,361
2024-10-22,23,23,23,23,87
2024-10-23,23.4,23.4,23.4,23.4,71
2024-11-05,26,26,26,26,10
2024-11-08,26,26,26,26,3
2024-11-15,24.4,24.4,22.4,22.4,198
2024-11-18,22.6,23.4,22.6,23.4,40
2024-11-19,23,23,23,23,35
2024-11-21,23,23,23,23,169
2024-11-22,22,22,22,22,46
2024-11-28,21.2,21.2,19.4,19.4,400
2024-11-29,19.5,19.5,19.4,19.4,95
2024-12-03,19.4,19.4,19.4,19.4,339
2024-12-04,19.4,19.4,18.9,18.9,186
2024-12-06,18.9,18.9,18.9,18.9,6
2024-12-09,18.9,18.9,18.9,18.9,10
2024-12-10,19,19,19,19,108
2024-12-11,19.5,19.5,19.5,19.5,100
2024-12-12,19.8,20,19.8,20,183
2024-12-13,20,20,20,20,49
2024-12-16,20,20,20,20,5
2024-12-18,20,20,20,20,10
2024-12-19,20,20,20,20,49
2024-12-27,20.2,21,20.2,21,120
2024-12-30,23,23,23,23,15
2025-01-02,23,23,23,23,70
2025-01-03,23.2,23.2,23.2,23.2,13
2025-01-07,23.2,23.4,23.2,23.4,364
2025-01-09,24,24,22.6,24,155
2025-01-10,24,24,24,24,10
2025-01-14,25.8,25.8,25.8,25.8,8
2025-01-15,25.4,25.4,25.4,25.4,20
2025-01-17,25.6,28.8,25.6,28.8,148
2025-01-20,26,26,26,26,28
2025-01-23,26,26,26,26,30
2025-01-24,26,26.2,26,26,400
2025-01-28,26,26.2,26,26.2,56
2025-01-30,28.6,32,28.6,32,177
2025-01-31,31,31,31,31,6
2025-02-04,30,31.6,30,31.6,140
2025-02-05,32.8,32.8,32.8,32.8,8
2025-02-07,26.6,29.8,22.6,29.8,46
2025-02-10,29.8,29.8,29.8,29.8,5
2025-02-11,29.8,30,29.8,30,73
2025-02-13,29,29,27,27,244
2025-02-14,27.6,27.6,27.6,27.6,20
2025-02-18,28,28.4,22.4,22.4,179
2025-02-21,26.8,26.8,26.8,26.8,1
2025-02-25,24.2,24.2,22.4,22.4,119
2025-02-26,26.8,26.8,26.8,26.8,4
2025-03-06,27,27,27,27,2
2025-03-07,27.2,27.2,27.2,27.2,7
2025-03-11,28,30,28,30,67
2025-03-12,29.4,29.4,28.6,28.6,78
2025-03-13,28.6,28.6,28,28,32
2025-03-18,27.4,27.4,27.4,27.4,17
2025-03-26,26.8,26.8,26,26,135
2025-03-27,28,28,28,28,95
2025-03-28,27,27,27,27,2
2025-03-31,25.6,28,25.6,28,8
2025-04-02,26,28,26,28,70
2025-04-07,26,28,26,28,70
2025-04-08,28,28,28,28,32
2025-04-17,26.8,26.8,26.8,26.8,75
2025-04-22,26.8,26.8,26.8,26.8,19
2025-04-25,27.2,27.2,27.2,27.2,19
2025-04-28,28,28,28,28,90
2025-04-30,31.8,31.8,31.8,31.8,31
2025-05-06,31.8,32,31.8,32,72
2025-05-07,31.6,31.6,31.6,31.6,2
2025-05-12,31.6,32,31.6,32,33
2025-05-15,31.6,31.6,31.6,31.6,17
2025-05-20,31.6,31.6,31.6,31.6,25
2025-05-21,30.6,30.6,30.6,30.6,2
2025-05-28,30.6,30.6,30.6,30.6,7
2025-05-29,30.6,30.6,30.6,30.6,1
2025-06-02,32,32,32,32,6
2025-06-03,32,32,32,32,20
2025-06-04,30.2,30.2,30.2,30.2,20
2025-06-05,32,32,26.8,26.8,53
2025-06-09,28,28,26.6,26.6,113
2025-06-10,26.8,26.8,25.8,25.8,87
2025-06-12,27,27,27,27,1
2025-06-13,27,27,25,27,37
2025-06-16,26.4,26.4,26.4,26.4,1
2025-06-17,26.4,26.4,26.4,26.4,27
2025-06-18,26.8,26.8,26.8,26.8,19