Date,Open,High,Low,Close,Volume
2007-04-12,14.843,14.944,12.4698,12.7447,3076812.1117355
2007-04-13,13.2449,13.6685,12.7447,12.77,724117.97068948
2007-04-16,12.9691,12.9691,12.5194,12.6194,195832.99072024
2007-04-17,12.6194,12.6194,12.2211,12.2949,153068.13098328
2007-04-18,12.194,12.194,11.5207,11.7723,263931.68901561
2007-04-19,11.4955,11.8452,11.3703,11.7452,84294.869587115
2007-04-20,11.7209,11.9705,11.4712,11.4955,86506.060804024
2007-04-23,11.6946,11.6946,10.8213,10.9214,159878.1117607
2007-04-24,10.8709,10.9466,10.4211,10.7717,101811.32063205
2007-04-25,10.8709,11.171,10.7213,11.1206,44447.939052595
2007-04-26,11.1206,11.9705,11.1206,11.7938,152362.50247653
2007-04-27,11.9958,12.2211,11.5207,11.7938,61561.64929887
2007-04-30,11.82,11.9705,11.5703,11.6946,30352.011099342
2007-05-02,11.7452,11.8948,11.6442,11.8948,21131.132923861
2007-05-04,11.8948,11.8948,11.6946,11.82,17940.271940504
2007-05-07,11.8704,11.8704,11.5207,11.6442,27032.450577017
2007-05-08,11.5451,11.6442,11.1954,11.2458,43589.202473625
2007-05-09,11.2458,11.4451,11.1954,11.4451,29296.896775569
2007-05-10,11.4955,11.4955,11.1954,11.1954,26813.88325653
2007-05-11,10.97,11.1206,10.7447,11.0954,34277.347037839
2007-05-14,11.2702,11.6208,11.071,11.4955,59551.273741901
2007-05-15,11.5207,11.5207,11.2702,11.3703,32234.796596128
2007-05-16,11.3449,11.3449,11.1206,11.2458,42836.975857937
2007-05-17,11.2458,11.2702,10.9466,10.9952,39587.312499018
2007-05-18,10.8952,10.9952,10.7447,10.9952,30539.513013872
2007-05-21,11.171,11.171,10.8213,10.8709,38510.00859956
2007-05-22,10.9952,10.9952,10.7717,10.9466,26983.633510513
2007-05-23,10.9952,11.6946,10.9952,11.3703,92432.896469217
2007-05-24,11.4712,11.6208,10.9952,11.4955,57879.289214112
2007-05-25,11.2458,11.7723,11.2206,11.7209,81305.933742482
2007-05-28,12.3688,12.7447,12.2454,12.3959,142924.16645935
2007-05-29,12.4455,13.1197,12.194,12.9195,288562.11802484
2007-05-30,12.8691,13.3702,12.495,12.7447,140021.76995988
2007-05-31,12.8691,13.2449,12.8204,12.9439,73465.247174545
2007-06-01,12.9943,12.9943,12.2949,12.495,42015.96155763
2007-06-04,12.4203,12.4698,12.121,12.1706,49473.877945018
2007-06-05,12.1706,12.3688,11.7938,11.92,33967.802457048
2007-06-06,11.8704,12.2454,11.8704,12.1706,41815.145897689
2007-06-08,12.1706,12.1706,11.8948,12.0714,16866.296477398
2007-06-11,12.2454,12.4203,12.0949,12.2454,35262.564198208
2007-06-12,12.2454,12.2454,12.0453,12.1453,24023.544114269
2007-06-13,12.121,12.1706,11.9705,12.121,19598.942722882
2007-06-14,12.2211,12.3688,12.121,12.3455,43236.388220249
2007-06-15,12.2454,12.3455,12.0201,12.3455,39897.966558594
2007-06-18,12.2949,12.3455,12.121,12.2454,20376.687350606
2007-06-19,12.2454,12.3455,12.0714,12.3193,34840.962260213
2007-06-20,12.3455,13.2449,12.3455,12.9943,229088.50779783
2007-06-21,12.7447,13.1197,12.7447,12.8691,49636.971326295
2007-06-22,12.9691,13.0458,12.77,12.9691,56198.42885605
2007-06-25,12.9439,13.0458,12.5194,12.9691,51985.737912446
2007-06-26,12.8691,13.0935,12.8691,12.9943,38787.37829561
2007-06-27,12.9195,13.6685,12.9195,13.3702,207802.04784419
2007-06-28,13.5937,13.6685,13.2449,13.4441,62370.459332552
2007-06-29,13.4946,13.4946,12.9195,13.1197,24401.87637968
2007-07-02,12.7952,13.0701,12.495,12.9691,31230.718296427
2007-07-03,12.9943,13.0458,12.6194,12.7447,43682.398691497
2007-07-04,12.6194,12.9439,12.6194,12.8952,31806.537785427
2007-07-05,12.8691,12.9691,12.7447,12.8691,20722.844731276
2007-07-06,12.8691,12.9691,12.77,12.77,16259.411582442
2007-07-09,12.8691,13.0701,12.8691,13.0187,28221.811833679
2007-07-10,13.0187,13.1197,12.7952,12.9195,19320.463548047
2007-07-11,12.8204,12.9195,12.7447,12.8204,31035.450030409
2007-07-12,12.9439,12.9439,12.6699,12.8204,17550.844887249
2007-07-13,12.9691,12.9691,12.6961,12.7952,13898.440729665
2007-07-16,12.8447,12.8691,12.2454,12.6194,39678.289759322
2007-07-17,12.6194,12.8447,12.2949,12.8447,25354.918655308
2007-07-18,12.8447,12.8447,12.6446,12.7447,7066.2703765657
2007-07-19,13.4946,13.4946,12.8691,12.8691,15165.465501221
2007-07-20,12.9943,12.9943,12.7952,12.8691,11190.203017435
2007-07-23,12.9439,12.9943,12.7447,12.7952,17480.947723846
2007-07-24,12.7952,12.8691,12.6446,12.77,16803.056186699
2007-07-25,12.5194,12.6961,12.121,12.569,22408.143004474
2007-07-26,12.569,12.569,12.0453,12.2454,15015.685865354
2007-07-27,11.8704,12.3193,11.7723,12.2454,22692.16957323
2007-07-30,12.4203,12.495,11.7452,12.2454,6890.9727286622
2007-07-31,12.2949,12.596,12.0453,12.4698,10926.147066796
2007-08-01,12.4455,12.4455,11.9958,12.2211,8372.1269055684
2007-08-02,12.4203,12.4203,11.7723,12.0453,14719.455029973
2007-08-03,12.2454,12.2454,11.2458,11.5207,25138.570292389
2007-08-06,11.4955,11.4955,10.8952,11.1206,7956.0723614936
2007-08-07,11.8452,11.8452,11.4207,11.4955,3949.7444717497
2007-08-08,11.7452,11.8452,11.5451,11.7452,20385.563180879
2007-08-09,11.8704,11.9705,10.9952,11.3207,32427.845904579
2007-08-10,10.9952,11.2458,10.4951,10.8457,19828.604831211
2007-08-13,10.4951,10.7447,10.1714,10.396,44480.113937337
2007-08-14,10.396,11.1954,9.79649,10.9466,55345.239671
2007-08-16,10.6961,10.6961,9.52159,10.02,47246.044546345
2007-08-17,9.99659,10.4715,9.99659,10.2462,50510.13112946
2007-08-20,10.7717,10.9466,10.2706,10.6212,10633.244667766
2007-08-21,10.3707,10.6961,10.1209,10.6212,4987.1071349761
2007-08-22,10.7213,10.9952,10.3707,10.6961,16271.615849068
2007-08-23,10.9952,10.9952,10.6212,10.7952,10188.343675303
2007-08-24,10.596,10.7213,10.2958,10.6961,10572.223334635
2007-08-27,10.6212,10.8457,10.5203,10.6961,11115.867938893
2007-08-28,10.6961,10.6961,10.396,10.4951,8668.3577409496
2007-08-29,9.99659,10.3707,9.89746,10.3707,21973.227321068
2007-08-30,10.6212,10.7717,10.2462,10.2462,15975.385013686
2007-08-31,10.6709,10.6709,10.4211,10.4455,4781.8535598992
2007-09-03,10.7213,10.7213,10.4455,10.596,16385.89216384
2007-09-04,10.596,10.6709,10.4951,10.4951,13860.718451003
2007-09-05,10.4951,10.6709,10.1454,10.3707,9551.5028531723
2007-09-06,10.4455,10.4455,10.0706,10.1957,13886.23646304
2007-09-07,10.1957,10.3707,9.74692,10.0462,15542.688287848
2007-09-10,9.74692,9.97048,9.54682,9.89746,9263.0383692805
2007-09-11,10.0462,10.0462,9.47111,9.84603,15417.317185235
2007-09-12,9.84603,10.0462,9.5964,9.8208,4017.4226775859
2007-09-13,9.92003,9.92003,9.61983,9.89746,8440.9145901887
2007-09-14,9.92003,9.99659,9.49635,9.84603,20823.807300637
2007-09-17,9.94702,9.94702,9.61983,9.84603,3493.7486914438
2007-09-18,9.84603,10.0462,9.61983,10.0462,30113.473160739
2007-09-19,10.4715,10.4715,10.0966,10.2462,44085.139490162
2007-09-20,10.2462,10.3454,10.02,10.1209,18155.510824638
2007-09-21,10.1209,10.221,10.02,10.1209,2862.4552632343
2007-09-24,10.2462,10.2462,10.0462,10.1209,4905.0057049454
2007-09-25,10.0706,10.221,9.87037,10.0706,864.2839728913
2007-09-26,9.84603,10.221,9.84603,10.0706,3450.47901886
2007-09-27,10.1957,10.1957,9.84603,10.02,9828.8725492221
2007-09-28,10.1714,10.1714,9.7217,9.94702,3828.811284272
2007-10-01,10.0966,10.0966,9.7704,9.94702,6430.5390332195
2007-10-02,9.94702,10.0462,9.7704,9.94702,6555.910135834
2007-10-03,9.84603,10.2958,9.84603,10.2958,27820.180513799
2007-10-04,10.1454,10.3707,9.99659,10.2462,13497.91888857
2007-10-05,10.6212,10.9214,10.2462,10.396,25995.087913791
2007-10-08,10.6212,10.6212,10.1454,10.396,5246.7251704788
2007-10-09,10.396,10.396,10.1454,10.3211,11632.88505233
2007-10-10,10.396,10.396,9.87037,10.1957,17470.962414787
2007-10-11,10.1957,10.1957,10.02,10.1714,5658.3417994167
2007-10-12,10.1454,10.1454,9.94702,9.94702,17437.678051261
2007-10-15,10.1714,10.1714,9.8208,10.0706,8038.1737915244
2007-10-16,10.1209,11.4451,9.92003,10.6464,94490.979613907
2007-10-17,10.8709,11.2458,10.8709,10.9952,27870.107059088
2007-10-18,11.0458,11.1458,10.6212,10.6212,8473.0894749305
2007-10-19,10.6212,10.8709,10.6212,10.8457,7481.2154418563
2007-10-22,10.6212,10.7447,10.3707,10.4951,7383.5813088467
2007-10-23,10.4211,10.6961,10.396,10.4951,7207.174182159
2007-10-24,10.5203,10.5708,10.4715,10.5708,1738.5532548404
2007-10-25,10.5708,10.5708,10.2958,10.4951,6977.5120738298
2007-10-26,10.1714,10.4455,9.74692,10.02,53534.570295187
2007-10-29,10.1957,10.1957,9.99659,10.1957,9739.004767702
2007-10-30,10.1957,10.1957,9.97048,10.1714,5264.476831026
2007-10-31,10.1209,10.1957,10.02,10.02,7930.554349457
2007-11-02,9.92003,10.02,9.79649,10.02,12676.904588262
2007-11-05,10.0706,10.0966,9.74692,9.94702,12364.031571117
2007-11-06,9.94702,9.94702,9.79649,9.87037,40127.628666923
2007-11-07,9.99659,9.99659,9.24668,9.37196,16718.7357991
2007-11-08,9.24668,9.37196,8.87173,9.1214,303015.29814661
2007-11-09,9.22055,9.37196,9.02045,9.24668,12611.445339994
2007-11-12,8.92131,9.14574,8.44703,8.92131,15705.781669127
2007-11-13,8.59773,8.8456,8.39601,8.82215,57281.280149428
2007-11-14,8.97089,8.97089,8.52094,8.52094,8169.0922880599
2007-11-15,8.52094,8.52094,7.42231,7.74715,46370.665785612
2007-11-16,7.29739,7.74715,6.99725,7.49712,103937.08198258
2007-11-19,7.42231,7.87189,7.42231,7.54778,30504.009692777
2007-11-20,7.44647,7.54778,7.12173,7.37184,17482.057202629
2007-11-21,7.34723,7.37184,6.72253,6.72253,144254.4315216
2007-11-22,6.37228,7.04727,6.19759,6.72253,161545.65837334
2007-11-23,6.82239,6.9474,6.74714,6.87215,13794.149723951
2007-11-26,6.99725,7.64747,6.99725,7.34723,112615.42503258
2007-11-27,7.14696,7.322,7.12173,7.17228,15256.442761526
2007-11-28,7.34723,7.59689,7.34723,7.54778,25058.687819927
2007-11-29,7.82133,7.87189,7.34723,7.39717,22987.290929826
2007-11-30,7.37184,7.59689,7.37184,7.59689,11115.867938893
2007-12-03,7.74715,7.74715,7.27207,7.37184,22111.912169093
2007-12-04,7.37184,7.37184,7.07252,7.22142,22044.233963257
2007-12-05,7.322,7.54778,6.99725,7.322,39757.062752999
2007-12-06,7.42231,7.49712,7.29739,7.49712,24772.442293604
2007-12-07,7.17228,7.47134,7.17228,7.47134,6087.7100889019
2007-12-10,7.44647,7.47134,7.34723,7.37184,9299.651169159
2007-12-11,7.39717,7.39717,7.07252,7.22142,13859.608972218
2007-12-12,7.22142,7.22142,6.97201,7.12173,8552.9719473929
2007-12-13,7.12173,7.12173,6.87215,6.99725,13466.853482612
2007-12-14,6.99725,6.99725,6.62239,6.87215,13500.137846138
2007-12-17,6.74714,6.74714,6.27259,6.27259,22262.801283745
2007-12-18,6.27259,6.47223,5.9976,6.14767,60986.939288654
2007-12-19,6.19759,6.19759,5.59804,5.72268,94492.089092691
2007-12-20,5.72268,5.74784,5.4979,5.4979,105640.13191632
2007-12-21,5.47293,5.82264,5.3727,5.69773,161470.21381602
2007-12-27,5.87267,6.3227,5.87267,6.22247,32857.214194064
2007-12-28,6.37228,6.37228,6.17254,6.19759,16509.044308886
2008-01-02,6.17254,7.12173,6.17254,6.99725,18912.175355463
2008-01-03,6.87215,7.09711,6.64763,7.09711,9085.5217638086
2008-01-04,7.17228,7.62178,6.87215,7.27207,32498.852546767
2008-01-07,7.24683,7.24683,6.77173,6.87215,13789.711808813
2008-01-08,6.89756,6.89756,6.64763,6.74714,6803.3239047105
2008-01-09,6.59715,6.59715,6.24771,6.42266,27975.507543587
2008-01-10,6.72253,6.72253,6.27259,6.47223,4754.1165902943
2008-01-11,6.47223,6.69783,6.37228,6.69783,18249.816521295
2008-01-14,6.47223,6.64763,6.3227,6.62239,27546.139254102
2008-01-15,6.57209,6.74714,6.3227,6.37228,24383.015240349
2008-01-16,6.19759,6.19759,5.62255,5.87267,21033.498790852
2008-01-17,5.97262,6.22247,5.87267,5.9976,19449.163087015
2008-01-18,5.9976,6.34712,5.9976,6.34712,6935.3518800302
2008-01-21,6.24771,6.24771,5.62255,5.79777,15844.466517151
2008-01-22,5.17297,5.94784,5.17297,5.94784,28648.961165596
2008-01-23,5.97262,6.17254,5.57288,5.97262,16303.79073381
2008-01-24,6.19759,6.19759,5.97262,6.12252,15750.160820495
2008-01-25,6.24771,6.34712,6.12252,6.34712,17284.569979041
2008-01-28,5.84788,6.19759,5.84788,6.02247,3207.5031651203
2008-01-29,6.24771,6.24771,5.87267,5.92259,7279.290303132
2008-01-30,6.09764,6.09764,5.89772,5.9976,5722.6915689003
2008-01-31,5.74784,5.97262,5.74784,5.92259,7666.4983988176
2008-02-01,5.77262,5.9976,5.74784,5.89772,22271.677114018
2008-02-04,5.94784,5.97262,5.74784,5.94784,17291.226851747
2008-02-05,5.97262,5.97262,5.69773,5.74784,12141.026335494
2008-02-06,5.54801,5.69773,5.2979,5.54801,27626.021726564
2008-02-07,5.57288,5.57288,5.42281,5.52287,10875.111042722
2008-02-08,5.57288,5.62255,5.39785,5.59804,2859.1268268817
2008-02-11,5.52287,5.69773,5.52287,5.59804,3813.2785812932
2008-02-12,5.59804,5.69773,5.59804,5.69773,6266.336173158
2008-02-13,5.69773,5.74784,5.57288,5.74784,4501.1554274968
2008-02-14,5.74784,5.74784,5.59804,5.72268,1978.2006722275
2008-02-15,5.69773,5.69773,5.54801,5.67267,2332.1244043871
2008-02-18,5.54801,5.69773,5.54801,5.62255,959.69914833245
2008-02-19,5.64779,5.67267,5.52287,5.67267,2505.2030947222
2008-02-20,5.62255,5.64779,5.57288,5.64779,6241.9276399056
2008-02-21,5.67267,5.74784,5.67267,5.74784,1818.4357273028
2008-02-22,5.74784,6.22247,5.72268,6.17254,15816.729547546
2008-02-25,6.17254,6.24771,5.9976,6.24771,15815.620068762
2008-02-26,6.12252,6.27259,6.12252,6.12252,54865.944836227
2008-02-27,6.17254,6.22247,5.9976,5.9976,518.1265922211
2008-02-28,5.9976,6.17254,5.92259,6.17254,3092.1173715636
2008-02-29,6.09764,6.09764,5.89772,5.9976,4755.2260690785
2008-03-03,5.87267,5.87267,5.4979,5.54801,16793.070877642
2008-03-04,5.54801,5.64779,5.4979,5.64779,5684.9692902375
2008-03-05,5.74784,5.74784,5.69773,5.72268,1988.1859812853
2008-03-06,5.72268,5.84788,5.72268,5.72268,1184.9233415249
2008-03-07,5.72268,5.72268,5.54801,5.54801,680.11049471421
2008-03-10,5.52287,5.69773,5.52287,5.69773,2995.5927173383
2008-03-11,5.62255,5.72268,5.4979,5.62255,12692.437291241
2008-03-12,5.57288,5.57288,5.39785,5.54801,9832.2009855747
2008-03-13,5.52287,5.52287,5.24814,5.4979,12230.894117013
2008-03-14,5.4979,5.54801,5.4979,5.4979,5466.4019697502
2008-03-17,5.4979,5.4979,5.2979,5.32286,6801.1049471421
2008-03-18,5.34801,5.34801,5.2979,5.34801,1102.8219114942
2008-03-19,5.32286,5.47293,5.24814,5.34801,5965.66742264
2008-03-20,5.42281,5.42281,5.07301,5.12294,12031.187935857
2008-03-25,5.12294,5.39785,4.99802,5.07301,26098.269440722
2008-03-26,5.07301,5.14809,4.99802,5.07301,28686.683444259
2008-03-27,4.99802,5.17297,4.97296,5.17297,93868.562015971
2008-03-28,5.27274,5.3727,5.24814,5.27274,36596.157696816
2008-03-31,5.2979,5.2979,5.22299,5.22299,16504.60639375
2008-04-01,5.22299,5.22299,5.07301,5.17297,14283.429867782
2008-04-02,5.4979,5.62255,5.3727,5.54801,85651.762140191
2008-04-03,5.39785,5.4979,5.34801,5.39785,17033.827773813
2008-04-04,5.3727,5.44797,5.2979,5.39785,5884.6754713934
2008-04-07,5.3727,5.3727,5.19811,5.27274,11945.758069474
2008-04-08,5.14809,5.22299,5.12294,5.19811,10631.025710198
2008-04-09,5.22299,5.27274,5.12294,5.22299,4255.9606161887
2008-04-10,5.17297,5.17297,5.07301,5.14809,6560.3480509708
2008-04-11,5.17297,5.17297,5.04813,5.04813,15208.735173805
2008-04-14,5.04813,5.07301,5.04813,5.04813,4312.5440341829
2008-04-15,5.12294,5.12294,5.0229,5.09807,3744.4908966728
2008-04-16,5.12294,5.12294,4.82308,4.99802,12072.238650874
2008-04-17,5.07301,5.17297,4.97296,5.12294,10952.774557616
2008-04-18,5.14809,5.24814,4.87319,5.07301,35699.698839183
2008-04-21,4.99802,4.99802,4.748,4.87319,17929.177152662
2008-04-22,4.52339,4.69798,4.24813,4.37331,52213.181063206
2008-04-23,4.42325,4.42325,4.24813,4.42325,9583.6777379141
2008-04-24,4.37331,4.49815,4.37331,4.49815,7221.5974063536
2008-04-25,4.42325,4.62307,4.42325,4.59802,10080.724233235
2008-04-28,4.62307,4.67319,4.52339,4.67319,3136.4965229316
2008-04-29,4.67319,5.42281,4.52339,5.22299,72309.170281409
2008-04-30,5.17297,5.3727,5.14809,5.32286,9878.7990945111
2008-05-05,5.24814,5.62255,5.24814,5.32286,11626.228179625
2008-05-06,5.12294,5.24814,5.04813,5.04813,1579.8977886999
2008-05-07,5.12294,5.2979,5.07301,5.27274,7146.1528490281
2008-05-08,5.2979,5.2979,5.0229,5.24814,8194.6103000965
2008-05-09,5.27274,5.27274,5.0229,5.22299,5966.7769014242
2008-05-12,5.24814,5.24814,5.04813,5.19811,11392.128156159
2008-05-13,5.19811,5.22299,5.0229,5.12294,8565.1762140191
2008-05-14,5.24814,5.2979,5.07301,5.24814,11805.963742666
2008-05-15,5.09807,5.17297,5.09807,5.12294,8052.597015719
2008-05-16,5.12294,5.17297,5.04813,5.12294,6874.3305468992
2008-05-19,5.12294,5.32286,5.07301,5.2979,29298.006254352
2008-05-20,5.32286,5.34801,5.09807,5.24814,30646.022977155
2008-05-21,5.09807,5.22299,5.09807,5.22299,491.49910140032
2008-05-23,5.22299,5.22299,5.12294,5.12294,2005.9376418324
2008-05-26,5.22299,5.22299,5.12294,5.22299,2113.5570838998
2008-05-27,5.22299,5.22299,5.04813,5.12294,19532.37399583
2008-05-28,5.12294,5.22299,5.12294,5.19811,6142.0745493277
2008-05-29,5.22299,5.22299,5.12294,5.12294,436.02516219035
2008-05-30,5.22299,5.22299,5.07301,5.12294,1440.1034618908
2008-06-02,5.17297,5.17297,4.97296,5.0229,823.23325787593
2008-06-03,5.09807,5.12294,4.94809,5.09807,3521.4856610488
2008-06-04,5.12294,5.12294,4.89798,5.07301,2912.3818085233
2008-06-05,5.04813,5.04813,4.79802,4.87319,7069.5988129183
2008-06-06,4.97296,4.97296,4.77323,4.94809,1417.9138862068
2008-06-09,4.87319,4.87319,4.62307,4.69798,4943.8374623923
2008-06-10,4.54799,4.77323,4.47337,4.52339,8900.2388068473
2008-06-11,4.47337,4.52339,4.1981,4.1981,18795.680083122
2008-06-12,4.17322,4.37331,4.17322,4.32321,4785.1819962518
2008-06-13,4.34827,4.59802,4.17322,4.59802,1566.5840432895
2008-06-16,4.44812,4.59802,4.3982,4.3982,4678.6720329687
2008-06-17,4.3982,4.57305,4.3982,4.54799,1210.4413535615
2008-06-18,4.59802,4.59802,4.37331,4.54799,1806.2314606766
2008-06-19,4.54799,4.54799,4.54799,4.54799,34.39384231018
2008-06-20,4.54799,4.82308,4.42325,4.82308,18066.752521902
2008-06-23,4.62307,4.748,4.47337,4.748,7221.5974063536
2008-06-24,4.67319,4.67319,4.3982,4.49815,19126.304760812
2008-06-25,4.47337,4.57305,4.47337,4.57305,2528.5021491903
2008-06-26,4.3982,4.57305,4.29805,4.54799,3002.2495900435
2008-06-27,4.49815,4.49815,4.29805,4.49815,2664.9680396469
2008-06-30,4.27326,4.47337,4.1981,4.44812,4934.9616321188
2008-07-01,4.3982,4.3982,4.12347,4.32321,9463.8540292205
2008-07-02,4.29805,4.29805,4.09832,4.12347,3400.552473571
2008-07-03,4.12347,4.22325,4.07344,4.22325,3867.643041719
2008-07-04,4.29805,4.29805,4.12347,4.12347,966.35602103764
2008-07-07,4.12347,4.12347,4.07344,4.12347,2257.7893258457
2008-07-08,4.12347,4.22325,4.09832,4.22325,2506.3125735064
2008-07-09,4.29805,4.32321,4.1981,4.27326,4255.9606161887
2008-07-10,4.22325,4.29805,4.12347,4.24813,7257.100727448
2008-07-11,4.24813,4.24813,4.1981,4.1981,1198.2370869353
2008-07-14,4.29805,4.29805,4.12347,4.12347,2120.213956605
2008-07-15,4.12347,4.1981,4.09832,4.09832,8994.5445035042
2008-07-16,4.09832,4.24813,4.07344,4.12347,10725.331406855
2008-07-17,4.1981,4.27326,4.12347,4.1981,13540.079082369
2008-07-18,4.24813,4.3982,4.07344,4.37331,6764.4921472635
2008-07-21,4.37331,4.748,4.22325,4.49815,21288.678911218
2008-07-22,4.59802,4.62307,4.42325,4.57305,24300.913810319
2008-07-23,4.44812,4.67319,4.44812,4.62307,1257.0394624979
2008-07-24,4.62307,4.64795,4.34827,4.37331,13735.347348388
2008-07-25,4.29805,4.49815,4.29805,4.37331,17597.442996186
2008-07-28,4.32321,4.49815,4.32321,4.42325,5221.2071584422
2008-07-29,4.44812,4.44812,4.32321,4.44812,6502.6551541924
2008-07-30,4.44812,4.57305,4.44812,4.57305,6489.3414087821
2008-07-31,4.59802,4.72311,4.54799,4.54799,9190.9222483075
2008-08-01,4.62307,4.62307,4.62307,4.62307,1000.7498633478
2008-08-04,4.69798,4.69798,4.54799,4.54799,4538.8777061596
2008-08-05,4.67319,4.69798,4.62307,4.64795,2201.2059078515
2008-08-06,4.72311,4.72311,4.62307,4.62307,3945.3065566129
2008-08-07,4.69798,4.69798,4.62307,4.62307,418.27350164316
2008-08-08,4.69798,4.748,4.67319,4.748,8980.1212793096
2008-08-11,4.748,5.19811,4.748,5.12294,5738.2242718791
2008-08-12,5.12294,5.12294,5.04813,5.04813,420.49245921156
2008-08-13,5.12294,5.12294,5.04813,5.04813,261.83699307105
2008-08-14,5.04813,5.04813,4.89798,5.0229,1218.2077050509
2008-08-18,5.04813,5.04813,4.87319,4.97296,1315.8418380604
2008-08-19,4.82308,4.82308,4.3982,4.49815,12843.326405892
2008-08-20,4.37331,4.54799,4.29805,4.49815,4882.8161292614
2008-08-21,4.32321,4.47337,4.29805,4.29805,5328.8266005095
2008-08-22,4.29805,4.3982,4.24813,4.34827,14166.934595441
2008-08-25,4.3982,4.3982,4.29805,4.3982,7128.4011884809
2008-08-26,4.34827,4.3982,4.29805,4.3982,1865.0338362391
2008-08-27,4.42325,4.42325,4.29805,4.42325,2674.9533487047
2008-08-28,4.37331,4.49815,4.37331,4.47337,2521.8452764851
2008-08-29,4.32321,4.34827,4.32321,4.34827,479.29483477412
2008-09-01,4.34827,4.42325,4.32321,4.34827,2370.956161834
2008-09-02,4.47337,4.47337,4.34827,4.47337,1196.0181293669
2008-09-03,4.47337,4.49815,4.34827,4.34827,7041.8618433133
2008-09-04,4.37331,4.42325,4.29805,4.42325,1330.265062255
2008-09-05,4.42325,4.42325,4.27326,4.34827,2489.6703917434
2008-09-08,4.37331,4.49815,4.37331,4.49815,3981.9193564915
2008-09-09,4.47337,4.59802,4.47337,4.54799,4426.8203489554
2008-09-10,4.52339,4.52339,4.37331,4.47337,5153.528952606
2008-09-11,4.49815,4.49815,4.44812,4.44812,218.56732048727
2008-09-12,4.47337,4.47337,4.44812,4.44812,218.56732048727
2008-09-15,4.49815,4.49815,4.24813,4.29805,5093.6170982593
2008-09-16,4.32321,4.37331,4.1981,4.1981,3682.3600847577
2008-09-17,4.29805,4.29805,4.17322,4.17322,2495.2177856644
2008-09-18,4.14834,4.34827,4.14834,4.34827,2749.288427246
2008-09-19,4.44812,4.44812,4.22325,4.34827,2301.0589984295
2008-09-22,4.49815,4.49815,4.27326,4.47337,1782.9324062084
2008-09-23,4.22325,4.3982,4.1981,4.3982,2221.1765259671
2008-09-24,4.3982,4.3982,4.3982,4.3982,16.64218176299
2008-09-25,4.3982,4.3982,4.3982,4.3982,24.408533252386
2008-09-26,4.37331,4.37331,4.37331,4.37331,95.415175441145
2008-09-29,4.24813,4.24813,4.14834,4.14834,1927.1646481543
2008-09-30,4.07344,4.32321,4.07344,4.32321,5582.8972420912
2008-10-01,4.34827,4.34827,4.17322,4.32321,2779.2443544194
2008-10-02,4.34827,4.34827,4.12347,4.34827,419.38298042736
2008-10-03,4.34827,4.34827,4.12347,4.32321,500.37493167391
2008-10-06,4.12347,4.24813,4.07344,4.07344,6919.8191770514
2008-10-07,4.07344,4.07344,3.8483,3.97348,4596.5706029379
2008-10-08,3.77367,3.94825,3.59854,3.94825,11264.538095976
2008-10-09,3.99837,3.99837,3.74843,3.79854,6309.6058457418
2008-10-10,3.52346,3.74843,3.4984,3.6236,5429.7891698717
2008-10-13,3.79854,3.79854,3.67362,3.79854,2342.1097134448
2008-10-14,3.87336,3.87336,3.74843,3.74843,5164.623740448
2008-10-15,3.74843,3.77367,3.54843,3.74843,9453.8687201627
2008-10-16,3.57357,3.72364,3.52346,3.72364,3296.2614678563
2008-10-17,3.74843,3.87336,3.52346,3.72364,3290.7140739353
2008-10-20,3.8483,3.8483,3.54843,3.77367,10262.678753844
2008-10-21,3.57357,3.8483,3.57357,3.8483,11230.144253666
2008-10-22,3.54843,3.59854,3.52346,3.52346,16364.812066941
2008-10-23,3.6985,3.6985,3.37374,3.6236,5773.7275929735
2008-10-24,3.6236,3.6236,3.22368,3.24856,9390.6284294634
2008-10-27,3.32373,3.59854,3.12363,3.4984,13536.750646017
2008-10-28,3.39871,3.47353,3.32373,3.47353,5982.3096044029
2008-10-29,3.54843,3.54843,3.32373,3.37374,24353.059313176
2008-10-30,3.47353,3.4984,3.27379,3.47353,21025.732439362
2008-10-31,3.32373,3.44838,3.27379,3.27379,19834.152225132
2008-11-03,3.47353,3.47353,3.27379,3.44838,3247.4444013515
2008-11-04,3.44838,3.47353,3.3486,3.47353,7725.3007743801
2008-11-05,3.44838,3.44838,3.37374,3.44838,1950.4637026225
2008-11-06,3.39871,3.39871,3.32373,3.3486,6055.5352041601
2008-11-07,3.42386,3.42386,3.27379,3.3486,8442.0240689729
2008-11-10,3.42386,3.42386,3.37374,3.37374,2773.6969604984
2008-11-12,3.42386,3.82341,3.39871,3.59854,12899.909823886
2008-11-13,3.64847,3.64847,3.47353,3.6236,3816.6070176458
2008-11-14,3.6236,3.64847,3.4984,3.64847,5446.4313516347
2008-11-17,3.67362,3.67362,3.32373,3.44838,7748.5998288483
2008-11-18,3.32373,3.39871,3.07396,3.32373,8488.6221779093
2008-11-19,3.3486,3.3486,3.17375,3.24856,3264.0865831145
2008-11-20,3.07396,3.24856,3.07396,3.24856,2186.7826836569
2008-11-21,3.17375,3.32373,3.07396,3.29867,14657.324218058
2008-11-24,3.32373,3.39871,3.27379,3.32373,3444.931624939
2008-11-25,3.32373,3.37374,3.24856,3.24856,4726.3796206893
2008-11-26,3.24856,3.24856,3.04882,3.22368,3219.7074317465
2008-11-27,3.19862,3.19862,3.09858,3.09858,7323.6694545
2008-11-28,3.12363,3.12363,2.94867,2.97392,7171.6708610647
2008-12-01,3.12363,3.12363,2.97392,3.09858,6750.0689230689
2008-12-02,3.07396,3.09858,2.94867,3.07396,18212.094242632
2008-12-03,3.07396,3.07396,2.7987,2.97392,31251.798393328
2008-12-04,2.97392,2.97392,2.74877,2.89884,26216.983670631
2008-12-05,2.9238,2.9238,2.74877,2.74877,10705.360788739
2008-12-08,2.74877,2.87396,2.74877,2.87396,2293.2926469401
2008-12-09,2.84872,2.87396,2.84872,2.84872,2288.8547318033
2008-12-10,2.84872,2.89884,2.77392,2.89884,8053.7064945032
2008-12-11,2.77392,2.82385,2.69902,2.82385,8383.2216934104
2008-12-12,2.69902,2.7987,2.67413,2.7987,3240.7875286463
2008-12-15,2.77392,2.87396,2.77392,2.7987,2184.5637260885
2008-12-16,2.84872,2.84872,2.7239,2.7239,3969.7150898653
2008-12-17,2.69902,2.69902,2.57409,2.6489,10064.082051472
2008-12-18,2.54895,2.54895,2.52398,2.52398,3073.2562322322
2008-12-19,2.39888,2.47405,2.34913,2.47405,6133.1987190541
2008-12-22,2.47405,2.47405,2.39888,2.39888,1964.8869268171
2008-12-23,2.39888,2.47405,2.374,2.47405,6063.3015556495
2008-12-29,2.27422,2.44881,2.27422,2.42394,7269.3049940742
2008-12-30,2.32424,2.47405,2.32424,2.374,114.27631477253
2008-12-31,2.47405,2.54895,2.47405,2.49901,3044.409783843
2009-01-05,2.69902,2.69902,2.49901,2.49901,854.29866383351
2009-01-06,2.49901,2.62412,2.24906,2.24906,4000.7804958229
2009-01-07,2.54895,2.62412,2.47405,2.62412,1180.4854263881
2009-01-08,2.57409,2.57409,2.57409,2.57409,7.7663514893955
2009-01-09,2.54895,2.54895,2.374,2.54895,525.8929437105
2009-01-12,2.54895,2.54895,2.49901,2.49901,979.66976644803
2009-01-13,2.47405,2.59896,2.47405,2.59896,1952.6826601909
2009-01-14,2.59896,2.59896,2.59896,2.59896,14.423224194592
2009-01-15,2.57409,2.57409,2.44881,2.54895,3612.4629213531
2009-01-16,2.54895,2.54895,2.44881,2.44881,7850.6718769947
2009-01-19,2.54895,2.54895,2.374,2.374,7112.8684855021
2009-01-20,2.374,2.374,2.374,2.374,940.83800900106
2009-01-21,2.14902,2.19905,2.14902,2.19905,6055.5352041601
2009-01-22,2.24906,2.24906,2.12415,2.12415,3162.0145349682
2009-01-23,2.07421,2.07421,1.77444,1.99904,14104.803783527
2009-01-26,1.7492,1.99904,1.7492,1.92441,10960.540909105
2009-01-27,1.87439,1.92441,1.7492,1.92441,28666.712826143
2009-01-28,1.77444,1.99904,1.77444,1.99904,9390.6284294634
2009-01-29,1.84916,1.97436,1.84916,1.97436,4604.3369544273
2009-01-30,1.84916,1.87439,1.79922,1.87439,1811.7788545976
2009-02-02,1.7492,1.7492,1.62455,1.62455,6978.621552614
2009-02-03,1.62455,1.6743,1.62455,1.64906,3566.9742912009
2009-02-04,1.54947,1.79922,1.54947,1.5994,15215.39204651
2009-02-05,1.69927,1.72433,1.57453,1.72433,3361.7207161241
2009-02-06,1.7492,1.79922,1.57453,1.77444,7291.4945697582
2009-02-09,1.5994,1.72433,1.5994,1.72433,25212.90537093
2009-02-10,1.64906,1.7492,1.64906,1.7492,8057.0349308558
2009-02-11,1.69927,1.7492,1.62455,1.7492,6248.5845126108
2009-02-12,1.64906,1.7492,1.64906,1.7492,8946.8369157836
2009-02-13,1.64906,1.77444,1.64906,1.77444,5153.528952606
2009-02-16,1.7492,1.84916,1.64906,1.7492,11626.228179625
2009-02-17,1.7492,1.7492,1.64906,1.72433,3181.9851530838
2009-02-18,1.64906,1.7492,1.62455,1.72433,6285.1973124894
2009-02-19,1.7492,1.79922,1.64906,1.79922,12559.299837137
2009-02-20,1.64906,1.87439,1.64906,1.87439,8422.0534508573
2009-02-23,1.82437,1.97436,1.82437,1.97436,7703.1111986962
2009-02-24,1.79922,1.9493,1.79922,1.9493,5246.7251704788
2009-02-25,1.7492,1.89927,1.7492,1.87439,10921.709151658
2009-02-26,1.79922,1.87439,1.77444,1.77444,6351.7660395413
2009-02-27,1.87439,1.9493,1.7492,1.77444,4048.4880835435
2009-03-02,1.7492,1.84916,1.72433,1.82437,5463.0735333976
2009-03-03,1.72433,1.77444,1.6743,1.6743,4122.8231620848
2009-03-04,1.77444,1.77444,1.6743,1.77444,3757.8046420832
2009-03-05,1.77444,1.77444,1.69927,1.77444,440.46307732715
2009-03-06,1.77444,1.79922,1.72433,1.77444,2868.0026571553
2009-03-09,1.77444,1.77444,1.69927,1.77444,1008.5162148372
2009-03-10,1.77444,1.77444,1.72433,1.77444,1786.260842561
2009-03-11,1.79922,2.24906,1.79922,2.0242,102092.01876446
2009-03-12,2.12415,2.22419,1.92441,2.04898,37863.182468371
2009-03-13,2.19905,2.19905,1.97436,1.97436,10433.53848661
2009-03-16,2.07421,2.09909,1.99904,2.04898,19916.253655163
2009-03-17,2.09909,2.12415,2.0242,2.07421,8793.7288435641
2009-03-18,2.12415,2.12415,1.99904,2.09909,7677.5931866596
2009-03-19,1.99904,2.29918,1.99904,2.24906,50399.183251041
2009-03-20,2.24906,2.34913,2.12415,2.29918,37665.695244784
2009-03-23,2.29918,2.57409,2.24906,2.54895,40690.134410512
2009-03-24,2.69902,2.89884,2.49901,2.74877,46903.215602028
2009-03-25,2.69902,2.77392,2.62412,2.7239,26172.604519263
2009-03-26,2.74877,2.77392,2.6489,2.69902,17399.955772599
2009-03-27,2.87396,3.09858,2.74877,2.94867,29767.315780069
2009-03-30,2.97392,3.04882,2.94867,3.02394,18249.816521295
2009-03-31,3.04882,3.82341,3.04882,3.6236,121315.95765828
2009-04-01,3.87336,4.1981,3.67362,4.17322,134082.73002806
2009-04-02,4.57305,4.99802,4.52339,4.82308,122142.5193525
2009-04-03,4.92294,5.22299,4.02343,4.22325,127979.48723618
2009-04-06,3.99837,4.59802,3.89823,4.12347,90709.875917355
2009-04-07,4.1981,4.1981,3.92337,4.14834,43011.164027056
2009-04-08,4.17322,4.17322,3.97348,4.0483,28581.28295976
2009-04-09,3.92337,4.0483,3.89823,4.0483,43987.505357152
2009-04-14,4.14834,4.44812,3.99837,4.22325,67708.161763334
2009-04-15,4.1981,4.1981,4.02343,4.1981,18774.599986221
2009-04-16,4.0483,4.62307,4.0483,4.37331,54840.42682419
2009-04-17,4.44812,4.44812,4.07344,4.37331,23760.597642414
2009-04-20,4.32321,4.32321,4.09832,4.09832,16975.02539825
2009-04-21,4.0483,4.32321,4.0483,4.24813,13674.326015257
2009-04-22,4.32321,4.32321,4.12347,4.22325,17214.672815638
2009-04-23,4.1981,4.29805,4.17322,4.27326,20416.628586836
2009-04-24,4.32321,4.32321,4.09832,4.12347,19486.885365677
2009-04-27,4.12347,4.22325,3.99837,4.17322,7897.269985931
2009-04-28,4.17322,4.17322,4.17322,4.17322,560.28678602068
2009-04-29,4.24813,4.37331,4.22325,4.22325,15914.363680555
2009-04-30,4.29805,4.29805,4.07344,4.17322,17798.258656126
2009-05-04,4.17322,4.17322,4.0483,4.17322,14728.330860247
2009-05-05,4.0483,4.17322,4.02343,4.09832,17814.900837889
2009-05-06,3.99837,4.07344,3.87336,4.0483,13001.981872032
2009-05-07,4.0483,4.09832,3.94825,3.94825,10563.347504363
2009-05-08,3.87336,4.09832,3.79854,3.99837,8703.861062044
2009-05-11,4.0483,4.0483,3.8483,3.8483,3395.00507965
2009-05-12,3.89823,4.29805,3.89823,4.24813,26631.928735921
2009-05-13,4.24813,4.24813,3.99837,4.12347,21123.366572371
2009-05-14,3.97348,4.22325,3.97348,4.12347,12973.135423643
2009-05-15,4.02343,4.09832,4.02343,4.09832,5042.5810741861
2009-05-18,4.02343,4.1981,3.97348,4.12347,5580.6782845228
2009-05-19,4.09832,4.17322,3.99837,4.07344,8395.4259600366
2009-05-20,4.07344,4.14834,3.99837,4.09832,3481.5444248176
2009-05-21,4.07344,4.07344,3.97348,4.0483,2873.5500510763
2009-05-22,4.07344,4.07344,3.97348,4.07344,2769.2590453616
2009-05-25,4.07344,4.07344,3.92337,4.0483,5823.6541382624
2009-05-26,4.02343,4.09832,3.89823,4.09832,8292.244433106
2009-05-27,4.09832,4.14834,3.99837,4.09832,5488.5915454342
2009-05-28,4.07344,4.07344,3.94825,3.97348,2968.9652265175
2009-05-29,3.95511,4.0574,3.92986,4.0574,6069.9584283547
2009-06-01,4.09832,4.09832,3.87336,4.02343,7192.7509579645
2009-06-02,3.99837,4.24813,3.97348,4.22325,37058.810349827
2009-06-03,4.22325,4.22325,4.02343,4.09832,12012.326796526
2009-06-04,4.0483,4.17322,3.99837,4.07344,11922.459015007
2009-06-05,4.02343,4.1981,3.99837,4.14834,11881.408299991
2009-06-08,4.17322,4.17322,4.0483,4.07344,4171.6402285896
2009-06-09,4.0483,4.12347,3.99837,4.12347,7632.1045565074
2009-06-10,4.14834,4.14834,3.97348,4.09832,2202.3153866357
2009-06-12,4.12347,4.17322,4.02343,4.14834,4534.4397910228
2009-06-15,4.17322,4.17322,4.07344,4.12347,8237.8799726802
2009-06-16,4.17322,4.17322,4.07344,4.12347,2332.1244043871
2009-06-17,4.14834,4.17322,4.02343,4.02343,6823.2945228261
2009-06-18,4.0483,4.09832,4.0483,4.07344,2948.9946084019
2009-06-19,4.14834,4.14834,4.0483,4.07344,4656.4824572847
2009-06-22,4.0483,4.12347,4.02343,4.0483,7019.6722676293
2009-06-23,4.02343,4.17322,3.99837,4.17322,16724.283193021
2009-06-24,4.17322,4.87319,4.12347,4.59802,79651.70087524
2009-06-25,4.72311,4.72311,4.29805,4.34827,19815.291085801
2009-06-26,4.56782,4.56782,4.0574,4.13374,45682.788939409
2009-06-29,4.08299,4.28696,4.08299,4.23586,10289.306244665
2009-06-30,4.33808,4.44028,4.10841,4.15952,13025.2809265
2009-07-01,4.34827,4.34827,4.0483,4.14834,10688.718606976
2009-07-02,4.17322,4.17322,3.92337,3.99837,20090.441824282
2009-07-03,4.12347,4.12347,3.82341,3.8483,7909.4742525572
2009-07-06,3.75113,3.77654,3.49615,3.67452,33546.200519052
2009-07-07,3.67452,3.90426,3.57241,3.59791,13743.113699877
2009-07-08,3.64901,3.67452,3.49615,3.6236,11810.401657802
2009-07-09,3.87867,3.87867,3.47037,3.54707,26031.70071367
2009-07-10,3.52138,3.57241,3.49615,3.57241,3420.5230916866
2009-07-13,3.57241,3.72571,3.57241,3.67452,2328.7959680345
2009-07-14,3.70012,3.70012,3.6236,3.6236,2205.6438229883
2009-07-15,3.72571,3.82766,3.72571,3.82766,4887.2540443982
2009-07-16,3.82766,3.85326,3.72571,3.75113,14042.672971611
2009-07-17,3.82766,3.82766,3.70012,3.70012,1717.4731579406
2009-07-20,3.85326,3.85326,3.67452,3.75113,4172.7497073738
2009-07-21,3.82766,3.87867,3.70012,3.87867,4995.9829652497
2009-07-22,3.92986,3.95511,3.80223,3.85326,3899.8179264607
2009-07-23,3.87867,3.92986,3.75113,3.77654,5368.7678367407
2009-07-24,3.72571,3.82766,3.72571,3.82766,5854.71954422
2009-07-27,3.87867,3.87867,3.75113,3.77654,3672.3747756999
2009-07-28,3.77654,3.80223,3.72571,3.72571,4257.0700949729
2009-07-29,3.70012,3.77654,3.64901,3.75113,8331.076190553
2009-07-30,3.72571,3.92986,3.72571,3.87867,22049.781357178
2009-07-31,3.92986,4.0574,3.90426,4.0062,25433.691648986
2009-08-03,4.10841,4.10841,3.98088,3.98088,3723.4107997731
2009-08-04,3.92986,4.0062,3.92986,4.0062,4224.8952102312
2009-08-05,3.82766,3.95511,3.75113,3.82766,44102.891150709
2009-08-06,3.82766,3.87867,3.72571,3.75113,11599.600688804
2009-08-07,3.75113,3.82766,3.70012,3.82766,5466.4019697502
2009-08-10,3.85326,3.87867,3.75113,3.87867,3947.5255141813
2009-08-11,3.82766,3.82766,3.72571,3.80223,26223.640543336
2009-08-12,3.80223,3.80223,3.70012,3.75113,5923.5072288404
2009-08-13,3.82766,3.85326,3.77654,3.82766,1076.1944206734
2009-08-14,3.82766,3.82766,3.70012,3.77654,5218.9882008738
2009-08-17,3.77654,3.77654,3.67452,3.67452,4852.860202088
2009-08-18,3.67452,3.70012,3.57241,3.57241,14703.922326994
2009-08-19,3.67452,3.67452,3.47037,3.57241,6757.8352745583
2009-08-20,3.6236,3.80223,3.6236,3.64901,5080.3033528489
2009-08-21,3.85326,3.85326,3.70012,3.75113,8651.7155591866
2009-08-24,3.77654,3.92986,3.64901,3.72571,7990.4662038038
2009-08-25,3.70012,3.72571,3.6236,3.67452,4799.6052204464
2009-08-26,3.82766,3.82766,3.75113,3.77654,5256.7104795366
2009-08-27,3.82766,3.85326,3.75113,3.82766,8666.1387833812
2009-08-28,3.82766,3.90426,3.80223,3.80223,1186.0328203091
2009-08-31,3.72571,3.82766,3.6236,3.80223,2091.3675082158
2009-09-01,3.70012,3.72571,3.57241,3.6236,14430.990546081
2009-09-02,3.75113,3.75113,3.18987,3.2152,31459.270925973
2009-09-03,3.29172,3.39385,3.18987,3.18987,18427.333126767
2009-09-04,3.2152,3.24063,3.06207,3.18987,17118.148161412
2009-09-07,3.2152,3.2152,3.06207,3.13878,19327.120420753
2009-09-08,3.18987,3.18987,2.98554,2.98554,18734.658749991
2009-09-09,2.96004,2.96004,2.8325,2.96004,32511.056813394
2009-09-10,3.03665,3.11308,2.93444,2.96004,19735.408613338
2009-09-11,2.90912,3.06207,2.88343,2.98554,7040.7523645291
2009-09-14,3.03665,3.03665,2.8325,2.85801,15235.362664625
2009-09-15,2.85801,2.90912,2.85801,2.85801,6689.0475899379
2009-09-16,2.90912,3.03665,2.90912,3.03665,15810.072674841
2009-09-17,3.06207,3.11308,2.98554,3.06207,20648.509652735
2009-09-18,3.06207,3.06207,2.93444,3.03665,1664.218176299
2009-09-21,3.01123,3.01123,2.90912,2.90912,7241.5680244692
2009-09-22,2.90912,3.01123,2.85801,2.98554,10077.395796883
2009-09-23,3.03665,3.06207,2.96004,3.01123,7548.8936476924
2009-09-24,3.03665,3.11308,2.98554,3.03665,15591.505354354
2009-09-25,3.03665,3.03665,2.96004,3.01123,2115.7760414682
2009-09-28,3.01123,3.01123,2.96004,2.98554,4772.9777296256
2009-09-29,3.03665,3.06207,2.93444,2.98554,2623.9173246315
2009-09-30,3.01123,3.01123,2.93444,2.98554,6236.3802459846
2009-10-01,3.01123,3.01123,2.90912,2.96004,2863.5647420185
2009-10-02,2.90912,2.98554,2.88343,2.96004,4355.8137067667
2009-10-05,2.96004,2.96004,2.88343,2.90912,7265.9765577216
2009-10-06,2.98554,2.98554,2.88343,2.90912,2468.5902948436
2009-10-07,2.93444,2.93444,2.8069,2.88343,17357.795578799
2009-10-08,2.93444,2.98554,2.85801,2.98554,9451.6497625943
2009-10-09,2.98554,3.03665,2.85801,3.01123,10494.559819741
2009-10-12,3.03665,3.06207,2.90912,2.96004,7375.8149573573
2009-10-13,2.96004,2.98554,2.90912,2.93444,2637.2310700419
2009-10-14,2.93444,2.93444,2.70479,2.85801,26324.603112698
2009-10-15,2.75588,2.90912,2.75588,2.90912,2272.2125500403
2009-10-16,2.90912,2.90912,2.8069,2.85801,3542.5657579486
2009-10-19,2.8325,2.90912,2.75588,2.8069,11007.139018042
2009-10-20,2.8069,2.8325,2.78157,2.8069,3276.2908497407
2009-10-21,2.8069,2.88343,2.8069,2.88343,7760.8040954745
2009-10-22,2.88343,2.88343,2.85801,2.85801,219.67679927147
2009-10-23,2.8069,2.85801,2.8069,2.8325,13276.02313173
2009-10-26,2.85801,2.85801,2.8069,2.8069,836.54700328632
2009-10-27,2.8069,2.8069,2.8069,2.8069,3176.4377591628
2009-10-28,2.88343,2.88343,2.8069,2.85801,1726.3489882142
2009-10-29,2.85801,2.85801,2.8069,2.8325,2122.4329141734
2009-10-30,2.8325,2.8325,2.78157,2.8325,4271.4933191675
2009-11-02,2.8325,2.85801,2.8069,2.8325,7090.6789098181
2009-11-03,2.85801,2.85801,2.8325,2.8325,878.70719708589
2009-11-04,2.88343,2.88343,2.75588,2.8069,17944.70985564
2009-11-05,2.85801,2.85801,2.75588,2.78157,9378.4241628372
2009-11-06,2.8069,2.8069,2.67937,2.73056,11428.740956038
2009-11-09,2.67937,2.75588,2.67937,2.70479,3646.8567636633
2009-11-10,2.70479,3.29172,2.70479,3.29172,71588.009071679
2009-11-12,3.31742,4.0062,3.29172,3.29172,284377.16405084
2009-11-13,3.36851,3.52138,3.16419,3.29172,44657.630542809
2009-11-16,3.18987,3.49615,3.18987,3.2152,48292.283039845
2009-11-17,3.2152,3.2152,3.03665,3.06207,41940.517000304
2009-11-18,3.01123,3.06207,2.8325,2.88343,32162.680475155
2009-11-19,2.88343,3.01123,2.78157,2.88343,14586.317575869
2009-11-20,2.90912,3.03665,2.8069,2.88343,28744.376341037
2009-11-23,2.98554,2.98554,2.88343,2.98554,22107.474253957
2009-11-24,2.96004,2.96004,2.88343,2.88343,10070.738924178
2009-11-25,2.90912,2.96004,2.85801,2.90912,16552.31398147
2009-11-26,2.90912,2.93444,2.85801,2.93444,8565.1762140191
2009-11-27,2.93444,3.18987,2.93444,3.11308,43200.884899155
2009-11-30,3.16419,3.16419,2.98554,3.03665,19166.245997044
2009-12-01,3.06207,3.06207,2.96004,3.03665,6872.1115893308
2009-12-02,3.03665,3.03665,2.93444,2.96004,3669.0463393473
2009-12-03,2.96004,3.03665,2.96004,2.98554,17305.650075942
2009-12-04,2.98554,2.98554,2.88343,2.88343,5645.0280540063
2009-12-07,2.90912,2.96004,2.8325,2.90912,8164.6543729231
2009-12-08,2.85801,2.90912,2.85801,2.88343,6514.8594208186
2009-12-09,2.88343,2.88343,2.62826,2.75588,22785.365791102
2009-12-10,2.73056,2.8069,2.67937,2.70479,12783.414551545
2009-12-11,2.75588,3.16419,2.75588,3.03665,83665.795116474
2009-12-14,3.06207,3.06207,2.88343,2.93444,13553.39282778
2009-12-15,2.96004,2.96004,2.8325,2.88343,3926.4454172815
2009-12-16,2.90912,3.13878,2.8325,3.03665,27097.909825285
2009-12-17,2.90912,3.03665,2.88343,2.90912,5352.1256549777
2009-12-18,2.88343,3.06207,2.88343,3.01123,7838.4676103685
2009-12-21,2.96004,3.01123,2.88343,2.93444,16562.299290528
2009-12-22,2.98554,2.98554,2.8325,2.85801,12306.338674339
2009-12-23,2.85801,2.90912,2.8325,2.8325,4167.2023134528
2009-12-28,2.8069,2.90912,2.70479,2.8069,21634.836291888
2009-12-29,2.75588,2.96004,2.70479,2.93444,9782.2744402858
2009-12-30,2.85801,2.96004,2.85801,2.96004,1272.5721654767
2009-12-31,2.88343,3.16419,2.88343,2.93444,12104.413535615
2010-01-04,2.8325,3.06207,2.8325,3.03665,6309.6058457418
2010-01-05,3.06207,3.08766,3.03665,3.03665,9276.3521146908
2010-01-06,3.06207,3.06207,2.93444,2.96004,4077.3345319326
2010-01-07,3.06207,3.06207,2.96004,2.96004,3454.9169339968
2010-01-08,2.96004,2.96004,2.90912,2.96004,1087.2892085154
2010-01-11,2.96004,3.03665,2.96004,2.96004,3855.4387750928
2010-01-12,3.01123,3.03665,2.93444,3.01123,3743.3814178886
2010-01-13,3.01123,3.03665,2.96004,3.03665,2408.6784404968
2010-01-14,3.03665,3.03665,3.01123,3.01123,5879.1280774724
2010-01-15,3.08766,3.29172,3.08766,3.13878,49016.772685928
2010-01-18,3.2152,3.24063,3.18987,3.2152,18937.693367498
2010-01-19,3.2152,3.24063,3.03665,3.18987,16927.317810529
2010-01-20,3.2152,3.2152,3.08766,3.18987,6822.1850440419
2010-01-21,3.18987,3.24063,3.08766,3.08766,4311.4345553987
2010-01-22,3.03665,3.06207,2.98554,3.03665,11534.141440537
2010-01-25,3.13878,3.13878,3.01123,3.06207,1933.8215208595
2010-01-26,2.98554,2.98554,2.90912,2.93444,14233.503322493
2010-01-27,3.01123,3.01123,2.93444,2.93444,5128.0109405694
2010-01-28,3.03665,3.03665,2.93444,2.96004,3041.0813474904
2010-01-29,2.93444,2.98554,2.93444,2.98554,7830.7012588791
2010-02-01,2.93444,2.98554,2.93444,2.98554,4810.7000082884
2010-02-02,2.98554,2.98554,2.93444,2.98554,4065.1302653065
2010-02-03,3.01123,3.01123,2.93444,3.01123,1549.9418615265
2010-02-04,3.01123,3.01123,2.90912,2.90912,6623.5883416702
2010-02-05,2.8325,2.88343,2.67937,2.88343,18143.306558012
2010-02-08,2.88343,2.88343,2.75588,2.85801,9923.1782458791
2010-02-09,2.85801,2.93444,2.85801,2.85801,1372.4252560546
2010-02-10,2.85801,3.01123,2.85801,2.93444,2506.3125735064
2010-02-11,2.96004,2.96004,2.8069,2.85801,4899.4583110244
2010-02-12,2.85801,2.93444,2.8325,2.85801,5031.4862863441
2010-02-15,2.93444,2.93444,2.8069,2.90912,3286.2761587985
2010-02-16,2.93444,2.93444,2.8325,2.93444,582.47636170466
2010-02-17,2.93444,2.93444,2.88343,2.93444,7860.6571860525
2010-02-18,2.93444,2.93444,2.88343,2.88343,431.58724705355
2010-02-19,2.88343,2.90912,2.8325,2.88343,1492.2489647481
2010-02-22,2.90912,3.01123,2.8069,3.01123,10591.084473968
2010-02-23,2.98554,2.98554,2.8325,2.96004,5728.2389628213
2010-02-24,2.96004,2.96004,2.90912,2.90912,433.80620462195
2010-02-25,2.90912,2.96004,2.8325,2.96004,6311.8248033102
2010-02-26,2.96004,2.96004,2.85801,2.85801,659.03039781442
2010-03-01,3.31742,3.31742,2.98554,3.06207,51129.220291043
2010-03-02,3.06207,3.31742,2.96004,3.16419,60342.332115035
2010-03-03,2.98554,3.08766,2.93444,2.98554,26178.151913184
2010-03-04,2.88343,3.03665,2.85801,2.96004,25526.887866859
2010-03-05,2.96004,2.96004,2.8325,2.88343,22397.048216632
2010-03-08,2.90912,2.90912,2.85801,2.85801,14974.635150339
2010-03-09,2.90912,2.98554,2.8069,2.93444,75900.553105863
2010-03-10,2.93444,2.98554,2.85801,2.96004,27712.561071732
2010-03-11,2.96004,2.98554,2.88343,2.90912,9443.883411105
2010-03-12,2.90912,2.96004,2.88343,2.93444,28043.185749423
2010-03-15,2.90912,2.93444,2.85801,2.90912,21854.513091159
2010-03-16,2.93444,3.08766,2.93444,3.03665,57289.046500919
2010-03-17,3.06207,3.08766,3.01123,3.03665,28913.017116235
2010-03-18,3.06207,3.44495,3.06207,3.2152,168637.44676195
2010-03-19,3.2152,3.2152,2.98554,2.98554,47133.987189142
2010-03-22,2.98554,3.01123,2.90912,2.98554,32878.294290963
2010-03-23,3.03665,3.08766,2.96004,3.06207,20344.512465863
2010-03-24,3.06207,3.08766,2.98554,3.06207,6694.5949838589
2010-03-25,3.01123,3.16419,3.01123,3.13878,30814.663752353
2010-03-26,3.16419,3.16419,3.03665,3.06207,12722.393218414
2010-03-29,3.13878,3.13878,3.06207,3.11308,8116.9467852025
2010-03-30,3.03665,3.06207,3.03665,3.06207,4672.0151602635
2010-03-31,3.06207,3.06207,2.98554,2.98554,2783.6822695562
2010-04-01,2.98554,3.01123,2.96004,2.96004,12432.819255738
2010-04-06,2.96004,3.06207,2.96004,2.98554,8351.0468086686
2010-04-07,3.03665,3.16419,2.98554,3.03665,32813.944521481
2010-04-08,3.01123,3.03665,2.98554,3.03665,12461.665704127
2010-04-09,3.03665,3.11308,2.98554,3.06207,1774.0565759348
2010-04-12,3.03665,3.13878,3.01123,3.13878,11925.787451359
2010-04-13,3.13878,3.39385,3.06207,3.29172,148806.62297318
2010-04-14,3.29172,3.31742,3.2152,3.29172,32188.198487192
2010-04-15,3.26631,3.29172,3.2152,3.24063,21780.178012618
2010-04-16,3.26631,3.26631,3.2152,3.2152,15446.163633623
2010-04-19,3.2152,3.2152,3.03665,3.11308,17449.882317888
2010-04-20,3.08766,3.16419,3.08766,3.16419,3956.4013444549
2010-04-21,3.16419,3.16419,3.08766,3.13878,16261.63054001
2010-04-22,3.16419,3.24063,3.03665,3.18987,10683.171213055
2010-04-23,3.18987,3.26631,3.13878,3.24063,6585.8660630074
2010-04-26,3.26631,3.36851,3.18987,3.26631,48141.393925195
2010-04-27,3.26631,3.26631,3.18987,3.24063,6620.2599053176
2010-04-28,3.2152,3.2152,3.06207,3.16419,8232.3325787592
2010-04-29,3.11308,3.2152,3.11308,3.2152,3298.4804254247
2010-04-30,3.29172,3.36851,3.24063,3.31742,49625.876538453
2010-05-04,3.29172,3.39385,3.18987,3.18987,21135.570838998
2010-05-05,3.13878,3.24063,3.06207,3.16419,13858.499493435
2010-05-06,3.08766,3.13878,3.08766,3.11308,13688.749239452
2010-05-07,3.03665,3.13878,3.01123,3.11308,53456.906780293
2010-05-10,3.2152,3.24063,3.18987,3.2152,14249.036025473
2010-05-11,3.2152,3.2152,3.08766,3.08766,9868.8137854533
2010-05-12,3.11308,3.2152,3.11308,3.13878,29918.20489472
2010-05-13,3.2152,3.26631,3.13878,3.2152,21125.58552994
2010-05-14,3.24063,3.24063,3.11308,3.18987,12756.787060724
2010-05-17,3.11308,3.2152,3.08766,3.11308,15975.385013686
2010-05-18,3.03665,3.13878,3.03665,3.13878,28652.289601948
2010-05-19,3.11308,3.16419,2.98554,3.13878,17990.198485793
2010-05-20,3.13878,3.13878,3.01123,3.01123,1883.8949755705
2010-05-21,3.01123,3.11308,2.93444,3.08766,10201.657420713
2010-05-24,3.08766,3.13878,3.08766,3.13878,1552.1608190949
2010-05-25,3.13878,3.13878,2.98554,3.11308,685.6578886352
2010-05-26,3.06207,3.16419,3.06207,3.16419,6063.3015556495
2010-05-27,3.16419,3.16419,3.06207,3.11308,32006.243966583
2010-05-28,3.11308,3.13878,3.06207,3.06207,7216.0500124326
2010-05-31,3.08766,3.08766,3.03665,3.03665,2208.9722593409
2010-06-01,3.08766,3.08766,3.03665,3.03665,393.86496839077
2010-06-02,3.08766,3.08766,3.03665,3.03665,501.48441045811
2010-06-04,3.11308,3.11308,3.01123,3.03665,2536.2685006797
2010-06-07,3.06207,3.08766,3.01123,3.01123,22185.137768851
2010-06-08,3.06207,3.06207,3.01123,3.01123,7829.5917800949
2010-06-09,3.03665,3.11308,2.96004,2.96004,13416.926937323
2010-06-10,3.03665,3.08766,2.96004,3.06207,1937.1499572121
2010-06-11,3.06207,3.06207,2.98554,3.06207,3044.409783843
2010-06-14,2.98554,3.06207,2.93444,3.03665,1791.808236482
2010-06-15,3.03665,3.03665,3.03665,3.03665,0
2010-06-16,3.01123,3.03665,3.01123,3.03665,431.58724705355
2010-06-17,2.98554,3.06207,2.93444,3.01123,3278.5098073091
2010-06-18,3.06207,3.06207,2.98554,2.98554,961.91810590085
2010-06-21,3.03665,3.06207,3.01123,3.01123,4156.1075256108
2010-06-22,3.01123,3.01123,2.96004,3.01123,5884.6754713934
2010-06-23,3.01123,3.06207,2.93444,2.93444,15807.853717273
2010-06-24,3.03665,3.2152,2.93444,3.06207,119922.45230533
2010-06-25,2.98554,3.06207,2.93444,2.93444,13362.562476897
2010-06-28,2.98554,2.98554,2.88343,2.88343,14392.158788634
2010-06-29,2.88343,3.01123,2.88343,2.93444,10465.713371353
2010-06-30,2.93444,2.98554,2.90912,2.93444,11251.224350566
2010-07-01,2.98554,2.98554,2.75588,2.8069,33277.706653275
2010-07-02,2.93444,2.93444,2.8069,2.8325,1431.2276316172
2010-07-05,2.8325,3.08766,2.78157,2.93444,51625.157307581
2010-07-06,2.93444,3.06207,2.93444,3.01123,10795.22857026
2010-07-07,3.03665,3.03665,2.85801,2.85801,87626.634376065
2010-07-08,2.93444,2.93444,2.85801,2.93444,6437.1959059247
2010-07-09,2.93444,2.93444,2.85801,2.93444,35938.236777785
2010-07-12,2.90912,2.93444,2.85801,2.85801,12306.338674339
2010-07-13,2.90912,2.90912,2.8325,2.90912,20026.092054798
2010-07-14,2.90912,2.96004,2.8069,2.8325,95132.258351174
2010-07-15,2.8325,2.90912,2.75588,2.85801,45105.859971625
2010-07-16,2.78157,2.85801,2.75588,2.85801,15248.676410036
2010-07-19,2.8325,2.8325,2.78157,2.8325,1982.6385873643
2010-07-20,2.8325,2.8325,2.78157,2.8069,3612.4629213531
2010-07-21,2.8325,2.85801,2.8069,2.8069,27329.790891183
2010-07-22,2.8069,2.85801,2.78157,2.8325,21451.772292495
2010-07-23,2.85801,2.85801,2.8069,2.85801,15979.822928824
2010-07-26,2.88343,2.90912,2.8325,2.90912,6133.1987190541
2010-07-27,2.88343,2.88343,2.8325,2.8325,41490.06861392
2010-07-28,2.88343,2.88343,2.8069,2.8069,15472.791124445
2010-07-29,2.88343,2.90912,2.8069,2.85801,14919.161211129
2010-07-30,2.90912,2.90912,2.8325,2.88343,2917.9292024443
2010-08-02,2.88343,2.90912,2.88343,2.90912,10680.952255487
2010-08-03,2.90912,2.90912,2.8069,2.8069,8921.3189037471
2010-08-04,2.8325,2.8325,2.8069,2.8325,18222.07955169
2010-08-05,2.8325,2.88343,2.8069,2.88343,18745.753537833
2010-08-06,2.8325,2.8325,2.8069,2.8325,31974.069081841
2010-08-09,2.8325,2.85801,2.8069,2.8325,19634.446043976
2010-08-10,2.85801,2.85801,2.8069,2.8325,5554.050793702
2010-08-11,2.8069,2.8325,2.78157,2.8069,8065.9107611293
2010-08-12,2.85801,2.85801,2.78157,2.78157,6788.9006805159
2010-08-13,2.78157,2.8325,2.78157,2.8325,772.19723380275
2010-08-16,2.85801,2.85801,2.8069,2.8325,24189.965931899
2010-08-17,2.88343,2.98554,2.8069,2.8069,69821.718847234
2010-08-18,2.88343,2.90912,2.8069,2.8069,62376.006726473
2010-08-19,2.8069,2.88343,2.8069,2.85801,9920.9592883107
2010-08-20,2.85801,3.06207,2.85801,3.01123,114980.8338005
2010-08-23,3.01123,3.16419,2.93444,2.98554,53468.001568135
2010-08-24,3.01123,3.01123,2.93444,3.01123,14008.279129302
2010-08-25,3.08766,3.11308,3.01123,3.01123,30518.432916972
2010-08-26,2.98554,3.08766,2.98554,2.98554,7066.2703765657
2010-08-27,3.06207,3.08766,3.01123,3.03665,15562.658905964
2010-08-30,3.01123,3.06207,2.90912,3.03665,31514.744865183
2010-08-31,3.06207,3.08766,2.98554,3.06207,20285.710090301
2010-09-01,2.85801,3.01123,2.85801,2.96004,23949.209035728
2010-09-02,2.98554,2.98554,2.90912,2.96004,9182.0464180339
2010-09-03,2.98554,2.98554,2.90912,2.90912,3796.6363995302
2010-09-06,2.93444,2.93444,2.8069,2.90912,29089.424242923
2010-09-07,2.85801,2.90912,2.85801,2.88343,7770.7894045323
2010-09-08,2.90912,2.98554,2.90912,2.98554,15543.797766633
2010-09-09,2.98554,2.98554,2.93444,2.96004,10547.814801383
2010-09-10,2.96004,2.96004,2.88343,2.93444,9896.5507550583
2010-09-13,2.96004,3.03665,2.90912,2.96004,62898.57123383
2010-09-14,2.96004,2.98554,2.85801,2.98554,17412.160039224
2010-09-15,2.98554,2.98554,2.88343,2.98554,6781.1343290265
2010-09-16,2.98554,2.98554,2.93444,2.96004,2013.7039933218
2010-09-17,2.98554,2.98554,2.88343,2.96004,10576.661249773
2010-09-20,2.90912,2.98554,2.88343,2.96004,4886.144565614
2010-09-21,2.93444,2.96004,2.90912,2.93444,21756.878958149
2010-09-22,2.93444,2.93444,2.90912,2.93444,11079.255139015
2010-09-23,2.93444,2.98554,2.90912,2.98554,6158.7167310906
2010-09-24,2.93444,2.98554,2.93444,2.96004,3361.7207161241
2010-09-27,2.96004,2.98554,2.88343,2.98554,14518.639370033
2010-09-28,2.93444,3.01123,2.93444,3.01123,13688.749239452
2010-09-29,2.98554,3.03665,2.93444,2.98554,16170.653279706
2010-09-30,2.98554,2.98554,2.88343,2.98554,6176.4683916378
2010-10-01,2.98554,2.98554,2.93444,2.98554,10510.092522721
2010-10-04,2.90912,2.98554,2.90912,2.96004,1146.0915840779
2010-10-05,2.90912,2.98554,2.90912,2.96004,4818.4663597778
2010-10-06,2.96004,2.96004,2.93444,2.96004,2770.3685241458
2010-10-07,2.96004,2.96004,2.96004,2.96004,1.1094787841994
2010-10-08,2.96004,2.96004,2.93444,2.96004,2274.4315076087
2010-10-11,2.96004,2.96004,2.90912,2.96004,1545.5039463897
2010-10-12,2.96004,2.96004,2.90912,2.96004,1192.6896930143
2010-10-13,2.96004,2.96004,2.85801,2.96004,6142.0745493277
2010-10-14,2.93444,2.93444,2.85801,2.93444,2114.666562684
2010-10-15,2.90912,2.93444,2.8069,2.88343,48543.025245075
2010-10-18,2.88343,2.90912,2.8325,2.88343,1650.9044308886
2010-10-19,2.88343,2.93444,2.8325,2.90912,17089.301713023
2010-10-20,2.88343,2.96004,2.88343,2.93444,9395.0663446002
2010-10-21,2.96004,2.98554,2.93444,2.98554,11176.889272024
2010-10-22,2.98554,2.98554,2.88343,2.96004,2895.7396267603
2010-10-25,2.98554,3.01123,2.90912,2.96004,40463.800738535
2010-10-26,3.01123,3.01123,2.93444,2.93444,3948.6349929655
2010-10-27,2.90912,2.98554,2.88343,2.88343,4404.6307732715
2010-10-28,2.98554,2.98554,2.88343,2.90912,8042.6117066612
2010-10-29,2.90912,2.93444,2.85801,2.85801,4610.9938271325
2010-11-02,2.90912,2.90912,2.85801,2.85801,3312.9036496193
2010-11-03,2.88343,2.90912,2.85801,2.90912,4929.4142381978
2010-11-04,2.90912,2.93444,2.85801,2.90912,1842.8442605551
2010-11-05,2.90912,2.90912,2.85801,2.88343,6917.600219483
2010-11-08,2.93444,2.96004,2.90912,2.93444,11921.349536222
2010-11-09,2.93444,2.98554,2.90912,2.98554,30205.559899828
2010-11-10,2.98554,3.13878,2.98554,3.01123,101462.94429382
2010-11-12,2.96004,2.96004,2.88343,2.93444,41848.430261215
2010-11-15,2.90912,2.90912,2.90912,2.90912,7067.3798553499
2010-11-16,2.88343,2.90912,2.8325,2.85801,18948.78815534
2010-11-17,2.93444,2.93444,2.93444,2.93444,2.2189575683987
2010-11-18,2.93444,2.93444,2.85801,2.85801,11383.252325885
2010-11-19,2.90912,2.90912,2.8325,2.85801,3967.4961322969
2010-11-22,2.85801,2.85801,2.85801,2.85801,6491.5603663505
2010-11-23,2.88343,2.88343,2.8325,2.8325,4738.5838873155
2010-11-24,2.88343,2.88343,2.8325,2.85801,5098.0550133961
2010-11-25,2.88343,2.88343,2.85801,2.85801,467.09056814793
2010-11-26,2.88343,2.88343,2.85801,2.85801,2841.3751663346
2010-11-29,2.8325,2.8325,2.8325,2.8325,2585.0855671845
2010-11-30,2.8325,2.8325,2.78157,2.78157,19307.149802637
2010-12-01,2.8325,2.8325,2.67937,2.78157,14524.186763954
2010-12-02,2.78157,2.78157,2.70479,2.75588,4934.9616321188
2010-12-03,2.75588,2.75588,2.70479,2.70479,10155.059311777
2010-12-06,2.70479,2.75588,2.70479,2.70479,9139.8862242343
2010-12-07,2.70479,2.73056,2.67937,2.67937,8057.0349308558
2010-12-08,2.65387,2.75588,2.65387,2.75588,10598.850825457
2010-12-09,2.70479,2.73056,2.67937,2.73056,31850.916936795
2010-12-10,2.85801,3.11308,2.8325,2.90912,319464.43060115
2010-12-13,2.90912,2.90912,2.78157,2.8325,69014.018292337
2010-12-14,2.85801,2.88343,2.78157,2.8069,30314.288820679
2010-12-15,2.8069,2.8069,2.73056,2.75588,27255.455812642
2010-12-16,2.75588,2.78157,2.73056,2.78157,24195.51332582
2010-12-17,2.73056,2.78157,2.70479,2.75588,17033.827773813
2010-12-20,2.75588,2.75588,2.65387,2.65387,16573.39407837
2010-12-21,2.73056,2.73056,2.62826,2.73056,14033.797141337
2010-12-22,2.73056,2.73056,2.62826,2.70479,7474.5585691511
2010-12-23,2.67937,2.78157,2.62826,2.70479,10318.152693054
2010-12-27,2.73056,2.73056,2.67937,2.67937,19965.070721667
2010-12-28,2.73056,2.73056,2.67937,2.67937,21978.774714989
2010-12-29,2.70479,2.70479,2.65387,2.67937,8604.007971466
2010-12-30,2.70479,2.73056,2.65387,2.73056,20686.231931397
2010-12-31,2.73056,2.73056,2.67937,2.73056,767.75931866596
2011-01-03,2.75588,2.8325,2.73056,2.8069,13188.374307778
2011-01-04,2.70479,2.8069,2.67937,2.78157,5368.7678367407
2011-01-05,2.75588,2.78157,2.70479,2.75588,6832.1703530997
2011-01-07,2.75588,2.78157,2.75588,2.78157,554.73939209968
2011-01-10,2.75588,2.75588,2.67937,2.73056,4601.0085180747
2011-01-11,2.70479,2.75588,2.67937,2.73056,4126.1515984374
2011-01-12,2.73056,2.75588,2.67937,2.75588,3164.2334925366
2011-01-13,2.75588,2.78157,2.67937,2.75588,3644.6378060949
2011-01-14,2.67937,2.78157,2.67937,2.75588,1111.6977417678
2011-01-17,2.70479,2.75588,2.70479,2.75588,2053.645229553
2011-01-18,2.75588,2.8069,2.67937,2.75588,15904.378371498
2011-01-19,2.78157,2.78157,2.67937,2.73056,3166.452450105
2011-01-20,2.70479,2.75588,2.65387,2.75588,2183.4542473043
2011-01-21,2.67937,2.70479,2.67937,2.67937,2233.3807925933
2011-01-24,2.75588,2.75588,2.70479,2.70479,4563.286239412
2011-01-25,2.75588,2.75588,2.62826,2.62826,9710.1583193128
2011-01-26,2.70479,2.73056,2.70479,2.70479,9952.0246942683
2011-01-27,2.70479,2.73056,2.70479,2.73056,4806.2620931516
2011-01-28,2.73056,2.75588,2.70479,2.73056,5893.551301667
2011-01-31,2.73056,2.8325,2.73056,2.78157,13724.252560546
2011-02-01,2.8325,2.88343,2.75588,2.88343,15367.390639946
2011-02-02,2.88343,2.88343,2.78157,2.85801,6272.9930458632
2011-02-03,2.85801,2.85801,2.73056,2.85801,5611.7436904804
2011-02-04,2.85801,2.88343,2.75588,2.8325,9938.7109488579
2011-02-07,2.78157,2.8069,2.75588,2.8069,3095.4458079162
2011-02-08,2.8069,2.8325,2.78157,2.78157,14271.225601157
2011-02-09,2.78157,2.78157,2.70479,2.73056,2760.383215088
2011-02-10,2.73056,2.78157,2.70479,2.78157,1937.1499572121
2011-02-11,2.75588,2.75588,2.65387,2.67937,8784.8530132905
2011-02-14,2.75588,2.75588,2.67937,2.73056,6662.4200991172
2011-02-15,2.73056,2.78157,2.73056,2.73056,5446.4313516347
2011-02-16,2.70479,2.73056,2.67937,2.70479,16510.153787671
2011-02-17,2.75588,2.75588,2.70479,2.70479,6662.4200991172
2011-02-18,2.67937,2.70479,2.67937,2.70479,7061.8324614289
2011-02-21,2.70479,2.70479,2.67937,2.70479,3815.4975388616
2011-02-22,2.70479,2.70479,2.67937,2.67937,3533.689927675
2011-02-23,2.65387,2.70479,2.62826,2.65387,20975.805894074
2011-02-24,2.65387,2.70479,2.60284,2.65387,7363.6106907312
2011-02-25,2.70479,2.70479,2.65387,2.65387,3770.0089087094
2011-02-28,2.65387,2.70479,2.65387,2.67937,2591.7424398897
2011-03-01,2.70479,2.70479,2.62826,2.62826,7336.9831999104
2011-03-02,2.70479,2.70479,2.57715,2.67937,10198.328984361
2011-03-03,2.62826,2.67937,2.57715,2.67937,4849.5317657354
2011-03-04,2.67937,2.70479,2.60284,2.70479,30869.028212779
2011-03-07,2.70479,2.70479,2.62826,2.65387,4575.4905060382
2011-03-08,2.70479,2.70479,2.65387,2.70479,524.7834649263
2011-03-09,2.70479,2.70479,2.65387,2.70479,3500.405564149
2011-03-10,2.65387,2.70479,2.62826,2.70479,3550.332109438
2011-03-11,2.70479,2.70479,2.60284,2.62826,3400.552473571
2011-03-14,2.67937,2.8069,2.67937,2.8069,29742.907246817
2011-03-15,2.78157,2.78157,2.65387,2.67937,3266.3055406829
2011-03-16,2.65387,2.75588,2.65387,2.75588,2615.0414943579
2011-03-17,2.75588,2.75588,2.73056,2.73056,392.75548960657
2011-03-18,2.73056,2.73056,2.70479,2.73056,2557.3485975795
2011-03-21,2.67937,2.73056,2.65387,2.73056,8202.3766515859
2011-03-22,2.73056,2.73056,2.65387,2.70479,3616.9008364899
2011-03-23,2.67937,2.70479,2.65387,2.65387,4544.4251000806
2011-03-24,2.65387,2.67937,2.65387,2.67937,1960.4490116803
2011-03-25,2.70479,2.70479,2.65387,2.65387,3105.431116974
2011-03-28,2.65387,2.65387,2.62826,2.62826,4806.2620931516
2011-03-29,2.62826,2.70479,2.60284,2.67937,3153.1387046946
2011-03-30,2.67937,2.67937,2.67937,2.67937,104.29100571474
2011-03-31,2.70479,2.70479,2.60284,2.67937,2140.1845747206
2011-04-01,2.67937,2.67937,2.65387,2.65387,750.00765811877
2011-04-04,2.67937,2.67937,2.65387,2.65387,1774.0565759348
2011-04-05,2.62826,2.75588,2.55191,2.65387,28347.182936294
2011-04-06,2.70479,2.73056,2.65387,2.67937,7101.7736976601
2011-04-07,2.70479,2.70479,2.62826,2.65387,845.42283355991
2011-04-08,2.65387,2.65387,2.62826,2.62826,13593.33406401
2011-04-11,2.65387,2.65387,2.62826,2.65387,1574.3503947789
2011-04-12,2.65387,2.65387,2.65387,2.65387,1526.6428070583
2011-04-13,2.65387,2.65387,2.65387,2.65387,5292.2138006309
2011-04-14,2.65387,2.65387,2.62826,2.65387,2581.7571308319
2011-04-15,2.67937,2.67937,2.62826,2.62826,1424.570758912
2011-04-18,2.62826,2.65387,2.60284,2.62826,5800.3550837943
2011-04-19,2.65387,2.65387,2.60284,2.62826,5650.5754479273
2011-04-20,2.60284,2.62826,2.57715,2.62826,2073.6158476686
2011-04-21,2.62826,2.67937,2.60284,2.67937,6793.3385956527
2011-04-26,2.62826,2.67937,2.60284,2.67937,5370.9867943091
2011-04-27,2.62826,2.67937,2.60284,2.67937,6956.43197693
2011-04-28,2.70479,2.70479,2.62826,2.62826,10145.074002719
2011-04-29,2.65387,2.65387,2.62826,2.62826,3045.5192626272
2011-05-02,2.62826,2.65387,2.60284,2.65387,4411.2876459767
2011-05-04,2.62826,2.70479,2.62826,2.67937,7723.0818168117
2011-05-05,2.67937,2.67937,2.65387,2.65387,3792.1984843934
2011-05-06,2.67937,2.67937,2.62826,2.67937,10311.495820349
2011-05-09,2.67937,2.70479,2.67937,2.67937,16798.618271563
2011-05-10,2.62826,2.67937,2.62826,2.67937,3125.4017350896
2011-05-11,2.62826,2.67937,2.60284,2.62826,15264.209113015
2011-05-12,2.60284,2.60284,2.57715,2.60284,6585.8660630074
2011-05-13,2.55191,2.65387,2.55191,2.65387,5317.7318126675
2011-05-16,2.57715,2.73056,2.55191,2.67937,37474.864893902
2011-05-17,2.57715,2.70479,2.57715,2.60284,12580.379934036
2011-05-18,2.65387,2.65387,2.57715,2.65387,783.29202164475
2011-05-19,2.65387,2.65387,2.52605,2.62826,14184.686255989
2011-05-20,2.62826,2.62826,2.55191,2.60284,3134.2775653632
2011-05-23,2.60284,2.60284,2.55191,2.55191,1397.9432680912
2011-05-24,2.52605,2.60284,2.52605,2.60284,3554.7700245747
2011-05-25,2.57715,2.60284,2.57715,2.60284,2154.6077989152
2011-05-26,2.57715,2.60284,2.57715,2.60284,4796.2767840938
2011-05-27,2.62826,2.62826,2.57715,2.62826,1452.307728517
2011-05-30,2.57715,2.65387,2.57715,2.65387,7643.1993443494
2011-05-31,2.62826,2.67937,2.62826,2.67937,1782.9324062084
2011-06-01,2.65387,2.65387,2.57715,2.62826,18622.601392786
2011-06-02,2.57715,2.57715,2.57715,2.57715,19.970618115588
2011-06-03,2.60284,2.62826,2.60284,2.62826,629.07447064104
2011-06-06,2.57715,2.57715,2.57715,2.57715,3867.643041719
2011-06-07,2.57715,2.60284,2.57715,2.60284,1215.9887474825
2011-06-08,2.60284,2.60284,2.57715,2.57715,2508.5315310748
2011-06-09,2.57715,2.57715,2.32218,2.55191,24144.477301746
2011-06-10,2.52605,2.57715,2.47531,2.55191,2618.3699307105
2011-06-13,2.57715,2.57715,2.50081,2.55191,4956.0417290185
2011-06-14,2.50081,2.55191,2.47531,2.55191,5268.9147461628
2011-06-15,2.52605,2.52605,2.44971,2.47531,1780.71344864
2011-06-16,2.50081,2.50081,2.37309,2.44971,3390.5671645132
2011-06-17,2.44971,2.47531,2.42429,2.42429,1372.4252560546
2011-06-20,2.37309,2.44971,2.37309,2.44971,256.28959915005
2011-06-21,2.50081,2.50081,2.37309,2.47531,4849.5317657354
2011-06-22,2.37309,2.47531,2.37309,2.47531,1619.8390249311
2011-06-24,2.37309,2.37309,2.34759,2.37309,1568.8030008579
2011-06-27,2.32218,2.34759,2.19454,2.32218,9190.9222483075
2011-06-28,2.32218,2.34759,2.29666,2.34759,1574.3503947789
2011-06-29,2.42429,2.42429,2.24565,2.34759,2669.4059547837
2011-06-30,2.32218,2.37309,2.27116,2.37309,1450.0887709486
2011-07-01,2.34759,2.37309,2.32218,2.37309,1786.260842561
2011-07-04,2.27116,2.39878,2.27116,2.29666,1983.7480661485
2011-07-05,2.29666,2.29666,2.27116,2.29666,1964.8869268171
2011-07-06,2.29666,2.34759,2.27116,2.34759,3236.3496135095
2011-07-07,2.34759,2.34759,2.24565,2.34759,997.42142699522
2011-07-08,2.34759,2.34759,2.34759,2.34759,21.080096899788
2011-07-11,2.34759,2.34759,2.34759,2.34759,0
2011-07-12,2.29666,2.29666,2.24565,2.29666,3230.8022195885
2011-07-13,2.27116,2.29666,2.24565,2.29666,2803.6528876718
2011-07-14,2.29666,2.29666,2.09252,2.29666,99648.94648165
2011-07-15,2.29666,2.29666,2.29666,2.29666,3926.4454172815
2011-07-18,2.16895,2.27116,2.16895,2.27116,3231.9116983727
2011-07-19,2.19454,2.29666,2.16895,2.27116,20652.947567871
2011-07-20,2.27116,2.27116,2.21996,2.24565,2940.1187781283
2011-07-21,2.24565,2.24565,2.09252,2.24565,8461.9946870885
2011-07-22,2.24565,2.24565,2.09252,2.09252,93.196217872746
2011-07-25,2.09252,2.14353,2.09252,2.14353,604.66593738865
2011-07-26,2.16895,2.16895,2.14353,2.16895,5348.7972186251
2011-07-27,2.24565,2.24565,2.11812,2.21996,6365.0797849517
2011-07-28,2.09252,2.19454,2.09252,2.14353,264.05595063945
2011-07-29,2.16895,2.19454,2.11812,2.19454,2484.1229978224
2011-08-01,2.21996,2.21996,2.16895,2.19454,664.57779173542
2011-08-02,2.19454,2.21996,2.09252,2.19454,1099.4934751416
2011-08-03,2.19454,2.19454,2.067,2.16895,7264.8670789374
2011-08-04,2.067,2.16895,1.9648,2.0159,19520.169729203
2011-08-05,1.9648,1.9648,1.76083,1.86268,21926.629212132
2011-08-08,1.86268,1.88846,1.70981,1.78634,24160.010004726
2011-08-09,1.9648,1.9648,1.60761,1.73514,20468.774089694
2011-08-10,1.76083,1.76083,1.60761,1.73514,9600.3199196771
2011-08-11,1.68412,1.83743,1.53117,1.83743,30577.235292534
2011-08-12,1.83743,2.0414,1.83743,2.0414,17024.951943539
2011-08-16,2.0414,2.09252,2.0414,2.09252,6823.2945228261
2011-08-17,2.0414,2.11812,2.0414,2.11812,236.31898103446
2011-08-18,2.11812,2.11812,1.9648,2.09252,8152.4501062969
2011-08-19,1.93955,2.0414,1.83743,2.0414,14075.957335137
2011-08-22,2.0159,2.0159,1.86268,1.99031,3551.4415882222
2011-08-23,1.93955,1.93955,1.88846,1.91368,847.64179112831
2011-08-24,1.81167,1.88846,1.70981,1.86268,53466.892089352
2011-08-25,1.83743,1.91368,1.83743,1.91368,25816.461829534
2011-08-26,1.91368,1.91368,1.91368,1.91368,26.627490820785
2011-08-29,1.91368,1.91368,1.88846,1.88846,1313.622880492
2011-08-30,1.83743,1.86268,1.83743,1.86268,2230.0523562407
2011-08-31,1.86268,1.86268,1.86268,1.86268,2773.6969604984
2011-09-01,1.86268,1.9648,1.86268,1.93955,4264.8364464623
2011-09-02,1.93955,1.93955,1.86268,1.91368,4437.9151367974
2011-09-05,1.93955,1.93955,1.88846,1.91368,2953.4325235387
2011-09-06,1.91368,1.91368,1.86268,1.91368,11636.213488683
2011-09-07,1.91368,1.91368,1.91368,1.91368,26.627490820785
2011-09-08,1.91368,1.91368,1.81167,1.91368,298.44979294963
2011-09-09,1.88846,1.88846,1.88846,1.88846,19.970618115588
2011-09-12,1.86268,1.86268,1.76083,1.83743,6713.4561231903
2011-09-13,1.83743,1.83743,1.78634,1.78634,2170.1405018939
2011-09-14,1.78634,1.88846,1.76083,1.88846,1633.1527703415
2011-09-15,1.88846,1.88846,1.81167,1.81167,418.27350164316
2011-09-16,1.81167,1.81167,1.78634,1.78634,3894.2705325398
2011-09-19,1.83743,1.83743,1.70981,1.78634,5156.8573889586
2011-09-20,1.78634,1.78634,1.78634,1.78634,3495.9676490122
2011-09-21,1.81167,1.81167,1.73514,1.76083,2997.8116749067
2011-09-22,1.73514,1.76083,1.6587,1.76083,4404.6307732715
2011-09-23,1.70981,1.70981,1.53117,1.68412,51161.395175785
2011-09-26,1.60761,1.6587,1.55649,1.6587,1661.9992187306
2011-09-27,1.63311,1.6587,1.55649,1.6587,5297.7611945519
2011-09-28,1.6587,1.6587,1.60761,1.60761,7912.8026889098
2011-09-29,1.6587,1.6587,1.55649,1.60761,2013.7039933218
2011-09-30,1.6587,1.6587,1.6587,1.6587,979.66976644803
2011-10-03,1.58228,1.68412,1.58228,1.68412,1997.0618115588
2011-10-04,1.58228,1.63311,1.55649,1.60761,849.86074869671
2011-10-05,1.60761,1.60761,1.60761,1.60761,925.30530602227
2011-10-06,1.60761,1.60761,1.58228,1.60761,3451.5884976442
2011-10-07,1.55649,1.6587,1.55649,1.63311,1122.7925296098
2011-10-10,1.60761,1.60761,1.58228,1.58228,4214.9099011734
2011-10-11,1.63311,1.68412,1.60761,1.60761,8387.6596085472
2011-10-12,1.6587,1.6587,1.63311,1.6587,4421.2729550344
2011-10-13,1.68412,1.68412,1.60761,1.6587,989.65507550583
2011-10-14,1.6587,1.6587,1.58228,1.63311,4047.3786047593
2011-10-17,1.63311,1.63311,1.60761,1.60761,4204.9245921156
2011-10-18,1.60761,1.60761,1.53117,1.60761,2761.4926938722
2011-10-19,1.60761,1.63311,1.60761,1.63311,1603.1968431681
2011-10-20,1.63311,1.63311,1.63311,1.63311,39.941236231177
2011-10-21,1.63311,1.63311,1.53117,1.60761,11048.189733057
2011-10-24,1.60761,1.63311,1.53117,1.63311,13420.255373676
2011-10-25,1.63311,1.63311,1.55649,1.63311,7032.9860130397
2011-10-26,1.63311,1.63311,1.55649,1.63311,2332.1244043871
2011-10-27,1.63311,1.6587,1.63311,1.6587,2930.1334690705
2011-10-28,1.6587,1.6587,1.63311,1.6587,1404.6001407964
2011-10-31,1.68412,1.68412,1.63311,1.68412,1181.5949051723
2011-11-02,1.68412,1.68412,1.68412,1.68412,1930.4930845069
2011-11-03,1.58228,1.68412,1.58228,1.68412,5842.5152775938
2011-11-04,1.68412,1.68412,1.68412,1.68412,1804.0125031082
2011-11-07,1.68412,1.68412,1.60761,1.68412,2328.7959680345
2011-11-08,1.68412,1.68412,1.68412,1.68412,8.8758302735949
2011-11-09,1.68412,1.70981,1.6587,1.6587,1634.2622491257
2011-11-10,1.68412,1.68412,1.6587,1.6587,107.61944206734
2011-11-14,1.70981,1.70981,1.58228,1.68412,1826.2020787921
2011-11-15,1.68412,1.68412,1.58228,1.63311,1746.3196063298
2011-11-16,1.6587,1.6587,1.55649,1.58228,6630.2452143754
2011-11-17,1.60761,1.60761,1.60761,1.60761,6.6568727051962
2011-11-18,1.60761,1.6587,1.53117,1.55649,17361.124015152
2011-11-21,1.55649,1.55649,1.48015,1.53117,6910.9433467778
2011-11-22,1.50548,1.53117,1.45438,1.53117,392.75548960657
2011-11-23,1.53117,1.53117,1.42896,1.50548,7334.764242342
2011-11-24,1.53117,1.53117,1.40355,1.50548,10390.268814027
2011-11-25,1.48015,1.48015,1.25032,1.27573,110886.85708681
2011-11-28,1.27573,1.37795,1.22499,1.35252,61148.923191148
2011-11-29,1.35252,1.35252,1.25032,1.35252,3778.884738983
2011-11-30,1.32692,1.40355,1.30133,1.40355,22510.21505262
2011-12-01,1.37795,1.37795,1.37795,1.37795,4508.9217789862
2011-12-02,1.40355,1.40355,1.32692,1.32692,5990.0759558923
2011-12-05,1.37795,1.40355,1.30133,1.30133,2448.619676728
2011-12-06,1.30133,1.30133,1.30133,1.30133,78.772993678155
2011-12-07,1.30133,1.32692,1.30133,1.32692,2795.8865361824
2011-12-08,1.37795,1.37795,1.32692,1.35252,3095.4458079162
2011-12-09,1.32692,1.35252,1.27573,1.30133,3716.7539270679
2011-12-12,1.35252,1.35252,1.25032,1.27573,16936.193640803
2011-12-13,1.27573,1.27573,1.1993,1.22499,19282.741269385
2011-12-14,1.27573,1.27573,1.27573,1.27573,1605.4158007365
2011-12-15,1.27573,1.30133,1.17388,1.1993,23392.250686059
2011-12-16,1.1993,1.22499,1.1993,1.22499,5926.835665193
2011-12-19,1.17388,1.25032,1.17388,1.17388,9613.6336650875
2011-12-20,1.22499,1.25032,1.17388,1.17388,15508.294445539
2011-12-21,1.17388,1.17388,1.1482,1.1482,4214.9099011734
2011-12-22,1.17388,1.1993,1.12296,1.17388,24868.966947829
2011-12-23,1.17388,1.17388,1.12296,1.1482,13991.636947539
2011-12-27,1.12296,1.1482,1.04635,1.0971,74190.846299411
2011-12-28,1.0971,1.0971,1.07186,1.07186,4178.2971012948
2011-12-29,1.04635,1.0971,1.04635,1.0971,3052.1761353324
2011-12-30,1.12296,1.12296,1.0971,1.0971,2845.8130814714
2012-01-02,1.1482,1.1993,1.12296,1.17388,3756.695163299
2012-01-03,1.1993,1.40355,1.17388,1.40355,37446.018445513
2012-01-04,1.40355,1.48015,1.32692,1.48015,67358.675946311
2012-01-05,1.48015,1.55649,1.42896,1.50548,63769.512079426
2012-01-09,1.53117,1.68412,1.53117,1.68412,53393.666489594
2012-01-10,1.70981,2.09252,1.70981,2.09252,123881.07260735
2012-01-11,2.29666,2.37309,1.73514,2.14353,105890.87412155
2012-01-12,2.14353,2.14353,1.86268,2.09252,48479.784954376
2012-01-13,2.09252,2.27116,2.0159,2.21996,33884.591548233
2012-01-16,2.14353,2.47531,2.0414,2.44971,81896.176455676
2012-01-17,2.42429,2.55191,2.27116,2.47531,49852.21021043
2012-01-18,2.44971,2.47531,2.16895,2.16895,55475.048688753
2012-01-19,2.16895,2.21996,1.99031,2.19454,47946.125659175
2012-01-20,2.11812,2.11812,1.99031,2.09252,55730.228809118
2012-01-23,2.09252,2.09252,1.93955,1.99031,5312.1844187465
2012-01-24,1.9648,2.067,1.93955,1.93955,13166.184732094
2012-01-25,1.93955,1.93955,1.76083,1.78634,72118.339930527
2012-01-26,1.76083,1.81167,1.60761,1.6587,123837.80293476
2012-01-27,1.70981,1.83743,1.60761,1.76083,110179.00962248
2012-01-30,1.73514,1.99031,1.70981,1.99031,85140.292420674
2012-01-31,2.0159,2.29666,2.0159,2.27116,96432.567486256
2012-02-01,2.29666,2.42429,2.14353,2.34759,59359.333912234
2012-02-02,2.32218,2.32218,2.16895,2.27116,15461.696336603
2012-02-03,2.29666,2.42429,2.27116,2.34759,52552.681571171
2012-02-06,2.34759,2.34759,2.21996,2.29666,16581.160429859
2012-02-07,2.21996,2.29666,2.067,2.16895,61935.543649145
2012-02-08,2.11812,2.16895,2.0414,2.11812,66269.167780228
2012-02-09,2.16895,2.16895,2.11812,2.16895,19432.520905252
2012-02-10,2.11812,2.11812,2.0159,2.0159,24343.074004119
2012-02-13,1.99031,2.067,1.99031,2.067,22166.276629519
2012-02-14,2.0414,2.19454,2.0414,2.19454,28939.644607056
2012-02-15,2.19454,2.27116,2.16895,2.24565,20696.217240454
2012-02-16,2.16895,2.42429,2.16895,2.39878,90212.829422035
2012-02-17,2.39878,2.47531,2.39878,2.47531,36163.460970978
2012-02-20,2.50081,2.75588,2.42429,2.75588,158608.86803158
2012-02-21,2.75588,2.8325,2.60284,2.8069,57090.449798546
2012-02-22,2.75588,2.8325,2.57715,2.73056,106229.26515074
2012-02-23,2.73056,2.78157,2.52605,2.65387,73629.450034606
2012-02-24,2.55191,2.65387,2.55191,2.65387,20774.990234133
2012-02-27,2.65387,2.65387,2.42429,2.42429,47482.36352738
2012-02-28,2.44971,2.67937,2.42429,2.67937,44171.678835329
2012-02-29,2.70479,2.8069,2.65387,2.78157,26599.75385118
2012-03-01,2.78157,2.78157,2.52605,2.73056,62055.367357838
2012-03-02,2.57715,2.60284,2.42429,2.42429,76142.419480817
2012-03-05,2.44971,2.52605,2.44971,2.50081,18587.098071692
2012-03-06,2.44971,2.52605,2.24565,2.37309,45422.061425122
2012-03-07,2.21996,2.34759,2.19454,2.34759,34438.221461548
2012-03-08,2.34759,2.39878,2.16895,2.16895,73157.921551321
2012-03-09,2.16895,2.27116,2.0414,2.16895,118383.60523164
2012-03-12,2.11812,2.14353,2.0159,2.067,45606.234903299
2012-03-13,2.09252,2.09252,1.86268,2.0159,79598.445893598
2012-03-14,2.0414,2.24565,2.0414,2.14353,74366.143947315
2012-03-15,2.19454,2.27116,2.14353,2.21996,14855.920920429
2012-03-16,2.21996,2.24565,2.16895,2.16895,11214.611550687
2012-03-19,2.21996,2.21996,2.14353,2.21996,8527.4539353563
2012-03-20,2.14353,2.21996,2.11812,2.14353,4312.5440341829
2012-03-21,2.09252,2.34759,2.0414,2.27116,83174.296015073
2012-03-22,2.29666,2.37309,2.16895,2.29666,15973.166056118
2012-03-23,2.32218,2.34759,2.24565,2.34759,21047.922015046
2012-03-26,2.34759,2.50081,2.24565,2.50081,43372.854110706
2012-03-27,2.42429,2.62826,2.42429,2.60284,53192.850829654
2012-03-28,2.60284,2.60284,2.34759,2.39878,29329.07166031
2012-03-29,2.39878,2.50081,2.24565,2.50081,16666.590296243
2012-03-30,2.52605,2.52605,2.34759,2.50081,20170.324296744
2012-04-02,2.50081,2.52605,2.27116,2.37309,13429.131203949
2012-04-03,2.39878,2.39878,2.14353,2.34759,68339.455191544
2012-04-04,2.16895,2.24565,2.0414,2.14353,99939.62992311
2012-04-05,2.067,2.16895,2.0414,2.11812,21434.020631947
2012-04-10,2.16895,2.16895,2.0414,2.14353,17607.428305244
2012-04-11,2.14353,2.14353,2.0414,2.14353,10508.983043936
2012-04-12,2.067,2.14353,2.0414,2.14353,20056.047981972
2012-04-13,2.14353,2.14353,2.0414,2.11812,9762.3038221702
2012-04-16,2.0414,2.067,1.9648,2.067,25036.498244243
2012-04-17,1.99031,2.09252,1.99031,2.067,6773.3679775371
2012-04-18,2.067,2.11812,2.0159,2.067,13388.080488933
2012-04-19,1.99031,2.0414,1.9648,2.0159,2723.7704152094
2012-04-20,2.067,2.067,1.91368,1.91368,20913.675082158
2012-04-23,1.91368,1.91368,1.78634,1.83743,41338.070020484
2012-04-24,1.83743,1.83743,1.76083,1.83743,19651.088225739
2012-04-25,1.78634,1.83743,1.68412,1.78634,37500.382905938
2012-04-26,1.73514,1.86268,1.73514,1.81167,31468.146756247
2012-04-27,1.81167,1.81167,1.73514,1.78634,11405.441901569
2012-04-30,1.73514,1.86268,1.73514,1.81167,8161.3259365705
2012-05-02,1.78634,1.83743,1.78634,1.81167,3763.3520360042
2012-05-04,1.83743,1.83743,1.81167,1.81167,6017.8129254973
2012-05-07,1.78634,1.78634,1.73514,1.76083,3684.5790423261
2012-05-08,1.76083,1.76083,1.68412,1.73514,8205.7050879385
2012-05-09,1.78634,1.78634,1.6587,1.73514,9631.3853256346
2012-05-10,1.73514,1.73514,1.6587,1.73514,3432.7273583128
2012-05-11,1.73514,1.78634,1.68412,1.76083,10788.571697554
2012-05-14,1.6587,1.73514,1.6587,1.6587,14989.058374533
2012-05-15,1.70981,1.70981,1.63311,1.6587,6094.3669616071
2012-05-16,1.63311,1.63311,1.53117,1.63311,2309.9348287031
2012-05-17,1.58228,1.63311,1.53117,1.53117,3684.5790423261
2012-05-18,1.53117,1.58228,1.53117,1.58228,4394.6454642137
2012-05-21,1.6587,1.6587,1.63311,1.6587,6419.4442453775
2012-05-22,1.6587,1.6587,1.55649,1.63311,7165.0139883595
2012-05-23,1.63311,1.63311,1.58228,1.58228,2332.1244043871
2012-05-24,1.58228,1.6587,1.58228,1.6587,5737.1147930949
2012-05-25,1.58228,1.6587,1.55649,1.63311,3319.5605223245
2012-05-28,1.63311,1.63311,1.63311,1.63311,1605.4158007365
2012-05-29,1.63311,1.63311,1.58228,1.58228,4038.5027744857
2012-05-30,1.60761,1.60761,1.58228,1.60761,4691.9857783791
2012-05-31,1.60761,1.60761,1.60761,1.60761,1410.1475347174
2012-06-01,1.63311,1.63311,1.55649,1.60761,5581.787763307
2012-06-04,1.60761,1.73514,1.58228,1.58228,31409.344380684
2012-06-05,1.60761,1.63311,1.50548,1.58228,17283.460500258
2012-06-06,1.58228,1.58228,1.48015,1.55649,11878.079863639
2012-06-08,1.58228,1.58228,1.53117,1.53117,2069.1779325318
2012-06-11,1.45438,1.58228,1.45438,1.58228,17204.687506579
2012-06-12,1.60761,1.6587,1.50548,1.55649,24174.433228919
2012-06-13,1.55649,1.63311,1.55649,1.60761,4167.2023134528
2012-06-14,1.60761,1.63311,1.58228,1.60761,3715.6444482837
2012-06-15,1.60761,1.60761,1.58228,1.60761,3957.5108232391
2012-06-18,1.60761,1.60761,1.50548,1.53117,4368.0179733929
2012-06-19,1.58228,1.58228,1.53117,1.58228,4810.7000082884
2012-06-20,1.58228,1.60761,1.58228,1.58228,3015.5633354539
2012-06-21,1.60761,1.60761,1.53117,1.55649,2352.0950225026
2012-06-22,1.58228,1.58228,1.50548,1.55649,5923.5072288404
2012-06-25,1.55649,1.55649,1.53117,1.53117,2586.1950459687
2012-06-26,1.50548,1.53117,1.50548,1.50548,8191.2818637439
2012-06-27,1.50548,1.53117,1.45438,1.45438,7206.0647033748
2012-06-28,1.48015,1.50548,1.45438,1.50548,9879.9085732953
2012-06-29,1.58228,1.58228,1.48015,1.55649,7940.5396585148
2012-07-02,1.55649,1.60761,1.55649,1.58228,35249.250452798
2012-07-03,1.55649,1.55649,1.45438,1.48015,22436.989452864
2012-07-04,1.48015,1.55649,1.48015,1.53117,7217.1594912168
2012-07-05,1.53117,1.55649,1.50548,1.50548,3919.7885445763
2012-07-06,1.53117,1.55649,1.53117,1.53117,5556.2697512704
2012-07-09,1.53117,1.53117,1.48015,1.53117,6632.4641719438
2012-07-10,1.55649,1.55649,1.50548,1.55649,1962.6679692487
2012-07-11,1.58228,1.58228,1.53117,1.55649,2332.1244043871
2012-07-12,1.55649,1.55649,1.55649,1.55649,39.941236231177
2012-07-13,1.53117,1.53117,1.48015,1.53117,2368.7372042656
2012-07-16,1.50548,1.53117,1.45438,1.53117,2312.1537862715
2012-07-17,1.55649,1.60761,1.55649,1.60761,4414.6160823293
2012-07-18,1.53117,1.58228,1.50548,1.58228,4100.6335864008
2012-07-19,1.58228,1.60761,1.55649,1.60761,4700.8616086527
2012-07-20,1.60761,1.60761,1.58228,1.60761,2919.0386812285
2012-07-23,1.58228,1.58228,1.48015,1.53117,6178.6873492062
2012-07-24,1.58228,1.58228,1.58228,1.58228,19.970618115588
2012-07-25,1.55649,1.6587,1.55649,1.60761,9765.6322585228
2012-07-26,1.58228,1.58228,1.48015,1.55649,12209.814020114
2012-07-27,1.58228,1.58228,1.48015,1.53117,11697.234821814
2012-07-30,1.55649,1.55649,1.48015,1.48015,8959.0411824098
2012-07-31,1.48015,1.48015,1.48015,1.48015,1036.2531844422
2012-08-01,1.53117,1.53117,1.48015,1.48015,2779.2443544194
2012-08-02,1.53117,1.53117,1.48015,1.53117,2076.9442840212
2012-08-03,1.53117,1.53117,1.53117,1.53117,1962.6679692487
2012-08-06,1.53117,1.55649,1.53117,1.55649,2043.6599204952
2012-08-07,1.53117,1.53117,1.48015,1.48015,4311.4345553987
2012-08-08,1.55649,1.55649,1.42896,1.42896,6957.5414557142
2012-08-09,1.45438,1.53117,1.45438,1.53117,3259.6486679777
2012-08-10,1.53117,1.53117,1.48015,1.48015,2871.3310935079
2012-08-13,1.53117,1.53117,1.50548,1.53117,2328.7959680345
2012-08-14,1.53117,1.53117,1.50548,1.50548,4311.4345553987
2012-08-16,1.55649,1.55649,1.50548,1.53117,2953.4325235387
2012-08-17,1.55649,1.55649,1.53117,1.53117,3216.3789953939
2012-08-20,1.60761,1.60761,1.53117,1.60761,3375.0344615345
2012-08-21,1.60761,1.60761,1.60761,1.60761,2190.1111200095
2012-08-22,1.63311,1.63311,1.63311,1.63311,1938.2594359963
2012-08-23,1.63311,1.63311,1.60761,1.60761,1519.9859343531
2012-08-24,1.63311,1.63311,1.53117,1.60761,2605.0561853001
2012-08-27,1.63311,1.63311,1.60761,1.60761,919.75791210127
2012-08-28,1.63311,1.63311,1.58228,1.58228,2328.7959680345
2012-08-29,1.63311,1.63311,1.55649,1.58228,5291.1043218467
2012-08-30,1.60761,1.60761,1.55649,1.55649,1805.1219818924
2012-08-31,1.55649,1.60761,1.55649,1.60761,5309.9654611781
2012-09-03,1.60761,1.60761,1.58228,1.58228,3310.6846920509
2012-09-04,1.60761,1.60761,1.53117,1.58228,1695.2835822566
2012-09-05,1.53117,1.58228,1.53117,1.58228,1323.6081895498
2012-09-06,1.58228,1.58228,1.50548,1.58228,8294.4633906744
2012-09-07,1.58228,1.58228,1.58228,1.58228,799.93420340774
2012-09-10,1.58228,1.58228,1.50548,1.55649,754.44557325556
2012-09-11,1.58228,1.58228,1.53117,1.55649,2681.6102214099
2012-09-12,1.58228,1.58228,1.58228,1.58228,6703.4708141325
2012-09-13,1.60761,1.60761,1.58228,1.60761,784.40150042895
2012-09-14,1.55649,1.58228,1.53117,1.58228,1661.9992187306
2012-09-17,1.58228,1.58228,1.50548,1.58228,3386.1292493764
2012-09-18,1.58228,1.58228,1.53117,1.58228,4601.0085180747
2012-09-19,1.60761,1.60761,1.55649,1.58228,5416.4754244613
2012-09-20,1.60761,1.60761,1.50548,1.50548,2782.572790772
2012-09-21,1.58228,1.58228,1.58228,1.58228,772.19723380275
2012-09-24,1.58228,1.58228,1.58228,1.58228,1025.1583966002
2012-09-25,1.58228,1.58228,1.55649,1.55649,4685.3289056739
2012-09-26,1.58228,1.58228,1.53117,1.58228,1193.7991717985
2012-09-27,1.60761,1.60761,1.53117,1.58228,2192.3300775779
2012-09-28,1.58228,1.60761,1.53117,1.58228,20696.217240454
2012-10-01,1.58228,1.58228,1.53117,1.53117,1579.8977886999
2012-10-02,1.58228,1.60761,1.53117,1.53117,23160.369620162
2012-10-03,1.55649,1.58228,1.53117,1.58228,3270.7434558197
2012-10-04,1.58228,1.58228,1.53117,1.53117,2480.7945614698
2012-10-05,1.55649,1.78634,1.55649,1.78634,122357.75823665
2012-10-08,1.86268,2.0159,1.70981,1.9648,71055.459255263
2012-10-09,1.86268,1.93955,1.83743,1.86268,38510.00859956
2012-10-10,1.86268,1.91368,1.68412,1.68412,40556.996956408
2012-10-11,1.76083,1.81167,1.68412,1.76083,17273.475191199
2012-10-12,1.78634,1.81167,1.70981,1.76083,10670.96694643
2012-10-15,1.73514,1.78634,1.70981,1.73514,9329.6070963324
2012-10-16,1.78634,1.91368,1.78634,1.88846,16481.307339281
2012-10-17,1.86268,1.86268,1.76083,1.81167,12400.644370996
2012-10-18,1.73514,1.81167,1.73514,1.81167,1137.2157538043
2012-10-19,1.81167,1.83743,1.73514,1.73514,5071.4275225753
2012-10-22,1.73514,1.73514,1.73514,1.73514,1754.0859578192
2012-10-23,1.78634,1.78634,1.6587,1.78634,12393.987498291
2012-10-24,1.68412,1.81167,1.68412,1.78634,9247.5056663017
2012-10-25,1.83743,1.83743,1.78634,1.83743,431.58724705355
2012-10-26,1.83743,1.83743,1.73514,1.81167,755.55505203976
2012-10-29,1.83743,1.83743,1.78634,1.78634,5230.0829887158
2012-10-30,1.83743,1.83743,1.78634,1.83743,5197.908103974
2012-10-31,1.83743,1.88846,1.81167,1.88846,15347.42002183
2012-11-02,1.91368,1.91368,1.83743,1.91368,4821.7947961304
2012-11-05,1.91368,2.11812,1.83743,2.09252,63270.246626537
2012-11-06,1.93955,2.067,1.93955,2.0414,8541.8771595509
2012-11-07,1.99031,1.99031,1.91368,1.93955,17084.863797886
2012-11-08,1.9648,1.9648,1.78634,1.88846,30832.4154129
2012-11-09,1.88846,1.88846,1.70981,1.83743,22882.999924112
2012-11-12,1.88846,1.88846,1.78634,1.88846,7568.864265808
2012-11-13,1.88846,1.91368,1.78634,1.81167,7147.2623278123
2012-11-14,1.81167,1.88846,1.81167,1.88846,3938.6496839077
2012-11-15,1.88846,1.91368,1.88846,1.91368,6360.6418698149
2012-11-16,1.93955,1.93955,1.83743,1.91368,4798.4957416622
2012-11-19,1.93955,1.99031,1.88846,1.99031,13715.376730272
2012-11-20,1.99031,1.99031,1.99031,1.99031,3338.4216616559
2012-11-21,1.99031,1.99031,1.86268,1.99031,2010.3755569692
2012-11-22,1.91368,1.99031,1.88846,1.93955,1690.8456671198
2012-11-23,1.9648,2.0159,1.9648,2.0159,5659.4512782009
2012-11-26,2.0159,2.0159,1.99031,1.99031,2994.4832385541
2012-11-27,1.99031,1.99031,1.88846,1.99031,1554.3797766633
2012-11-28,1.9648,2.11812,1.93955,2.0414,12633.634915678
2012-11-29,2.0414,2.0414,1.88846,1.9648,11783.774166982
2012-11-30,1.91368,1.9648,1.88846,1.9648,1998.171290343
2012-12-03,1.9648,1.9648,1.86268,1.93955,7598.8201929814
2012-12-04,1.93955,1.93955,1.83743,1.83743,5080.3033528489
2012-12-05,1.91368,1.91368,1.86268,1.88846,4516.6881304756
2012-12-06,1.88846,1.91368,1.83743,1.91368,3267.4150194671
2012-12-07,1.91368,1.91368,1.83743,1.86268,3199.736813631
2012-12-10,1.78634,1.83743,1.76083,1.81167,6074.3963434915
2012-12-11,1.81167,1.83743,1.78634,1.83743,7616.5718535286
2012-12-12,1.83743,1.86268,1.78634,1.86268,5205.6744554634
2012-12-13,1.86268,1.93955,1.83743,1.93955,9072.2080183982
2012-12-14,1.93955,1.9648,1.86268,1.86268,9050.0184427142
2012-12-17,1.86268,1.91368,1.83743,1.83743,7913.912167694
2012-12-18,1.88846,1.91368,1.78634,1.86268,9478.2772534151
2012-12-19,1.81167,1.86268,1.81167,1.81167,10317.04321427
2012-12-20,1.81167,1.81167,1.73514,1.78634,18199.889976006
2012-12-21,1.70981,1.78634,1.6587,1.76083,10929.475503148
2012-12-27,1.6587,1.76083,1.6587,1.76083,6539.267954071
2012-12-28,1.78634,1.83743,1.76083,1.83743,5829.2015321834
2013-01-02,1.83743,1.86268,1.76083,1.78634,15906.597329066
2013-01-03,1.78634,1.83743,1.78634,1.81167,7016.3438312768
2013-01-04,1.81167,1.81167,1.78634,1.81167,5885.7849501776
2013-01-07,1.78634,1.78634,1.76083,1.78634,3390.5671645132
2013-01-08,1.83743,1.83743,1.83743,1.83743,1547.7229039581
2013-01-09,1.83743,1.83743,1.83743,1.83743,1900.5371573335
2013-01-10,1.81167,1.91368,1.81167,1.91368,16592.255217701
2013-01-11,1.91368,1.91368,1.88846,1.91368,5115.8066739432
2013-01-14,1.91368,1.91368,1.86268,1.86268,6365.0797849517
2013-01-15,1.91368,1.91368,1.86268,1.91368,2768.1495665774
2013-01-16,1.93955,1.93955,1.88846,1.91368,2243.3661016511
2013-01-17,1.93955,1.93955,1.86268,1.91368,12186.514965645
2013-01-18,1.91368,1.9648,1.88846,1.9648,8956.8222248414
2013-01-21,1.9648,1.9648,1.93955,1.9648,9609.1957499507
2013-01-22,1.9648,1.99031,1.91368,1.9648,8182.4060334703
2013-01-23,1.9648,1.9648,1.93955,1.93955,5078.0843952805
2013-01-24,1.9648,1.99031,1.88846,1.93955,8243.4273666012
2013-01-25,1.91368,1.9648,1.91368,1.91368,4028.5174654279
2013-01-28,1.91368,1.93955,1.88846,1.91368,7451.2595146829
2013-01-29,1.88846,1.91368,1.86268,1.91368,5223.4261160106
2013-01-30,1.91368,1.91368,1.88846,1.88846,2161.2646716204
2013-01-31,1.91368,1.91368,1.83743,1.91368,10928.366024364
2013-02-01,1.91368,1.9648,1.91368,1.93955,4060.6923501697
2013-02-04,1.93955,1.93955,1.93955,1.93955,19.970618115588
2013-02-05,1.93955,1.93955,1.93955,1.93955,19.970618115588
2013-02-06,1.88846,1.88846,1.83743,1.88846,2902.3964994655
2013-02-07,1.88846,1.88846,1.78634,1.86268,368.34695635419
2013-02-08,1.86268,1.86268,1.76083,1.78634,19227.267330175
2013-02-11,1.78634,1.81167,1.78634,1.78634,859.8460577545
2013-02-12,1.78634,1.81167,1.78634,1.78634,6610.2745962598
2013-02-13,1.81167,1.81167,1.78634,1.78634,2874.6595298605
2013-02-14,1.81167,1.81167,1.73514,1.73514,1596.5399704629
2013-02-15,1.78634,1.78634,1.73514,1.78634,534.76877398409
2013-02-18,1.78634,1.78634,1.70981,1.73514,1597.6494492471
2013-02-19,1.73514,1.83743,1.73514,1.83743,6889.863249878
2013-02-20,1.83743,1.83743,1.76083,1.83743,4160.5454407476
2013-02-21,1.83743,1.83743,1.73514,1.83743,3063.2709231744
2013-02-22,1.81167,1.93955,1.81167,1.83743,9250.8341026543
2013-02-25,1.88846,1.88846,1.88846,1.88846,19.970618115588
2013-02-26,1.88846,1.88846,1.78634,1.83743,3935.3212475551
2013-02-27,1.83743,1.83743,1.76083,1.81167,2850.2509966082
2013-02-28,1.79959,1.79959,1.79959,1.79959,9.9853090577942
2013-03-01,1.81167,1.86268,1.78634,1.78634,4000.7804958229
2013-03-04,1.78634,1.78634,1.76083,1.76083,1252.6015473611
2013-03-05,1.78634,1.78634,1.78634,1.78634,792.16785191834
2013-03-06,1.81167,1.83743,1.81167,1.83743,5995.6233498133
2013-03-07,1.83743,1.83743,1.78634,1.78634,1364.6589045652
2013-03-08,1.86268,1.86268,1.81167,1.81167,860.9555365387
2013-03-11,1.83743,1.83743,1.76083,1.78634,3541.4562791644
2013-03-12,1.81167,1.81167,1.76083,1.81167,3804.4027510196
2013-03-13,1.81167,2.16895,1.78634,2.067,110872.43386261
2013-03-14,2.11812,2.11812,1.88846,1.88846,41548.870989481
2013-03-15,1.88846,1.93955,1.88846,1.93955,4454.5573185604
2013-03-18,1.93955,1.93955,1.86268,1.86268,4330.2956947301
2013-03-19,1.91368,1.91368,1.83743,1.83743,9238.6298360281
2013-03-20,1.78634,1.9648,1.78634,1.9648,9658.0128164554
2013-03-21,1.9648,1.9648,1.88846,1.93955,3370.5965463977
2013-03-22,2.0159,2.09252,1.93955,2.0159,37487.069160528
2013-03-25,2.0414,2.0414,1.83743,1.9648,24533.904355001
2013-03-26,1.9648,1.99031,1.83743,1.93955,5894.6607804512
2013-03-27,1.93955,1.93955,1.86268,1.93955,223.00523562407
2013-03-28,1.93955,2.0159,1.91368,2.0159,9846.6242097693
2013-04-02,2.01122,2.06412,2.01122,2.06412,9918.7403307423
2013-04-03,2.067,2.067,1.93955,2.0414,12651.386576226
2013-04-04,2.03761,2.03761,1.9054,2.03761,2943.4472144809
2013-04-05,2.0159,2.0159,1.9648,1.9648,403.85027744857
2013-04-08,2.0159,2.0414,1.99031,2.0414,4061.8018289539
2013-04-09,2.0159,2.0159,2.0159,2.0159,1184.9233415249
2013-04-10,2.01122,2.01122,2.01122,2.01122,6.6568727051962
2013-04-11,1.93955,2.0159,1.93955,2.0159,1636.4812066941
2013-04-12,2.03761,2.03761,1.9583,2.01122,1049.5669298526
2013-04-15,2.0414,2.0414,2.0414,2.0414,39.941236231177
2013-04-17,2.03761,2.03761,2.01122,2.01122,1569.9124796421
2013-04-18,2.0414,2.0414,1.9648,2.0414,1636.4812066941
2013-04-19,2.03761,2.03761,1.9583,2.01122,1685.2982731988
2013-04-22,2.0159,2.0159,1.9648,1.9648,3010.0159415329
2013-04-23,2.0159,2.0159,1.93955,1.93955,1017.3920451108
2013-04-24,2.0159,2.0159,1.93955,1.93955,3685.6885211103
2013-04-25,1.93955,2.0159,1.91368,2.0159,5688.2977265901
2013-04-26,2.01122,2.01122,2.01122,2.01122,634.62186456203
2013-04-29,2.0414,2.0414,1.9648,1.9648,287.35500510763
2013-04-30,2.03761,2.03761,2.03761,2.03761,65.459248267762
2013-05-02,2.01122,2.03761,1.98471,2.03761,8138.0268821023
2013-05-06,2.03761,2.14353,2.03761,2.14353,30257.705402685
2013-05-07,2.14353,2.19644,2.11711,2.14353,23927.019460044
2013-05-08,2.19644,2.19644,2.14353,2.14353,7944.9775736516
2013-05-09,2.09062,2.14353,2.09062,2.11711,11472.010628621
2013-05-10,2.09062,2.11711,2.03761,2.09062,10815.199188376
2013-05-13,2.11711,2.11711,2.03761,2.09062,7425.7415026463
2013-05-14,2.11711,2.11711,2.03761,2.11711,2769.2590453616
2013-05-15,2.11711,2.14353,2.11711,2.14353,5012.6251470127
2013-05-16,2.11711,2.11711,2.11711,2.11711,2418.6637495546
2013-05-17,2.14353,2.16994,2.03761,2.16994,3033.3149960011
2013-05-20,2.16994,2.27585,2.16994,2.27585,13168.403689662
2013-05-21,2.24934,2.24934,2.19644,2.19644,10188.343675303
2013-05-22,2.16994,2.19644,2.06412,2.06412,34426.017194922
2013-05-23,2.06412,2.09062,2.06412,2.09062,959.69914833245
2013-05-24,2.14353,2.14353,2.06412,2.06412,2522.9547552693
2013-05-27,2.06412,2.11711,2.03761,2.11711,10049.658827278
2013-05-28,2.01122,2.14353,2.01122,2.14353,971.90341495864
2013-05-29,2.06412,2.11711,2.06412,2.11711,671.23466444061
2013-05-31,2.14353,2.14353,2.03761,2.11711,1817.3262485186
2013-06-03,2.03761,2.03761,2.01122,2.03761,7141.7149338913
2013-06-04,2.09062,2.09062,2.01122,2.06412,353.9237321596
2013-06-05,2.09062,2.09062,2.09062,2.09062,437.13464097455
2013-06-06,2.01122,2.06412,2.01122,2.06412,2038.1125265742
2013-06-07,2.01122,2.06412,1.826,1.98471,29040.607176418
2013-06-10,1.9583,1.98471,1.9054,1.93181,8643.9492076972
2013-06-11,1.93181,1.98471,1.8789,1.9583,9861.0474339639
2013-06-12,1.9583,1.98471,1.9054,1.9583,4886.144565614
2013-06-13,1.9583,1.9583,1.93181,1.93181,2570.6623429899
2013-06-14,1.9054,1.93181,1.85231,1.8789,22894.094711954
2013-06-17,1.93181,1.93181,1.9054,1.9054,1965.9964056013
2013-06-18,1.9583,2.03761,1.93181,2.01122,10301.510511291
2013-06-19,2.01122,2.01122,1.9583,1.9583,55.473939209968
2013-06-20,1.98471,1.98471,1.8789,1.8789,7221.5974063536
2013-06-21,1.93181,1.93181,1.8789,1.8789,4896.1298746718
2013-06-24,1.93181,1.93181,1.79959,1.85231,5811.4498716362
2013-06-25,1.77309,1.826,1.77309,1.826,5567.3645391124
2013-06-26,1.79959,1.85231,1.79959,1.826,3071.0372746638
2013-06-27,1.9054,1.9054,1.72009,1.79959,11479.776980111
2013-06-28,1.79959,1.79959,1.79959,1.79959,1806.2314606766
2013-07-01,1.826,1.9054,1.826,1.9054,3350.6259282821
2013-07-02,1.9054,1.9054,1.85231,1.85231,2836.9372511978
2013-07-03,1.9054,1.9054,1.85231,1.85231,383.87965933298
2013-07-04,1.826,1.9054,1.826,1.9054,2063.6305386108
2013-07-05,1.9054,1.9054,1.85231,1.8789,592.46167076246
2013-07-08,1.9054,1.9054,1.9054,1.9054,4.4379151367974
2013-07-09,1.9054,1.9054,1.826,1.9054,220.78627805567
2013-07-10,1.9054,1.9054,1.9054,1.9054,3.3284363525981
2013-07-11,1.9054,1.9054,1.79959,1.826,5280.0095340048
2013-07-12,1.79959,1.9054,1.79959,1.9054,226.33367197667
2013-07-15,1.9054,1.9054,1.826,1.8789,1497.7963586691
2013-07-16,1.79959,1.9054,1.79959,1.8789,4089.5387985588
2013-07-17,1.9054,1.9054,1.79959,1.85231,531.44033763149
2013-07-18,1.85231,1.85231,1.85231,1.85231,1.1094787841994
2013-07-19,1.85231,1.85231,1.826,1.85231,1410.1475347174
2013-07-22,1.85231,1.85231,1.7465,1.77309,17316.744863784
2013-07-23,1.7465,1.79959,1.69359,1.7465,11854.78080917
2013-07-24,1.79959,1.79959,1.72009,1.77309,381.66070176458
2013-07-25,1.79959,1.79959,1.79959,1.79959,1.1094787841994
2013-07-26,1.826,1.826,1.69359,1.7465,6101.0238343123
2013-07-29,1.7465,1.7465,1.69359,1.69359,3061.051965606
2013-07-30,1.77309,1.77309,1.7465,1.7465,1512.2195828637
2013-07-31,1.7465,1.7465,1.69359,1.7465,3983.0288352757
2013-08-01,1.7465,1.7465,1.64068,1.66717,17951.366728346
2013-08-02,1.64068,1.72009,1.64068,1.72009,5419.8038608139
2013-08-05,1.77309,1.77309,1.64068,1.7465,5927.9451439772
2013-08-06,1.77309,1.77309,1.64068,1.72009,2184.5637260885
2013-08-07,1.72009,1.72009,1.66717,1.69359,2668.2964759995
2013-08-08,1.69359,1.69359,1.58777,1.69359,17018.295070834
2013-08-09,1.69359,1.69359,1.56127,1.64068,25620.084084731
2013-08-12,1.58777,1.64068,1.58777,1.64068,5961.2295075032
2013-08-13,1.66717,1.8789,1.66717,1.8789,45221.245765181
2013-08-14,1.8789,1.93181,1.826,1.826,11778.226773061
2013-08-16,1.8789,1.8789,1.79959,1.79959,8128.0415730445
2013-08-19,1.77309,1.77309,1.77309,1.77309,795.49628827094
2013-08-20,1.77309,1.826,1.77309,1.77309,5043.6905529703
2013-08-21,1.77309,1.77309,1.77309,1.77309,1569.9124796421
2013-08-22,1.77309,1.826,1.77309,1.79959,10023.031336457
2013-08-23,1.85231,1.85231,1.77309,1.826,2177.9068533833
2013-08-26,1.8789,1.8789,1.85231,1.85231,1778.4944910716
2013-08-27,1.8789,1.8789,1.77309,1.826,2297.7305620769
2013-08-28,1.85231,1.85231,1.77309,1.85231,2528.5021491903
2013-08-29,1.85231,1.85231,1.85231,1.85231,3.3284363525981
2013-08-30,1.85231,1.85231,1.77309,1.79959,2439.7438464544
2013-09-02,1.826,1.98471,1.826,1.98471,11680.592640051
2013-09-03,1.98471,1.98471,1.9054,1.9054,14330.027976719
2013-09-04,1.93181,1.93181,1.8789,1.8789,3875.4093932084
2013-09-05,1.826,1.93181,1.77309,1.77309,14105.91326231
2013-09-06,1.77309,1.826,1.72009,1.826,19532.37399583
2013-09-09,1.826,1.826,1.826,1.826,440.46307732715
2013-09-10,1.77309,1.826,1.77309,1.826,10728.659843208
2013-09-11,1.826,1.826,1.77309,1.79959,2043.6599204952
2013-09-12,1.79959,1.826,1.77309,1.77309,5183.4848797794
2013-09-13,1.79959,1.79959,1.79959,1.79959,239.64741738706
2013-09-16,1.826,1.826,1.77309,1.77309,3292.9330315037
2013-09-17,1.7465,1.7465,1.7465,1.7465,755.55505203976
2013-09-18,1.826,1.826,1.7465,1.826,5035.9242014809
2013-09-19,1.826,1.826,1.79959,1.826,1433.4465891856
2013-09-20,1.826,1.826,1.826,1.826,4048.4880835435
2013-09-23,1.79959,1.79959,1.77309,1.77309,8307.7771360848
2013-09-24,1.79959,1.79959,1.79959,1.79959,194.15878723489
2013-09-25,1.79959,1.826,1.77309,1.826,695.643197693
2013-09-26,1.826,1.826,1.7465,1.79959,2983.3884507121
2013-09-27,1.826,1.826,1.79959,1.826,6657.9821839804
2013-09-30,1.826,1.85231,1.826,1.826,12547.09557051
2013-10-01,1.79959,1.9583,1.79959,1.9583,24848.996329713
2013-10-02,1.9583,1.9583,1.826,1.8789,20599.692586229
2013-10-03,1.85231,1.85231,1.826,1.85231,4564.3957181962
2013-10-04,1.826,1.9054,1.826,1.9054,9638.0421983398
2013-10-07,1.8789,1.8789,1.85231,1.85231,10786.352739986
2013-10-08,1.826,1.8789,1.826,1.8789,5783.7129020313
2013-10-09,1.85231,1.98471,1.79959,1.9583,57093.778234899
2013-10-10,1.9583,1.9583,1.85231,1.9583,28907.469722314
2013-10-11,1.98471,2.01122,1.8789,1.98471,64069.07135116
2013-10-14,1.98471,2.01122,1.9054,1.9583,11501.966555795
2013-10-15,1.9583,1.9583,1.8789,1.9583,5761.5233263473
2013-10-16,1.9583,1.98471,1.9583,1.9583,825.45221544432
2013-10-17,1.9583,1.9583,1.9054,1.9583,1362.4399469968
2013-10-18,1.9583,1.9583,1.8789,1.93181,2470.809252412
2013-10-21,1.93181,1.98471,1.9054,1.9583,21039.046184773
2013-10-22,2.01122,2.03761,1.9583,2.03761,13267.147301456
2013-10-23,2.01122,2.06412,1.9583,2.06412,11069.269829957
2013-10-24,1.98471,1.98471,1.93181,1.93181,23175.90232314
2013-10-25,1.98471,1.98471,1.9583,1.9583,10871.782606369
2013-10-28,1.9583,2.06412,1.9583,2.06412,8900.2388068473
2013-10-29,2.06412,2.22284,2.06412,2.19644,24424.065955364
2013-10-30,2.19644,2.19644,2.11711,2.14353,48453.157463554
2013-10-31,2.14353,2.14353,2.03761,2.09062,14822.636556903
2013-11-04,2.14353,2.19644,2.11711,2.11711,11724.971791419
2013-11-05,2.19644,2.19644,2.14353,2.14353,4158.3264831792
2013-11-06,2.16994,2.16994,2.14353,2.16994,11191.312496219
2013-11-07,2.16994,2.16994,2.11711,2.16994,431.58724705355
2013-11-08,2.16994,2.16994,2.14353,2.14353,2132.4182232312
2013-11-12,2.14353,2.22284,2.14353,2.22284,12523.796516043
2013-11-13,2.22284,2.24934,2.16994,2.16994,13403.613191913
2013-11-14,2.16994,2.16994,2.14353,2.16994,8693.8757529862
2013-11-15,2.14353,2.19644,2.11711,2.19644,10702.032352387
2013-11-18,2.11711,2.16994,2.11711,2.16994,4701.9710874369
2013-11-19,2.16994,2.16994,2.09062,2.14353,10132.869736093
2013-11-20,2.14353,2.14353,1.93181,2.03761,39295.519578773
2013-11-21,2.03761,2.03761,1.98471,2.03761,3167.5619288892
2013-11-22,2.03761,2.06412,1.98471,2.01122,29588.689695812
2013-11-25,2.01122,2.01122,1.9583,2.01122,6977.5120738298
2013-11-26,2.06412,2.06412,2.01122,2.01122,5753.7569748579
2013-11-27,1.98471,2.03761,1.93181,2.03761,6186.4537006956
2013-11-28,2.03761,2.03761,2.03761,2.03761,3.3284363525981
2013-11-29,2.01122,2.01122,1.98471,1.98471,4107.290459106
2013-12-02,2.01122,2.01122,1.93181,1.93181,31563.561931687
2013-12-03,1.93181,1.98471,1.93181,1.9583,1964.8869268171
2013-12-04,1.9583,2.06412,1.9583,1.98471,30290.989766211
2013-12-05,2.01122,2.01122,1.9583,1.98471,1827.3115575763
2013-12-06,1.9583,2.01122,1.9583,1.98471,8035.954833956
2013-12-09,1.98471,1.98471,1.9583,1.98471,5856.9385017884
2013-12-10,1.98471,1.98471,1.9583,1.9583,7324.7789332842
2013-12-11,1.9583,1.98471,1.9583,1.9583,28380.46729982
2013-12-12,1.98471,1.98471,1.85231,1.9583,18530.514653697
2013-12-13,1.9583,1.9583,1.85231,1.9583,10689.828085761
2013-12-16,1.93181,1.93181,1.79959,1.8789,33514.02563431
2013-12-17,1.77309,1.93181,1.77309,1.77309,27177.792297748
2013-12-18,1.826,1.826,1.77309,1.826,7718.6439016749
2013-12-19,1.826,1.85231,1.77309,1.77309,9590.3346106193
2013-12-20,1.79959,1.79959,1.72009,1.79959,43204.213335508
2013-12-23,1.826,1.826,1.77309,1.826,1636.4812066941
2013-12-27,1.77309,1.93181,1.77309,1.93181,2121.3234353892
2013-12-30,1.93181,1.93181,1.826,1.85231,8184.6249910387
2014-01-02,1.93181,1.93181,1.9054,1.9054,4562.1767606278
2014-01-03,1.9054,1.9054,1.85231,1.85231,625.74603428844
2014-01-07,1.9054,1.9054,1.85231,1.85231,4040.7217320541
2014-01-08,1.9054,1.9054,1.72009,1.79959,21086.753772493
2014-01-09,1.85231,1.8789,1.79959,1.8789,2080.2727203738
2014-01-10,1.9054,1.9054,1.77309,1.77309,8810.3710253271
2014-01-13,1.79959,1.79959,1.7465,1.79959,8506.3738384565
2014-01-14,1.77309,1.79959,1.77309,1.79959,7595.4917566288
2014-01-15,1.77309,1.79959,1.77309,1.77309,4277.0407130885
2014-01-16,1.77309,1.79959,1.77309,1.79959,455.99578030594
2014-01-17,1.77309,1.77309,1.77309,1.77309,755.55505203976
2014-01-20,1.77309,1.79959,1.7465,1.79959,10165.044620835
2014-01-21,1.79959,1.826,1.79959,1.826,4685.3289056739
2014-01-22,1.79959,1.8789,1.79959,1.8789,12417.286552759
2014-01-23,1.8789,1.8789,1.826,1.826,4118.385246948
2014-01-24,1.79959,1.826,1.77309,1.826,2403.1310465758
2014-01-27,1.79959,1.79959,1.7465,1.79959,392.75548960657
2014-01-28,1.7465,1.826,1.7465,1.826,1330.265062255
2014-01-29,1.85231,1.8789,1.85231,1.85231,5885.7849501776
2014-01-30,1.77309,1.85231,1.77309,1.85231,4638.7307967375
2014-01-31,1.85231,1.85231,1.7465,1.77309,18599.302338318
2014-02-03,1.79959,1.79959,1.79959,1.79959,854.29866383351
2014-02-04,1.77309,1.77309,1.77309,1.77309,556.95834966808
2014-02-05,1.79959,1.826,1.79959,1.826,2760.383215088
2014-02-06,1.826,1.98471,1.826,1.8789,56443.623667358
2014-02-07,1.85231,1.8789,1.85231,1.85231,1873.9096665127
2014-02-10,1.826,1.8789,1.826,1.85231,14119.227007721
2014-02-11,1.85231,1.8789,1.826,1.826,5254.4915219682
2014-02-12,1.8789,1.8789,1.79959,1.85231,20042.734236561
2014-02-13,1.8789,1.93181,1.8789,1.8789,49337.412054561
2014-02-14,1.9054,1.98471,1.85231,1.9583,21124.476051156
2014-02-17,1.9054,2.01122,1.9054,1.93181,26608.629681453
2014-02-18,1.9583,1.9583,1.8789,1.9054,33429.705246711
2014-02-19,1.8789,1.9054,1.8789,1.9054,14179.138862068
2014-02-20,1.9054,1.9054,1.8789,1.9054,2838.046729982
2014-02-21,1.8789,1.93181,1.8789,1.93181,1143.8726265095
2014-02-24,1.93181,1.93181,1.8789,1.8789,7913.912167694
2014-02-25,1.9054,1.9054,1.9054,1.9054,6665.7485354698
2014-02-26,1.9054,1.9054,1.8789,1.8789,4911.6625776506
2014-02-27,1.85231,1.93181,1.85231,1.8789,12095.537705341
2014-02-28,1.93181,1.93181,1.93181,1.93181,755.55505203976
2014-03-03,1.85231,1.85231,1.7465,1.77309,43705.697745966
2014-03-04,1.77309,1.79959,1.77309,1.79959,8450.8998992465
2014-03-05,1.826,1.826,1.79959,1.79959,3991.9046655493
2014-03-06,1.826,1.826,1.79959,1.826,229.66210832927
2014-03-07,1.79959,1.8789,1.79959,1.79959,7800.7453317057
2014-03-10,1.77309,1.79959,1.7465,1.7465,4028.5174654279
2014-03-11,1.826,1.826,1.7465,1.7465,3579.1785578271
2014-03-12,1.7465,1.77309,1.72009,1.72009,3722.3013209889
2014-03-13,1.7465,1.77309,1.72009,1.77309,11230.144253666
2014-03-14,1.7465,1.79959,1.72009,1.72009,7897.269985931
2014-03-17,1.826,1.826,1.7465,1.77309,3127.620692658
2014-03-18,1.79959,1.79959,1.77309,1.77309,2578.4286944793
2014-03-19,1.77309,1.79959,1.77309,1.79959,692.3147613404
2014-03-20,1.79959,1.826,1.77309,1.79959,4799.6052204464
2014-03-21,1.79959,1.826,1.79959,1.826,975.23185131124
2014-03-24,1.85231,1.85231,1.79959,1.79959,918.64843331707
2014-03-25,1.85231,1.85231,1.7465,1.826,7812.9495983319
2014-03-26,1.826,1.826,1.79959,1.826,461.54317422693
2014-03-27,1.85231,1.85231,1.85231,1.85231,6.6568727051962
2014-03-28,1.826,1.826,1.826,1.826,1099.4934751416
2014-03-31,1.826,1.826,1.77309,1.826,1549.9418615265
2014-04-01,1.77309,1.85231,1.7465,1.826,4613.2127847009
2014-04-02,1.77309,1.826,1.7465,1.79959,4231.5520829364
2014-04-03,1.77309,1.79959,1.77309,1.77309,495.93701653711
2014-04-04,1.79959,1.79959,1.79959,1.79959,762.21192474496
2014-04-07,1.77309,1.77309,1.77309,1.77309,601.33750103605
2014-04-08,1.77309,1.77309,1.77309,1.77309,1397.9432680912
2014-04-09,1.79959,1.79959,1.7465,1.79959,72.116120972958
2014-04-10,1.79959,1.79959,1.77309,1.77309,539.20668912089
2014-04-11,1.7465,1.77309,1.7465,1.77309,3375.0344615345
2014-04-14,1.79959,1.79959,1.7465,1.7465,2709.3471910148
2014-04-15,1.7465,1.79959,1.7465,1.7465,572.49105264687
2014-04-16,1.79959,1.79959,1.79959,1.79959,1.1094787841994
2014-04-17,1.77309,1.77309,1.7465,1.7465,379.44174419618
2014-04-22,1.7465,1.7465,1.7465,1.7465,1.1094787841994
2014-04-23,1.7465,1.77309,1.7465,1.77309,4510.0312577704
2014-04-24,1.7465,1.77309,1.7465,1.77309,568.05313751007
2014-04-25,1.72009,1.77309,1.72009,1.77309,169.7502539825
2014-04-29,1.7465,1.77309,1.72009,1.77309,343.9384231018
2014-04-30,1.7465,1.7465,1.72009,1.72009,2004.8281630482
2014-05-02,1.72009,1.7465,1.72009,1.7465,848.75126991251
2014-05-05,1.72009,1.72009,1.58777,1.58777,30608.300698492
2014-05-06,1.64068,1.64068,1.58777,1.58777,4654.2634997163
2014-05-07,1.61418,1.61418,1.58777,1.58777,528.1119012789
2014-05-08,1.58777,1.58777,1.58777,1.58777,7028.5480979029
2014-05-09,1.58777,1.58777,1.50836,1.58777,1360.2209894284
2014-05-12,1.58777,1.64068,1.50836,1.58777,6353.9849971097
2014-05-13,1.58777,1.64068,1.58777,1.64068,830.99960936532
2014-05-14,1.72009,1.72009,1.61418,1.61418,3700.1117453049
2014-05-15,1.58777,1.61418,1.58777,1.61418,2064.740017395
2014-05-16,1.61418,1.64068,1.61418,1.64068,1482.2636556903
2014-05-19,1.64068,1.64068,1.58777,1.58777,4886.144565614
2014-05-20,1.69359,1.69359,1.69359,1.69359,0
2014-05-21,1.58777,1.66717,1.56127,1.56127,976.34133009544
2014-05-22,1.64068,1.66717,1.50836,1.53487,5047.0189893229
2014-05-23,1.64068,1.64068,1.64068,1.64068,298.44979294963
2014-05-26,1.66717,1.66717,1.56127,1.56127,828.78065179692
2014-05-28,1.66717,1.66717,1.58777,1.58777,4534.4397910228
2014-05-29,1.58777,1.58777,1.58777,1.58777,763.32140352916
2014-05-30,1.58777,1.66717,1.58777,1.66717,2404.24052536
2014-06-02,1.66717,1.66717,1.56127,1.58777,11472.010628621
2014-06-03,1.58777,1.58777,1.58777,1.58777,574.71001021527
2014-06-06,1.58777,1.61418,1.58777,1.61418,535.87825276829
2014-06-09,1.64068,1.64068,1.64068,1.64068,55.473939209968
2014-06-10,1.64068,1.66717,1.64068,1.66717,2643.8879427471
2014-06-11,1.58777,1.58777,1.58777,1.58777,0
2014-06-12,1.58777,1.58777,1.56127,1.58777,9115.4776909819
2014-06-16,1.64068,1.64068,1.64068,1.64068,566.94365872587
2014-06-18,1.66717,1.66717,1.66717,1.66717,4113.9473318112
2014-06-20,1.69359,1.7465,1.69359,1.7465,3540.3468003802
2014-06-23,1.69359,1.7465,1.69359,1.7465,7443.4931631935
2014-06-24,1.77309,1.77309,1.7465,1.7465,647.93560997243
2014-06-25,1.7465,1.7465,1.58777,1.64068,10616.602486003
2014-06-26,1.7465,1.7465,1.58777,1.64068,4818.4663597778
2014-06-27,1.61418,1.61418,1.58777,1.58777,1660.8897399464
2014-07-01,1.58777,1.58777,1.58777,1.58777,114.27631477253
2014-07-02,1.69359,1.69359,1.69359,1.69359,3.3284363525981
2014-07-03,1.69359,1.72009,1.69359,1.72009,2282.1978590981
2014-07-04,1.69359,1.69359,1.61418,1.66717,12238.660468504
2014-07-07,1.66717,1.66717,1.66717,1.66717,609.10385252545
2014-07-08,1.66717,1.66717,1.61418,1.64068,4876.1592565562
2014-07-09,1.72009,1.72009,1.58777,1.58777,8417.6155357205
2014-07-10,1.66717,1.66717,1.58777,1.64068,626.85551307264
2014-07-11,1.64068,1.66717,1.64068,1.66717,5402.0522002667
2014-07-14,1.66717,1.66717,1.48205,1.48205,11242.348520292
2014-07-15,1.48205,1.58777,1.48205,1.58777,774.41619137115
2014-07-16,1.58777,1.58777,1.45546,1.56127,6511.530984466
2014-07-17,1.61418,1.61418,1.56127,1.56127,381.66070176458
2014-07-18,1.56127,1.58777,1.56127,1.58777,5448.6503092031
2014-07-21,1.56127,1.58777,1.56127,1.58777,401.63131988017
2014-07-22,1.56127,1.58777,1.53487,1.58777,551.41095574708
2014-07-23,1.58777,1.58777,1.56127,1.58777,700.0811128298
2014-07-24,1.58777,1.58777,1.53487,1.56127,788.83941556574
2014-07-25,1.58777,1.58777,1.56127,1.58777,393.86496839077
2014-07-28,1.56127,1.56127,1.56127,1.56127,2335.4528407397
2014-07-29,1.56127,1.58777,1.56127,1.58777,413.83558650636
2014-07-30,1.56127,1.56127,1.56127,1.56127,31.065405957582
2014-07-31,1.56127,1.56127,1.50836,1.53487,387.20809568558
2014-08-01,1.53487,1.53487,1.48205,1.53487,1792.9177152662
2014-08-04,1.53487,1.53487,1.48205,1.48205,1088.3986872996
2014-08-05,1.50836,1.56127,1.50836,1.56127,5325.4981641569
2014-08-06,1.56127,1.56127,1.53487,1.53487,19.970618115588
2014-08-07,1.56127,1.56127,1.48205,1.48205,4122.8231620848
2014-08-08,1.56127,1.56127,1.56127,1.56127,21.080096899788
2014-08-11,1.56127,1.56127,1.56127,1.56127,21.080096899788
2014-08-12,1.56127,1.56127,1.53487,1.56127,1355.7830742916
2014-08-13,1.56127,1.56127,1.53487,1.53487,1549.9418615265
2014-08-14,1.56127,1.56127,1.56127,1.56127,21.080096899788
2014-08-18,1.56127,1.56127,1.53487,1.56127,853.18918504931
2014-08-19,1.56127,1.56127,1.56127,1.56127,72.116120972958
2014-08-20,1.56127,1.56127,1.53487,1.56127,1930.4930845069
2014-08-21,1.56127,1.56127,1.53487,1.56127,641.27873726723
2014-08-22,1.56127,1.56127,1.56127,1.56127,144.23224194592
2014-08-25,1.56127,1.56127,1.56127,1.56127,1171.6095961145
2014-08-26,1.56127,1.56127,1.50836,1.56127,4639.8402755217
2014-08-27,1.56127,1.56127,1.50836,1.50836,1149.4200204305
2014-08-28,1.50836,1.50836,1.48205,1.48205,15412.879270097
2014-08-29,1.45546,1.50836,1.42896,1.50836,9892.1128399215
2014-09-01,1.50836,1.50836,1.50836,1.50836,1709.7068064512
2014-09-02,1.56127,1.56127,1.48205,1.56127,5495.2484181394
2014-09-03,1.53487,1.56127,1.45546,1.56127,7887.2846768732
2014-09-04,1.56127,1.56127,1.50836,1.56127,1162.7337658409
2014-09-05,1.56127,1.56127,1.48205,1.53487,774.41619137115
2014-09-08,1.56127,1.56127,1.50836,1.53487,4944.9469411765
2014-09-09,1.48205,1.53487,1.45546,1.53487,19068.611864034
2014-09-10,1.53487,1.53487,1.50836,1.53487,570.27209507847
2014-09-11,1.53487,1.53487,1.50836,1.50836,3730.0676724782
2014-09-12,1.50836,1.50836,1.45546,1.48205,807.70055489713
2014-09-15,1.48205,1.48205,1.45546,1.48205,1927.1646481543
2014-09-16,1.48205,1.48205,1.48205,1.48205,38.831757446978
2014-09-17,1.48205,1.48205,1.48205,1.48205,25.518012036585
2014-09-18,1.45546,1.48205,1.42896,1.45546,1701.9404549618
2014-09-19,1.42896,1.45546,1.34965,1.45546,11626.228179625
2014-09-22,1.45546,1.45546,1.45546,1.45546,104.29100571474
2014-09-23,1.45546,1.50836,1.45546,1.50836,2035.8935690058
2014-09-24,1.50836,1.50836,1.45546,1.50836,9449.4308050259
2014-09-25,1.50836,1.50836,1.48205,1.50836,403.85027744857
2014-09-26,1.50836,1.53487,1.50836,1.53487,2375.3940769708
2014-09-29,1.53487,1.53487,1.45546,1.48205,6200.8769248902
2014-09-30,1.48205,1.48205,1.40255,1.48205,596.89958589926
2014-10-01,1.42896,1.48205,1.42896,1.48205,1363.549425781
2014-10-02,1.48205,1.48205,1.42896,1.48205,7239.3490669008
2014-10-03,1.48205,1.48205,1.45546,1.48205,2774.8064392826
2014-10-06,1.48205,1.56127,1.42896,1.56127,18512.762993151
2014-10-07,1.50836,1.53487,1.48205,1.53487,16129.602564691
2014-10-08,1.56127,1.66717,1.53487,1.58777,20801.617724953
2014-10-09,1.56127,1.58777,1.56127,1.58777,489.28014383192
2014-10-10,1.66717,1.66717,1.58777,1.58777,3714.5349694995
2014-10-27,1.43571,1.48205,1.43571,1.48205,3604.6965698637
2014-10-28,1.48205,1.48205,1.45546,1.46881,2268.8841136877
2014-10-29,1.47537,1.47537,1.45546,1.45546,147.56067829851
2014-10-30,1.57453,1.57453,1.57453,1.57453,24.408533252386
2014-10-31,1.57453,1.57453,1.57453,1.57453,15.532702978791
2014-11-03,1.57453,1.57453,1.57453,1.57453,92.086739088547
2014-11-04,1.57453,1.57453,1.48863,1.57453,2638.3405488261
2014-11-05,1.57453,1.57453,1.51495,1.56127,1232.6309292455
2014-11-06,1.56127,1.56127,1.51495,1.56127,21.080096899788
2014-11-07,1.57453,1.57453,1.52161,1.52161,116.49527234093
2014-11-10,1.57453,1.57453,1.52161,1.52161,15.532702978791
2014-11-12,1.52161,1.52161,1.52161,1.52161,15.532702978791
2014-11-13,1.52161,1.52161,1.4953,1.50178,62.130811915164
2014-11-14,1.52161,1.52161,1.46203,1.4953,2413.1163556336
2014-11-17,1.4953,1.52161,1.4953,1.52161,1054.0048449894
2014-11-18,1.48205,1.51495,1.45546,1.51495,3027.7676020801
2014-11-19,1.52161,1.52161,1.43571,1.51495,149.77963586691
2014-11-20,1.50836,1.50836,1.38939,1.50836,1949.3542238383
2014-11-21,1.51495,1.51495,1.50836,1.50836,2964.5273113807
2014-11-24,1.45546,1.52161,1.40255,1.44221,5041.4715954019
2014-11-25,1.48863,1.52161,1.46203,1.52161,792.16785191834
2014-11-26,1.52811,1.52811,1.38939,1.52811,3834.358678193
2014-11-27,1.52811,1.57453,1.52811,1.5546,2221.1765259671
2014-11-28,1.5546,1.5546,1.52161,1.52161,27.736969604984
2014-12-01,1.52161,1.52161,1.52161,1.52161,21.080096899788
2014-12-02,1.52161,1.52161,1.52161,1.52161,34.39384231018
2014-12-03,1.52161,1.52161,1.52161,1.52161,27.736969604984
2014-12-04,1.45546,1.52161,1.45546,1.52161,79.882472462354
2014-12-05,1.52161,1.52161,1.36947,1.50178,1544.3944676055
2014-12-08,1.51495,1.51495,1.4158,1.50178,289.57396267603
2014-12-09,1.50178,1.51495,1.42238,1.50178,784.40150042895
2014-12-10,1.50178,1.50178,1.37606,1.4953,2337.6717983081
2014-12-11,1.52161,1.52161,1.39597,1.45546,1849.5011332603
2014-12-12,1.43571,1.51495,1.40255,1.51495,382.77018054878
2014-12-15,1.51495,1.51495,1.35622,1.51495,2517.4073613483
2014-12-16,1.45546,1.45546,1.32982,1.45546,4120.6042045164
2014-12-17,1.44221,1.44221,1.43571,1.43571,2194.5490351463
2014-12-18,1.43571,1.43571,1.38939,1.43571,705.62850675079
2014-12-19,1.43571,1.44887,1.38939,1.44887,1431.2276316172
2014-12-22,1.44887,1.44887,1.38939,1.44221,1992.6238964221
2014-12-23,1.44221,1.44221,1.3363,1.37606,9306.3080418642
2014-12-29,1.32982,1.36947,1.32315,1.36947,2046.9883568478
2014-12-30,1.36947,1.36947,1.27691,1.27691,604.66593738865
2015-01-02,1.36281,1.36947,1.36281,1.36947,5656.1228418483
2015-01-05,1.35622,1.35622,1.35622,1.35622,132.02797531972
2015-01-07,1.35622,1.35622,1.29674,1.29674,2495.2177856644
2015-01-08,1.35622,1.35622,1.2834,1.32315,923.08634845387
2015-01-09,1.4158,1.4158,1.37606,1.37606,17.75166054719
2015-01-12,1.38939,1.38939,1.38272,1.38939,1657.5613035938
2015-01-13,1.44221,1.44221,1.38939,1.40255,1588.7736189735
2015-01-14,1.44221,1.44221,1.39597,1.39597,247.41376887646
2015-01-15,1.42896,1.42896,1.4158,1.4158,2.2189575683987
2015-01-16,1.4158,1.4158,1.30341,1.40255,677.89153714581
2015-01-19,1.40255,1.4158,1.34298,1.36281,5537.408611939
2015-01-20,1.4158,1.4158,1.4158,1.4158,1.1094787841994
2015-01-21,1.40255,1.40255,1.38939,1.38939,69.89716340456
2015-01-22,1.38939,1.38939,1.32315,1.35622,722.27068851378
2015-01-23,1.35622,1.38939,1.3363,1.3363,4426.8203489554
2015-01-26,1.32982,1.38272,1.32982,1.37606,2382.050949676
2015-01-27,1.38939,1.38939,1.36947,1.38939,168.6407751983
2015-01-28,1.38939,1.38939,1.30341,1.36947,1067.3185903998
2015-01-29,1.38272,1.38272,1.32982,1.37606,548.08251939448
2015-01-30,1.37606,1.37606,1.32315,1.32315,3331.7647889507
2015-02-02,1.31647,1.36281,1.30341,1.36281,1902.7561149019
2015-02-03,1.36281,1.36281,1.25032,1.25032,3795.526920746
2015-02-04,1.2569,1.31647,1.2569,1.31647,636.84082213043
2015-02-05,1.31647,1.37606,1.31647,1.37606,4156.1075256108
2015-02-06,1.37606,1.37606,1.37606,1.37606,3.3284363525981
2015-02-09,1.35622,1.35622,1.34965,1.35622,759.99296717656
2015-02-10,1.35622,1.35622,1.27691,1.34298,1522.2048919215
2015-02-11,1.34965,1.34965,1.3363,1.34298,416.05454407476
2015-02-12,1.34965,1.34965,1.32982,1.32982,1816.2167697344
2015-02-13,1.29006,1.32982,1.29006,1.32982,1037.3626632264
2015-02-16,1.32982,1.32982,1.2834,1.32315,144.23224194592
2015-02-17,1.32982,1.3363,1.32315,1.3363,1628.7148552047
2015-02-18,1.35622,1.35622,1.29006,1.32315,622.41759793584
2015-02-19,1.35622,1.35622,1.34298,1.34298,696.7526764772
2015-02-20,1.35622,1.35622,1.32315,1.35622,7253.7722910954
2015-02-23,1.35622,1.35622,1.35622,1.35622,16.64218176299
2015-02-24,1.35622,1.35622,1.34965,1.35622,89.867781520148
2015-02-25,1.35622,1.35622,1.31647,1.31647,47.707587720572
2015-02-26,1.35622,1.35622,1.34965,1.35622,462.65265301113
2015-02-27,1.35622,1.35622,1.31647,1.35622,87.648823951749
2015-03-02,1.35622,1.35622,1.32315,1.34965,1618.7295461469
2015-03-03,1.34965,1.34965,1.34965,1.34965,439.35359854295
2015-03-04,1.34965,1.34965,1.34965,1.34965,93.196217872746
2015-03-05,1.34298,1.34298,1.34298,1.34298,5007.0777530917
2015-03-06,1.34298,1.34298,1.32315,1.34298,4663.1393299899
2015-03-09,1.34965,1.34965,1.32315,1.32315,4657.5919360689
2015-03-10,1.2834,1.34298,1.2834,1.34298,303.99718687062
2015-03-11,1.34965,1.34965,1.32315,1.34965,2305.4969135663
2015-03-12,1.34965,1.34965,1.32315,1.32315,606.88489495705
2015-03-13,1.32982,1.34965,1.32315,1.34965,1326.9366259024
2015-03-16,1.34965,1.37606,1.34965,1.37606,12555.971400784
2015-03-17,1.38272,1.38272,1.38272,1.38272,15.532702978791
2015-03-18,1.38272,1.38272,1.38272,1.38272,15.532702978791
2015-03-19,1.38272,1.38272,1.38272,1.38272,15.532702978791
2015-03-20,1.36947,1.37606,1.32315,1.37606,3720.0823634205
2015-03-23,1.37606,1.37606,1.32315,1.35622,410.50715015376
2015-03-24,1.39597,1.47537,1.36947,1.45546,26995.837777139
2015-03-25,1.40922,1.45546,1.40922,1.42238,2796.9960149666
2015-03-26,1.46203,1.46203,1.4158,1.4158,3356.1733222031
2015-03-27,1.43571,1.43571,1.38939,1.4158,2596.1803550265
2015-03-30,1.42896,1.42896,1.35622,1.42238,7974.933500825
2015-03-31,1.30341,1.42238,1.30341,1.4158,1831.7494727131
2015-04-01,1.32315,1.38939,1.32315,1.37606,6672.4054081749
2015-04-02,1.36281,1.42238,1.36281,1.40255,21401.845747206
2015-04-07,1.40255,1.4158,1.36281,1.4158,12652.496055009
2015-04-08,1.4158,1.42238,1.4158,1.42238,8371.0174267842
2015-04-09,1.42238,1.65393,1.4158,1.58777,32048.404160383
2015-04-10,1.65393,1.75316,1.60102,1.62752,28824.258813499
2015-04-13,1.72009,1.72009,1.62752,1.70684,2399.8026102232
2015-04-14,1.72009,1.72009,1.65393,1.72009,4637.6213179533
2015-04-15,1.7135,1.7135,1.62752,1.70026,5307.7465036097
2015-04-16,1.70026,1.70026,1.58777,1.67385,7305.9177939528
2015-04-17,1.65393,1.69359,1.65393,1.68052,2709.3471910148
2015-04-20,1.6871,1.7135,1.6871,1.69359,711.17590067179
2015-04-21,1.65393,1.69359,1.60761,1.68052,8312.2150512216
2015-04-22,1.65393,1.65393,1.56127,1.58777,6440.5243422773
2015-04-23,1.58777,1.70684,1.52161,1.70684,14059.315153374
2015-04-24,1.70684,1.72009,1.67385,1.72009,12356.265219628
2015-04-27,1.72009,1.72009,1.60102,1.70026,25981.774168381
2015-04-28,1.70026,1.72009,1.70026,1.7135,3333.9837465191
2015-04-29,1.7135,1.72009,1.60761,1.72009,1908.3035088229
2015-04-30,1.72009,1.72009,1.62086,1.6871,320.63936863361
2015-05-04,1.68052,1.72675,1.68052,1.72009,12987.558647838
2015-05-05,1.7135,1.72009,1.7135,1.72009,469.30952571633
2015-05-06,1.72009,1.75316,1.6871,1.75316,9703.5014466076
2015-05-07,1.72009,1.84573,1.69359,1.84573,11850.342894034
2015-05-08,1.85231,1.87232,1.78634,1.79292,1958.2300541119
2015-05-11,1.84573,1.84573,1.7465,1.84573,1376.8631711914
2015-05-12,1.84573,1.9648,1.72675,1.9648,32558.764401115
2015-05-13,1.9648,1.9648,1.83257,1.83257,16248.3167946
2015-05-14,1.93181,1.9583,1.78634,1.9054,1703.049933746
2015-05-15,1.91856,1.92514,1.77967,1.9054,3903.1463628133
2015-05-18,1.95155,1.95155,1.77967,1.95155,2332.1244043871
2015-05-19,1.95155,1.95155,1.81941,1.91856,4416.8350398977
2015-05-20,1.94497,1.94497,1.85231,1.94497,19318.244590479
2015-05-21,1.94497,1.94497,1.81941,1.93181,3762.24255722
2015-05-22,1.9383,1.9383,1.77967,1.91856,17.75166054719
2015-05-25,1.91856,1.91856,1.72675,1.7465,15351.857936966
2015-05-26,1.7465,1.7465,1.62086,1.6871,6878.768462036
2015-05-27,1.77967,1.89873,1.77967,1.83916,13586.677191306
2015-05-28,1.85231,1.85231,1.83916,1.83916,2037.00304779
2015-05-29,1.83916,1.83916,1.83916,1.83916,56.583417994167
2015-06-01,1.83916,1.83916,1.83916,1.83916,16.64218176299
2015-06-02,1.83916,1.83916,1.75316,1.79959,2078.0537628054
2015-06-03,1.83916,1.83916,1.72009,1.81284,3251.8823164883
2015-06-05,1.81284,1.81284,1.72009,1.73334,1528.8617646267
2015-06-08,1.69359,1.78634,1.69359,1.70684,4048.4880835435
2015-06-09,1.81941,1.81941,1.72009,1.81941,77.663514893955
2015-06-10,1.81941,1.81941,1.70684,1.81941,26.627490820785
2015-06-11,1.81941,1.81941,1.7135,1.81284,772.19723380275
2015-06-12,1.81284,1.81284,1.81284,1.81284,15.532702978791
2015-06-15,1.80607,1.80607,1.72009,1.78634,1959.3395328961
2015-06-16,1.77967,1.77967,1.72009,1.77967,397.19340474337
2015-06-17,1.79959,1.80607,1.75316,1.80607,375.00382905938
2015-06-18,1.80607,1.80607,1.75316,1.75316,80.991951246553
2015-06-19,1.75316,1.80607,1.72009,1.80607,1433.4465891856
2015-06-22,1.80607,1.80607,1.80607,1.80607,17.75166054719
2015-06-23,1.80607,1.80607,1.7135,1.80607,444.90099246394
2015-06-24,1.79959,1.79959,1.72009,1.78634,603.55645860445
2015-06-25,1.79292,1.79292,1.77967,1.77967,17.75166054719
2015-06-26,1.75316,1.75316,1.7135,1.7135,3461.573806702
2015-06-29,1.7135,1.74001,1.70684,1.74001,3504.8434792858
2015-06-30,1.74001,1.74001,1.6871,1.72675,4601.0085180747
2015-07-01,1.80607,1.80607,1.78634,1.78634,16.64218176299
2015-07-02,1.80607,1.80607,1.78634,1.78634,16.64218176299
2015-07-03,1.78634,1.78634,1.78634,1.78634,16.64218176299
2015-07-06,1.78634,1.78634,1.78634,1.78634,15.532702978791
2015-07-07,1.78634,1.81941,1.77967,1.77967,2277.7599439613
2015-07-08,1.78634,1.78634,1.75316,1.75316,756.66453082396
2015-07-09,1.75316,1.75316,1.72009,1.72009,7239.3490669008
2015-07-10,1.75316,1.75316,1.70684,1.70684,3543.6752367328
2015-07-13,1.70026,1.77967,1.70026,1.77309,956.37071197985
2015-07-14,1.77967,1.77967,1.74001,1.74001,639.05977969883
2015-07-15,1.78634,1.78634,1.78634,1.78634,16.64218176299
2015-07-16,1.78634,1.78634,1.72009,1.78634,3713.4254907153
2015-07-17,1.78634,1.78634,1.72009,1.75316,1215.9887474825
2015-07-20,1.78634,1.78634,1.72009,1.78634,1224.8645777561
2015-07-21,1.78634,1.78634,1.70684,1.77309,1656.4518248096
2015-07-22,1.77309,1.77309,1.73334,1.76641,517.0171134369
2015-07-23,1.76641,1.77309,1.72009,1.77309,3420.5230916866
2015-07-24,1.77309,1.77309,1.66717,1.68052,3965.2771747285
2015-07-27,1.75975,1.76641,1.75316,1.76641,1680.860358062
2015-07-28,1.76641,1.76641,1.76641,1.76641,15.532702978791
2015-07-29,1.76641,1.76641,1.76641,1.76641,15.532702978791
2015-07-30,1.73334,1.73334,1.67385,1.7135,7792.9789802163
2015-07-31,1.73334,1.73334,1.67385,1.73334,48.817066504772
2015-08-03,1.73334,1.73334,1.67385,1.73334,3928.6643748499
2015-08-04,1.73334,1.73334,1.66051,1.7135,768.86879745016
2015-08-05,1.7135,1.7135,1.70684,1.70684,16.64218176299
2015-08-06,1.70684,1.70684,1.62086,1.62086,18215.422678985
2015-08-07,1.68052,1.68052,1.54802,1.54802,9932.0540761527
2015-08-10,1.58777,1.58777,1.52161,1.54144,5789.2602959523
2015-08-11,1.54144,1.54802,1.52161,1.53487,6665.7485354698
2015-08-12,1.5812,1.5812,1.57453,1.57453,14.423224194592
2015-08-13,1.57453,1.57453,1.56127,1.56127,15.532702978791
2015-08-14,1.57453,1.58777,1.52811,1.52811,6500.436196624
2015-08-17,1.58777,1.60102,1.52811,1.5812,2046.9883568478
2015-08-18,1.5812,1.5812,1.52811,1.56795,2434.1964525334
2015-08-19,1.53487,1.5812,1.53487,1.56795,2120.213956605
2015-08-20,1.56795,1.59445,1.56795,1.56795,773.30671258695
2015-08-21,1.64726,1.64726,1.53487,1.58777,622.41759793584
2015-08-24,1.62086,1.62086,1.52161,1.52161,22162.948193167
2015-08-25,1.32315,1.51495,1.32315,1.51495,1488.9205283955
2015-08-26,1.50836,1.52161,1.48863,1.52161,4934.9616321188
2015-08-27,1.52161,1.52161,1.52161,1.52161,622.41759793584
2015-08-28,1.62086,1.62086,1.5812,1.60761,7648.7467382704
2015-08-31,1.48863,1.6871,1.48863,1.6871,6463.8233967455
2015-09-01,1.70026,1.75316,1.62752,1.64068,6338.4522941309
2015-09-02,1.74001,1.7465,1.73334,1.74001,1596.5399704629
2015-09-03,1.74001,1.74001,1.74001,1.74001,16.64218176299
2015-09-04,1.74001,1.74001,1.6871,1.74001,1487.8110496113
2015-09-07,1.74001,1.74001,1.69359,1.73334,743.35078541357
2015-09-08,1.73334,1.73334,1.65393,1.72009,3874.2999144242
2015-09-09,1.72009,1.72009,1.63401,1.72009,7887.2846768732
2015-09-10,1.74001,1.75316,1.65393,1.69359,28227.3592276
2015-09-11,1.72179,1.74982,1.5601,1.72179,5268.9147461628
2015-09-14,1.72179,1.72179,1.7008,1.7008,16.64218176299
2015-09-15,1.7008,1.7008,1.62337,1.69359,697.8621552614
2015-09-16,1.69359,1.69359,1.53198,1.5601,11854.78080917
2015-09-17,1.5601,1.5601,1.55308,1.5601,1395.7243105228
2015-09-18,1.5601,1.5601,1.48276,1.4898,6552.5816994814
2015-09-21,1.53901,1.53901,1.49683,1.49683,7127.2917096967
2015-09-22,1.53901,1.53901,1.45464,1.51792,79.882472462354
2015-09-23,1.53901,1.53901,1.52496,1.52496,15.532702978791
2015-09-24,1.53198,1.53198,1.51792,1.51792,15.532702978791
2015-09-25,1.53901,1.53901,1.40553,1.40553,13707.610378783
2015-09-28,1.4898,1.4898,1.34225,1.4195,5011.5156682285
2015-09-29,1.33522,1.44762,1.33522,1.41255,888.69250614369
2015-09-30,1.40553,1.52496,1.40553,1.52496,8554.0814261771
2015-10-01,1.53901,1.53901,1.49683,1.49683,1534.4091585477
2015-10-02,1.53198,1.5601,1.51792,1.5601,13423.583810028
2015-10-05,1.5601,1.63031,1.55308,1.62337,15187.655076905
2015-10-06,1.67953,1.70774,1.63031,1.70774,31376.060017158
2015-10-07,1.70774,1.70774,1.67953,1.67953,15.532702978791
2015-10-08,1.68656,1.68656,1.61625,1.67953,1082.8512933786
2015-10-09,1.67953,1.67953,1.6515,1.6515,2392.0362587338
2015-10-12,1.6515,1.67953,1.6515,1.67953,92.086739088547
2015-10-13,1.67953,1.68656,1.67259,1.68656,1729.6774245668
2015-10-14,1.68656,1.68656,1.53198,1.68656,15822.276941467
2015-10-15,1.70774,1.70774,1.68656,1.70774,300.66875051803
2015-10-16,1.70774,1.70774,1.68656,1.68656,2.2189575683987
2015-10-19,1.68656,1.68656,1.68656,1.68656,1438.9939831066
2015-10-20,1.7008,1.7008,1.7008,1.7008,15.532702978791
2015-10-21,1.7008,1.70774,1.68656,1.70774,2861.3457844501
2015-10-22,1.70774,1.70774,1.60923,1.70774,1438.9939831066
2015-10-23,1.70774,1.74281,1.70774,1.74281,1710.8162852354
2015-10-26,1.74281,1.74281,1.74281,1.74281,15.532702978791
2015-10-27,1.73568,1.73568,1.70774,1.70774,15.532702978791
2015-10-28,1.70774,1.70774,1.70774,1.70774,15.532702978791
2015-10-29,1.56713,1.68656,1.56713,1.68656,8480.8558264199
2015-10-30,1.68656,1.68656,1.61625,1.65843,1559.9271705843
2015-11-02,1.7008,1.7008,1.5812,1.63735,669.01570687221
2015-11-03,1.7008,1.7008,1.62337,1.6515,1597.6494492471
2015-11-04,1.70774,1.70774,1.70774,1.70774,14.423224194592
2015-11-05,1.70774,1.70774,1.70774,1.70774,15.532702978791
2015-11-06,1.70774,1.70774,1.68656,1.68656,15.532702978791
2015-11-09,1.67953,1.74982,1.67259,1.74281,30633.818710529
2015-11-10,1.72874,1.75686,1.72874,1.75686,10840.717200412
2015-11-12,1.75686,1.75686,1.74281,1.75686,18087.832618802
2015-11-13,1.75686,1.75686,1.75686,1.75686,8554.0814261771
2015-11-16,1.75686,1.75686,1.68656,1.75686,1438.9939831066
2015-11-17,1.75686,1.84826,1.74982,1.82725,55893.322190396
2015-11-18,1.82725,1.82725,1.79201,1.82725,3745.600375457
2015-11-19,1.84826,1.84826,1.82725,1.84122,7025.2196615503
2015-11-20,1.84826,1.89044,1.84122,1.89044,9456.0876777311
2015-11-23,1.89044,2.00996,1.89044,1.96777,11539.688834458
2015-11-24,1.96777,2.00283,1.79905,1.96777,13728.690475682
2015-11-25,1.9748,1.9748,1.91847,1.96777,1098.3839963574
2015-11-26,1.96074,1.96074,1.93262,1.93965,1108.3693054152
2015-11-27,1.94668,1.94668,1.94668,1.94668,14.423224194592
2015-11-30,1.84826,1.89746,1.77804,1.83428,4323.6388220249
2015-12-01,1.78498,1.85528,1.78498,1.84122,1630.9338127731
2015-12-02,1.93262,1.93262,1.9255,1.9255,15.532702978791
2015-12-03,1.91847,1.91847,1.77093,1.77093,2528.5021491903
2015-12-04,1.77093,1.77804,1.77093,1.77093,1267.0247715557
2015-12-07,1.87638,1.87638,1.77093,1.77093,2059.192623474
2015-12-08,1.77093,1.77804,1.75686,1.77093,2914.6007660917
2015-12-09,1.93262,1.93262,1.75686,1.75686,4417.9445186819
2015-12-10,1.91153,1.91153,1.75686,1.75686,6305.167930605
2015-12-11,1.6515,1.81301,1.63031,1.81301,1804.0125031082
2015-12-14,1.81301,1.81301,1.81301,1.81301,12.204266626193
2015-12-15,1.75686,1.75686,1.74982,1.74982,2064.740017395
2015-12-16,1.78498,1.78498,1.64447,1.77093,4093.9767136956
2015-12-17,1.77093,1.77093,1.65843,1.77093,1855.0485271813
2015-12-18,1.77093,1.77093,1.75686,1.77093,2299.9495196453
2015-12-21,1.77093,1.87638,1.77093,1.87638,14105.91326231
2015-12-22,1.79201,1.79905,1.79201,1.79905,877.59771830169
2015-12-23,1.91153,1.91153,1.72179,1.87638,36228.920219245
2015-12-28,1.89746,1.89746,1.70774,1.72179,6837.7177470207
2015-12-29,1.72874,1.84826,1.72179,1.84826,4905.0057049454
2015-12-30,1.86222,1.9045,1.72874,1.89044,7152.8097217333
2016-01-04,1.87638,1.87638,1.77093,1.86222,1603.1968431681
2016-01-05,1.87638,1.87638,1.79905,1.82023,1676.4224429252
2016-01-07,1.82725,1.82725,1.72874,1.80607,2850.2509966082
2016-01-08,1.73568,1.9045,1.73568,1.9045,1113.9166993362
2016-01-11,1.9045,1.9045,1.79905,1.79905,417.16402285896
2016-01-12,1.8834,1.8834,1.75686,1.87638,4228.2236465838
2016-01-13,1.87638,1.87638,1.79201,1.79201,7629.885598939
2016-01-14,1.79201,1.89746,1.79201,1.89746,1674.2034853568
2016-01-15,1.93965,1.93965,1.84122,1.84122,13031.937799206
2016-01-18,1.91847,1.91847,1.82725,1.82725,6888.7537710938
2016-01-19,1.89044,1.89044,1.75686,1.86222,2468.5902948436
2016-01-20,1.86222,1.86222,1.77093,1.84122,4993.7640076813
2016-01-21,1.89044,1.89044,1.89044,1.89044,12.204266626193
2016-01-22,1.86222,1.86222,1.86222,1.86222,12.204266626193
2016-01-25,1.84826,1.84826,1.81301,1.81301,12.204266626193
2016-01-26,1.80607,1.80607,1.68656,1.74281,4009.6563260965
2016-01-27,1.74281,1.85528,1.74281,1.85528,1602.0873643839
2016-01-28,1.86222,1.86222,1.86222,1.86222,47.707587720572
2016-01-29,1.86222,1.86222,1.72874,1.81301,1995.9523327746
2016-02-01,1.85528,1.85528,1.77093,1.77093,1431.2276316172
2016-02-02,1.84122,1.84122,1.72179,1.72179,4432.3677428764
2016-02-03,1.81301,1.81301,1.72179,1.80607,373.89435027518
2016-02-04,1.80607,1.80607,1.7008,1.75686,17830.433540868
2016-02-05,1.72179,1.77093,1.72179,1.72874,3054.3950929008
2016-02-08,1.73568,1.74281,1.67259,1.67259,12044.501681269
2016-02-09,1.72874,1.72874,1.72874,1.72874,6.6568727051962
2016-02-10,1.7008,1.7008,1.68656,1.69359,2710.456669799
2016-02-11,1.69359,1.69359,1.53198,1.67953,3005.5780263961
2016-02-12,1.67953,1.79201,1.67953,1.79201,2902.3964994655
2016-02-15,1.7008,1.79201,1.69359,1.74982,2932.3524266389
2016-02-16,1.74982,1.74982,1.61625,1.61625,3134.2775653632
2016-02-17,1.67259,1.67953,1.61625,1.67953,2666.0775184311
2016-02-18,1.74982,1.74982,1.61625,1.68656,1500.0153162375
2016-02-19,1.74281,1.74281,1.72874,1.72874,14.423224194592
2016-02-22,1.73568,1.73568,1.72179,1.72179,14.423224194592
2016-02-23,1.72874,1.72874,1.71477,1.71477,14.423224194592
2016-02-24,1.72874,1.72874,1.68656,1.68656,14.423224194592
2016-02-25,1.72179,1.72179,1.67259,1.67259,772.19723380275
2016-02-26,1.68656,1.68656,1.66555,1.66555,1579.8977886999
2016-02-29,1.73568,1.73568,1.62337,1.72874,2325.4675316819
2016-03-01,1.72874,1.72874,1.61625,1.6515,6869.8926317624
2016-03-02,1.72179,1.72179,1.67953,1.67953,19.970618115588
2016-03-03,1.72179,1.72179,1.67953,1.67953,428.25881070095
2016-03-04,1.72179,1.72179,1.64447,1.6515,2851.3604753924
2016-03-07,1.72874,1.73568,1.68656,1.73568,16836.340550225
2016-03-08,1.73568,1.79905,1.72874,1.79905,6195.3295309692
2016-03-09,1.79905,1.79905,1.70774,1.79905,4422.3824338186
2016-03-10,1.79905,1.79905,1.75686,1.75686,14.423224194592
2016-03-11,1.75686,1.75686,1.70774,1.70774,7016.3438312768
2016-03-14,1.70774,1.79905,1.70774,1.78498,1270.3532079083
2016-03-15,1.77804,1.79201,1.77093,1.79201,2407.5689617126
2016-03-16,1.79201,1.79905,1.78498,1.79201,1385.739001465
2016-03-17,1.79201,1.79201,1.79201,1.79201,1.1094787841994
2016-03-18,1.77804,1.82725,1.77804,1.82725,934.18113629586
2016-03-21,1.82725,1.82725,1.82023,1.82725,5706.0493871373
2016-03-22,1.96777,1.9958,1.91153,1.98175,93280.538260346
2016-03-23,2.00283,2.14344,1.96777,2.1082,57392.228027848
2016-03-24,2.1082,2.21365,2.00283,2.20662,50969.455346119
2016-03-29,2.02392,2.18553,2.02392,2.15741,7391.3476603361
2016-03-30,2.1785,2.1785,2.0662,2.1082,10494.559819741
2016-03-31,2.13641,2.13641,2.1082,2.1082,12822.246308992
2016-04-01,2.10126,2.10126,2.05917,2.07313,3847.6724236034
2016-04-04,2.07313,2.07313,2.03095,2.0662,24773.551772387
2016-04-05,2.0662,2.0662,2.05204,2.05917,13525.655858175
2016-04-06,2.07313,2.07313,1.95372,2.05917,6437.1959059247
2016-04-07,2.07313,2.17147,2.07313,2.14344,38170.508091594
2016-04-08,2.15741,2.15741,2.15741,2.15741,15017.904822923
2016-04-11,2.15741,2.15741,2.14344,2.14344,210.80096899788
2016-04-12,2.14344,2.15038,2.12235,2.14344,8213.4714394279
2016-04-13,2.14344,2.14344,2.09431,2.14344,4460.1047124814
2016-04-14,2.14344,2.14344,2.09431,2.14344,11770.460421571
2016-04-15,2.13641,2.13641,2.09431,2.12938,2382.050949676
2016-04-18,2.10126,2.10126,2.0662,2.10126,1908.3035088229
2016-04-19,2.10126,2.10126,2.0169,2.09431,13117.367665589
2016-04-20,2.07313,2.07313,2.07313,2.07313,329.51519890721
2016-04-21,2.10126,2.10126,2.04501,2.05204,5688.2977265901
2016-04-22,2.05204,2.13641,2.05204,2.1082,123.15214504613
2016-04-25,2.09431,2.13641,2.09431,2.1082,8982.340236878
2016-04-26,2.13641,2.21365,2.13641,2.17147,14285.648825351
2016-04-27,2.19256,2.19256,2.14344,2.14344,232.99054468187
2016-04-28,2.19256,2.19256,2.19256,2.19256,1.1094787841994
2016-04-29,2.19256,2.19256,2.17147,2.1785,11489.762289169
2016-05-02,2.19256,2.19256,2.1785,2.19256,1577.6788311315
2016-05-04,2.19256,2.19256,2.08729,2.1785,697.8621552614
2016-05-05,2.18553,2.18553,2.12235,2.1785,3834.358678193
2016-05-06,2.1785,2.18553,2.1785,2.18553,8202.3766515859
2016-05-09,2.19256,2.38932,2.1785,2.38932,41314.770966016
2016-05-10,2.42448,2.45259,2.42448,2.43159,23880.421351107
2016-05-11,2.45259,2.45259,2.28387,2.30495,3852.1103387402
2016-05-12,2.27693,2.37526,2.27693,2.33308,1007.406736053
2016-05-13,2.45259,2.45259,2.44556,2.44556,80.991951246553
2016-05-16,2.44556,2.44556,2.33308,2.38932,14128.102837994
2016-05-17,2.35435,2.38932,2.29801,2.34714,7723.0818168117
2016-05-18,2.35435,2.35435,2.28387,2.34714,11071.488787525
2016-05-19,2.35435,2.35435,2.1785,2.19968,12390.659061939
2016-05-20,2.22068,2.2698,2.22068,2.22068,6035.5645860445
2016-05-23,2.2488,2.2488,2.22068,2.2488,3098.7742442688
2016-05-24,2.2488,2.2488,2.23483,2.23483,9584.7872166983
2016-05-25,2.22763,2.22763,2.19968,2.21365,8820.3563343849
2016-05-27,2.20662,2.21365,2.20662,2.21365,3525.9235761856
2016-05-30,2.20662,2.21365,2.1785,2.21365,34805.458939119
2016-05-31,2.20662,2.21365,2.1785,2.20662,18203.218412359
2016-06-01,2.19968,2.20662,2.14344,2.19968,12025.640541936
2016-06-02,2.15038,2.21365,2.15038,2.19968,6665.7485354698
2016-06-03,2.20662,2.21365,2.15741,2.21365,34828.757993586
2016-06-06,2.18553,2.21365,2.18553,2.21365,5778.1655081103
2016-06-07,2.20662,2.21365,2.19968,2.19968,45712.744866582
2016-06-08,2.19968,2.21365,2.17147,2.1785,39866.901152636
2016-06-09,2.19256,2.19968,2.14344,2.1785,18928.817537226
2016-06-10,2.17147,2.19968,2.15038,2.15038,15876.641401893
2016-06-13,2.15038,2.16444,2.12938,2.12938,30541.73197144
2016-06-14,2.14344,2.14344,2.11532,2.11532,2846.9225602556
2016-06-15,2.12235,2.1785,2.1082,2.1082,11872.532469718
2016-06-16,2.09431,2.10126,2.09431,2.10126,4729.7080570419
2016-06-17,2.08016,2.12938,2.08016,2.12938,4062.9113077381
2016-06-20,2.19256,2.19256,2.08016,2.12938,2013.7039933218
2016-06-21,2.17147,2.21365,2.16444,2.16444,35704.13675432
2016-06-22,2.21365,2.22078,2.21365,2.21365,8594.0226624082
2016-06-23,2.21365,2.30505,2.21365,2.22772,42728.246937086
2016-06-24,2.07313,2.22078,2.07313,2.21365,33051.372981299
2016-06-27,2.24177,2.2488,2.22078,2.24177,9436.1170596156
2016-06-28,2.2488,2.29811,2.24177,2.2909,49618.110186964
2016-06-29,2.34552,2.34552,2.2909,2.29874,4796.2767840938
2016-06-30,2.34552,2.34552,2.2909,2.34552,2012.5945145376
2016-07-01,2.34552,2.34552,2.25979,2.25979,10477.917637978
2016-07-04,2.25979,2.25979,2.19752,2.19752,7662.0604836808
2016-07-05,2.24421,2.24421,2.19752,2.19752,2252.2419319247
2016-07-06,2.24421,2.25979,2.24421,2.25979,1675.312964141
2016-07-07,2.25979,2.25979,2.24421,2.24421,1687.5172307672
2016-07-08,2.25979,2.25979,2.20518,2.25205,259.61803550265
2016-07-11,2.25205,2.25205,2.25205,2.25205,662.35883416702
2016-07-12,2.25205,2.25205,2.25205,2.25205,14.423224194592
2016-07-13,2.25205,2.25205,2.19752,2.19752,1167.1716809777
2016-07-14,2.25205,2.25205,2.19752,2.19752,3925.3359384973
2016-07-15,2.25205,2.32992,2.25205,2.30658,4362.4705794719
2016-07-18,2.22861,2.38445,2.22861,2.38445,4221.5667738786
2016-07-19,2.38445,2.38445,2.33777,2.33777,4093.9767136956
2016-07-20,2.33777,2.33777,2.33777,2.33777,308.43510200742
2016-07-21,2.33777,2.33777,2.33777,2.33777,285.13604753924
2016-07-22,2.33777,2.33777,2.24421,2.33777,343.9384231018
2016-07-25,2.33777,2.33777,2.33777,2.33777,2562.8959915005
2016-07-26,2.3767,2.38445,2.36895,2.38445,3654.6231151527
2016-07-27,2.38445,2.38445,2.3767,2.38445,5458.6356182608
2016-07-28,2.41563,2.41563,2.38445,2.41563,330.62467769141
2016-07-29,2.41563,2.44682,2.41563,2.44682,7675.3742290912
2016-08-01,2.4234,2.45467,2.4234,2.45467,5692.7356417269
2016-08-02,2.4234,2.4234,2.3767,2.4234,20384.453702095
2016-08-03,2.4234,2.4234,2.38445,2.41563,1934.9309996437
2016-08-04,2.41563,2.41563,2.3767,2.41563,7385.8002664151
2016-08-05,2.40789,2.40789,2.40005,2.40005,461.54317422693
2016-08-08,2.40005,2.40005,2.3767,2.3767,14.423224194592
2016-08-09,2.38445,2.40005,2.33777,2.33777,3034.4244747852
2016-08-10,2.3767,2.3767,2.3767,2.3767,12.204266626193
2016-08-11,2.3767,2.3767,2.33777,2.33777,6552.5816994814
2016-08-12,2.36895,2.3767,2.36895,2.3767,4624.3075725429
2016-08-16,2.3767,2.3767,2.33777,2.33777,4008.5468473123
2016-08-17,2.36895,2.44682,2.36895,2.43123,5458.6356182608
2016-08-18,2.4234,2.4234,2.4234,2.4234,12.204266626193
2016-08-19,2.4234,2.4234,2.41563,2.41563,3467.121200623
2016-08-22,2.3767,2.3767,2.30658,2.3767,1000.7498633478
2016-08-23,2.3922,2.3922,2.30658,2.30658,2638.3405488261
2016-08-24,2.30658,2.33777,2.29874,2.33777,3693.4548725997
2016-08-25,2.3611,2.3611,2.3611,2.3611,12.204266626193
2016-08-26,2.3611,2.3611,2.35336,2.3611,2126.8708293102
2016-08-29,2.3767,2.3767,2.3767,2.3767,21.080096899788
2016-08-30,2.36895,2.36895,2.35336,2.36895,5569.5834966808
2016-08-31,2.36895,2.3767,2.34552,2.3767,2366.5182466972
2016-09-01,2.36895,2.36895,2.33777,2.33777,8219.0188333489
2016-09-02,2.3611,2.41563,2.3611,2.41563,2693.814488036
2016-09-05,2.40005,2.41563,2.38445,2.38445,3482.6539036018
2016-09-06,2.40789,2.40789,2.38445,2.38445,170.8597327667
2016-09-07,2.40005,2.43908,2.36895,2.43123,21901.111200095
2016-09-08,2.43123,2.44682,2.43123,2.43123,6263.0077368054
2016-09-09,2.45467,2.45467,2.3611,2.43908,1235.9593655981
2016-09-12,2.36895,2.3922,2.36895,2.3922,5001.5303591707
2016-09-13,2.3922,2.46251,2.3611,2.41563,3343.9690555769
2016-09-14,2.40789,2.40789,2.36895,2.36895,1994.8428539904
2016-09-15,2.46251,2.46251,2.46251,2.46251,24.408533252386
2016-09-16,2.43908,2.43908,2.43908,2.43908,17.75166054719
2016-09-19,2.43908,2.43908,2.32218,2.3767,1671.9845277884
2016-09-20,2.40789,2.40789,2.20518,2.32992,6988.6068616718
2016-09-21,2.33777,2.33777,2.06494,2.15065,30734.78127989
2016-09-22,2.16634,2.25979,2.15065,2.25979,10631.025710198
2016-09-23,2.35336,2.35336,2.22861,2.34552,1437.8845043224
2016-09-26,2.36895,2.36895,2.13515,2.35336,15477.229039581
2016-09-27,2.32992,2.32992,2.22087,2.31432,1810.6693758134
2016-09-28,2.31432,2.33777,2.25979,2.33777,18685.841683485
2016-09-29,2.36895,2.36895,2.20518,2.20518,2136.856138368
2016-09-30,2.19752,2.19752,2.19752,2.19752,807.70055489713
2016-10-03,2.27539,2.33777,2.27539,2.33777,5902.4271319406
2016-10-04,2.33777,2.33777,2.24421,2.24421,1161.6242870567
2016-10-05,2.29874,2.40005,2.29874,2.40005,6740.0836140111
2016-10-06,2.40005,2.40789,2.25979,2.25979,17526.436353997
2016-10-07,2.3922,2.3922,2.32218,2.3767,779.96358529215
2016-10-10,2.3767,2.3767,2.2909,2.2909,771.08775501856
2016-10-11,2.2909,2.2909,2.27539,2.27539,3096.5552867004
2016-10-12,2.33777,2.33777,2.33777,2.33777,12.204266626193
2016-10-13,2.32218,2.33777,2.26764,2.33777,4218.238337526
2016-10-14,2.33777,2.33777,2.30658,2.33777,10045.220912141
2016-10-17,2.33777,2.33777,2.26764,2.33777,5679.4218963165
2016-10-18,2.33777,2.33777,2.27539,2.33777,2396.4741738706
2016-10-19,2.3611,2.3611,2.33777,2.33777,865.3934516755
2016-10-20,2.3611,2.3611,2.20518,2.26764,34819.882163312
2016-10-21,2.35336,2.38445,2.19752,2.38445,48733.855595957
2016-10-24,2.40789,2.45467,2.34552,2.40789,9320.7312660588
2016-10-25,2.40789,2.40789,2.40789,2.40789,4079.553489501
2016-10-26,2.32992,2.33777,2.32992,2.33777,17.75166054719
2016-10-27,2.40005,2.40005,2.32992,2.32992,4117.2757681638
2016-10-28,2.32992,2.3767,2.32992,2.3767,1419.023364991
2016-10-31,2.3767,2.3767,2.27539,2.30658,6821.0755652577
2016-11-02,2.30658,2.30658,2.27539,2.30658,4556.6293667068
2016-11-03,2.32992,2.32992,2.27539,2.27539,1296.9806987291
2016-11-04,2.32992,2.32992,2.27539,2.27539,3508.1719156384
2016-11-07,2.32992,2.3767,2.26764,2.3767,839.87543963892
2016-11-08,2.3767,2.3767,2.3767,2.3767,12.204266626193
2016-11-09,2.36895,2.36895,2.27539,2.33777,5956.7915923664
2016-11-10,2.3767,2.3767,2.27539,2.29874,4394.6454642137
2016-11-14,2.29874,2.29874,2.25979,2.25979,8408.7397054469
2016-11-15,2.25979,2.25979,2.24421,2.24421,1552.1608190949
2016-11-16,2.25979,2.25979,2.25979,2.25979,1178.2664688197
2016-11-17,2.25979,2.25979,2.18193,2.25979,8608.4458866028
2016-11-18,2.25205,2.25205,2.24421,2.25205,786.62045799735
2016-11-21,2.25205,2.25205,2.1429,2.21302,2474.1376887646
2016-11-22,2.21302,2.21302,2.10405,2.18193,8378.7837782736
2016-11-23,2.16634,2.16634,2.04159,2.04159,11185.765102298
2016-11-24,2.05719,2.13515,2.05719,2.10405,3491.5297338754
2016-11-25,2.11947,2.13515,2.11947,2.13515,1194.9086505827
2016-11-28,2.11947,2.1273,2.09612,2.09612,2796.9960149666
2016-11-29,2.08837,2.1273,2.04159,2.1273,6491.5603663505
2016-11-30,2.08837,2.15848,2.04943,2.11947,16089.661328459
2016-12-01,2.1273,2.1273,2.00264,2.09612,8489.7316566935
2016-12-02,2.1273,2.15848,2.03375,2.03375,2769.2590453616
2016-12-05,2.15848,2.15848,2.04159,2.10405,13601.1004155
2016-12-06,2.17408,2.17408,2.10405,2.16634,2721.551457641
2016-12-07,2.17408,2.18193,2.11172,2.11172,3191.9704621416
2016-12-08,2.17408,2.17408,2.10405,2.10405,1241.5067595191
2016-12-09,2.17408,2.17408,2.08062,2.17408,2463.0429009226
2016-12-12,2.18193,2.18193,2.10405,2.17408,2768.1495665774
2016-12-13,2.17408,2.18193,2.16634,2.17408,12296.353365282
2016-12-14,2.11172,2.18193,2.11172,2.11947,2511.8599674274
2016-12-15,2.15848,2.15848,2.15065,2.15848,11364.391186554
2016-12-16,2.17408,2.17408,2.15848,2.15848,2449.7291555122
2016-12-19,2.17408,2.17408,2.11947,2.11947,3156.4671410472
2016-12-20,2.1273,2.18193,2.1273,2.18193,3870.9714780716
2016-12-21,2.18976,2.18976,2.11947,2.11947,4826.2327112672
2016-12-22,2.18976,2.18976,2.1273,2.1429,3755.5856845148
2016-12-23,2.18193,2.18193,2.1273,2.1273,2192.3300775779
2016-12-27,2.1273,2.16634,2.11947,2.1273,6702.3613353483
2016-12-28,2.18193,2.18193,2.18193,2.18193,281.80761118664
2016-12-29,2.18193,2.18193,2.13515,2.16634,1802.903024324
2016-12-30,2.18976,2.22087,2.16634,2.21302,7295.932484895
2017-01-02,2.23636,2.23636,2.20518,2.22861,2936.7903417757
2017-01-03,2.22087,2.32218,2.22087,2.32218,3370.5965463977
2017-01-04,2.32218,2.41563,2.24421,2.36895,19682.153631697
2017-01-05,2.34552,2.34552,2.24421,2.33777,11801.525827528
2017-01-09,2.33777,2.38445,2.2909,2.2909,14592.974448574
2017-01-10,2.33777,2.35336,2.30658,2.35336,16534.562320923
2017-01-11,2.35336,2.35336,2.31432,2.31432,15155.480192163
2017-01-12,2.31432,2.34552,2.29874,2.32992,606.88489495705
2017-01-13,2.32992,2.32992,2.29874,2.29874,3862.095647798
2017-01-16,2.29874,2.35336,2.29874,2.35336,3754.4762057306
2017-01-17,2.3611,2.3611,2.32218,2.3611,4630.9644452481
2017-01-18,2.32218,2.3611,2.32218,2.3611,12.204266626193
2017-01-19,2.34552,2.34552,2.27539,2.31432,3663.4989454263
2017-01-20,2.33777,2.33777,2.33777,2.33777,12.204266626193
2017-01-23,2.33777,2.33777,2.25979,2.25979,7543.3462537714
2017-01-24,2.25979,2.25979,2.22861,2.25979,5854.71954422
2017-01-25,2.25205,2.25979,2.25205,2.25979,878.70719708589
2017-01-26,2.32218,2.32218,2.23636,2.25979,6681.2812384485
2017-01-27,2.32992,2.32992,2.25979,2.26764,6750.0689230689
2017-01-30,2.26764,2.26764,2.23636,2.25979,5741.5527082317
2017-01-31,2.26764,2.30658,2.24421,2.30658,31170.806442081
2017-02-01,2.30658,2.32992,2.30658,2.30658,1507.7816677269
2017-02-02,2.33777,2.33777,2.28324,2.28324,2696.0334456044
2017-02-03,2.32218,2.32218,2.27539,2.27539,284.02656875504
2017-02-06,2.32218,2.32992,2.28324,2.32992,4002.9994533913
2017-02-07,2.32992,2.32992,2.32992,2.32992,12.204266626193
2017-02-08,2.33777,2.34552,2.27539,2.27539,9871.0327430217
2017-02-09,2.32992,2.32992,2.27539,2.27539,2078.0537628054
2017-02-10,2.27539,2.32218,2.25979,2.32218,3015.5633354539
2017-02-13,2.33777,2.36895,2.32218,2.3611,20411.081192915
2017-02-14,2.35336,2.40005,2.35336,2.35336,12334.075643944
2017-02-15,2.40005,2.40005,2.3611,2.3767,864.2839728913
2017-02-16,2.40789,2.40789,2.32992,2.40789,2487.451434175
2017-02-17,2.4234,2.4234,2.31432,2.31432,5174.6090495058
2017-02-20,2.31432,2.31432,2.2909,2.29874,1969.3248419539
2017-02-21,2.32992,2.34552,2.32218,2.34552,1488.9205283955
2017-02-22,2.40005,2.40005,2.29874,2.32992,8048.1591005822
2017-02-23,2.32992,2.32992,2.26764,2.32218,4689.7668208107
2017-02-24,2.32218,2.3611,2.26764,2.3611,3331.7647889507
2017-02-27,2.34552,2.34552,2.34552,2.34552,24.408533252386
2017-02-28,2.3611,2.3611,2.27539,2.34552,1421.2423225594
2017-03-01,2.33777,2.34552,2.32992,2.34552,1055.1143237736
2017-03-02,2.34552,2.3922,2.34552,2.38445,6823.2945228261
2017-03-03,2.38445,2.38445,2.33777,2.33777,2312.1537862715
2017-03-06,2.33777,2.3922,2.2909,2.3922,1551.0513403107
2017-03-07,2.3611,2.3922,2.30658,2.3922,5235.6303826368
2017-03-08,2.40005,2.40005,2.40005,2.40005,417.16402285896
2017-03-09,2.3767,2.3767,2.3611,2.36895,833.21856693372
2017-03-10,2.3611,2.36895,2.31432,2.36895,1548.8323827423
2017-03-13,2.36895,2.36895,2.32992,2.36895,3420.5230916866
2017-03-14,2.35336,2.36895,2.28324,2.36895,5309.9654611781
2017-03-15,2.36895,2.36895,2.35336,2.35336,440.46307732715
2017-03-16,2.36895,2.36895,2.2909,2.35336,1873.9096665127
2017-03-17,2.35336,2.35336,2.28324,2.28324,3220.8169105307
2017-03-20,2.34552,2.34552,2.28324,2.2909,4192.7203254894
2017-03-21,2.2909,2.36895,2.26764,2.36895,6746.7404867163
2017-03-22,2.24421,2.24421,2.13515,2.13515,15800.087365783
2017-03-23,2.1273,2.1273,2.08837,2.10405,7346.9685089682
2017-03-24,2.10405,2.10405,1.9949,2.02599,16586.70782378
2017-03-27,2.02599,2.02599,1.96372,1.96372,7700.8922411278
2017-03-28,1.96372,1.96372,1.71431,1.71431,68323.922488565
2017-03-29,1.75326,1.8468,1.73775,1.79228,47528.961636316
2017-03-30,1.79228,1.81562,1.78444,1.80004,67245.509110323
2017-03-31,1.81562,1.81562,1.79228,1.80004,28241.782451795
2017-04-03,1.80004,1.81562,1.79228,1.79228,8086.9908580291
2017-04-04,1.79228,1.79228,1.68313,1.74551,16424.723921287
2017-04-05,1.75326,1.81562,1.71431,1.76885,12164.325389961
2017-04-06,1.7766,1.79228,1.73775,1.79228,5244.5062129104
2017-04-07,1.79228,1.79228,1.79228,1.79228,1518.8764555689
2017-04-10,1.79228,1.8468,1.76109,1.76109,6167.5925613642
2017-04-11,1.83906,1.83906,1.7766,1.82347,3066.599359527
2017-04-12,1.93253,2.02599,1.8935,1.8935,34106.487305073
2017-04-13,1.93253,1.97146,1.87801,1.96372,14055.986717021
2017-04-18,1.95588,1.95588,1.90919,1.94803,2838.046729982
2017-04-19,1.90919,1.94803,1.87015,1.87015,6088.8195676861
2017-04-20,1.90143,1.98715,1.8935,1.8935,9255.2720177911
2017-04-21,1.91693,1.91693,1.87015,1.90143,3059.9424868218
2017-04-24,1.90143,1.90143,1.90143,1.90143,416.05454407476
2017-04-25,1.8935,1.8935,1.83906,1.83906,782.18254286055
2017-04-26,1.88575,1.8935,1.79228,1.80788,5554.050793702
2017-04-27,1.8468,1.8468,1.79228,1.79228,1411.2570135016
2017-04-28,1.82347,1.87801,1.81562,1.87801,12109.960929536
2017-05-02,1.92478,1.92478,1.80004,1.86232,268.49386577625
2017-05-04,1.87801,1.8935,1.87801,1.8935,194.15878723489
2017-05-05,1.88575,1.88575,1.81562,1.88575,342.8289443176
2017-05-08,1.90143,1.90919,1.80788,1.90143,5535.1896543706
2017-05-09,1.81562,1.87801,1.80788,1.87801,2950.1040871861
2017-05-10,1.87801,1.87801,1.80788,1.86232,1430.118152833
2017-05-11,1.85457,1.85457,1.83906,1.83906,14.423224194592
2017-05-12,1.8468,1.88575,1.81562,1.81562,6082.1626949809
2017-05-15,1.87801,1.87801,1.81562,1.81562,1977.0911934433
2017-05-16,1.86232,1.86232,1.7766,1.86232,3008.9064627487
2017-05-17,1.86232,1.86232,1.72991,1.83906,3287.3856375827
2017-05-18,1.83131,1.83131,1.72991,1.80004,4113.9473318112
2017-05-19,1.80004,1.80004,1.72991,1.78444,2204.5343442041
2017-05-22,1.75326,1.79228,1.72991,1.79228,5880.2375562566
2017-05-23,1.82347,1.82347,1.72991,1.82347,2185.6732048727
2017-05-24,1.82347,1.82347,1.72991,1.80788,6612.4935538282
2017-05-25,1.80788,1.80788,1.70657,1.70657,27064.625461759
2017-05-26,1.79228,1.79228,1.65204,1.74551,333.95311404401
2017-05-29,1.74551,1.74551,1.69106,1.69106,312.87301714422
2017-05-30,1.80788,1.80788,1.74551,1.74551,142.01328437752
2017-05-31,1.73775,1.73775,1.68313,1.73775,7481.2154418563
2017-06-01,1.73775,1.73775,1.73775,1.73775,51.036024073171
2017-06-02,1.73775,1.73775,1.68313,1.73775,7057.3945462921
2017-06-05,1.73775,1.73775,1.6442,1.66754,11763.803548866
2017-06-06,1.6753,1.6753,1.63644,1.63644,6549.2532631288
2017-06-07,1.66754,1.66754,1.60525,1.66754,7568.864265808
2017-06-08,1.66754,1.66754,1.60525,1.61301,3437.1652734496
2017-06-09,1.66754,1.66754,1.65978,1.65978,766.64983988176
2017-06-12,1.60525,1.65204,1.60525,1.60525,9487.1530836887
2017-06-13,1.65204,1.65204,1.61301,1.6442,146.45119951432
2017-06-14,1.61301,1.63644,1.60525,1.63644,4999.3114016023
2017-06-16,1.6442,1.65978,1.6442,1.6442,2577.3192156951
2017-06-19,1.65204,1.65204,1.60525,1.6442,2901.2870206813
2017-06-20,1.65204,1.65204,1.63644,1.63644,12.204266626193
2017-06-21,1.63644,1.65204,1.60525,1.65204,3285.1666800143
2017-06-22,1.66754,1.66754,1.61301,1.61301,7059.6135038605
2017-06-23,1.66754,1.66754,1.58958,1.59742,3979.7003989231
2017-06-26,1.65204,1.65204,1.63644,1.63644,12.204266626193
2017-06-27,1.63644,1.63644,1.58958,1.58958,1907.1940300387
2017-06-28,1.63644,1.63644,1.63644,1.63644,498.15597410551
2017-06-29,1.6286,1.6286,1.57407,1.58182,1992.6238964221
2017-06-30,1.6286,1.6286,1.57407,1.6286,2174.5784170307
2017-07-03,1.6286,1.6286,1.58182,1.6286,7447.9310783303
2017-07-04,1.6286,1.6286,1.58958,1.6286,2434.1964525334
2017-07-05,1.6286,1.65204,1.61301,1.6442,5574.0214118176
2017-07-06,1.6286,1.6286,1.61301,1.6286,2886.8637964867
2017-07-07,1.6286,1.6442,1.61301,1.61301,3310.6846920509
2017-07-10,1.63644,1.63644,1.63644,1.63644,12.204266626193
2017-07-11,1.63644,1.63644,1.58958,1.58958,5966.7769014242
2017-07-12,1.63644,1.63644,1.58958,1.58958,45.488630152174
2017-07-13,1.63644,1.63644,1.58958,1.58958,848.75126991251
2017-07-14,1.63644,1.63644,1.59742,1.63644,1679.7508792778
2017-07-17,1.63644,1.63644,1.53505,1.63644,54589.684618961
2017-07-18,1.63644,1.63644,1.55847,1.55847,3639.0904121739
2017-07-19,1.58958,1.63644,1.58958,1.63644,4619.8696574061
2017-07-20,1.63644,1.63644,1.62086,1.63644,9470.5109019257
2017-07-21,1.63644,1.63644,1.58182,1.63644,3537.0183640276
2017-07-24,1.63644,1.63644,1.57407,1.57407,3890.9420961872
2017-07-25,1.63644,1.63644,1.57407,1.6286,22328.260532012
2017-07-26,1.63644,1.63644,1.57407,1.63644,3859.8766902296
2017-07-27,1.63644,1.63644,1.57407,1.6286,2658.3111669417
2017-07-28,1.6286,1.63644,1.57407,1.6286,10535.610534758
2017-07-31,1.65978,1.65978,1.58182,1.63644,6691.2665475063
2017-08-01,1.65978,1.65978,1.58958,1.65978,5029.2673287757
2017-08-02,1.65978,1.65978,1.58182,1.6442,2577.3192156951
2017-08-03,1.6442,1.6442,1.58182,1.63644,4349.1568340615
2017-08-04,1.6442,1.76885,1.60525,1.6753,23276.864892503
2017-08-07,1.68313,1.69106,1.59742,1.6753,5602.8678602068
2017-08-08,1.69106,1.71431,1.6753,1.71431,9320.7312660588
2017-08-09,1.71431,1.7766,1.6442,1.74551,13295.993749845
2017-08-10,1.73775,1.73775,1.6286,1.72217,4263.7269676781
2017-08-11,1.72217,1.7766,1.6753,1.70657,39872.448546557
2017-08-14,1.65204,1.72991,1.60525,1.70657,23115.990468794
2017-08-16,1.70657,1.70657,1.58958,1.6753,15318.57357344
2017-08-17,1.6753,1.6753,1.66754,1.66754,12.204266626193
2017-08-18,1.63644,1.6442,1.60525,1.6442,14091.490038116
2017-08-21,1.6442,1.6442,1.59742,1.6442,1436.7750255382
2017-08-22,1.6442,1.6753,1.6442,1.66754,5789.2602959523
2017-08-23,1.65978,1.65978,1.65978,1.65978,12.204266626193
2017-08-24,1.65978,1.65978,1.60525,1.65978,27669.291399147
2017-08-25,1.66754,1.66754,1.65978,1.65978,7283.7282182688
2017-08-28,1.65978,1.65978,1.62086,1.65978,581.36688292046
2017-08-29,1.65978,1.65978,1.59742,1.63644,32124.958196492
2017-08-30,1.59742,1.62086,1.58958,1.62086,4827.3421900514
2017-08-31,1.58182,1.6286,1.56633,1.61301,13657.683833494
2017-09-01,1.61301,1.69106,1.55847,1.55847,56960.640780795
2017-09-04,1.54298,1.58958,1.5117,1.58182,18700.26490768
2017-09-05,1.58182,1.6286,1.55847,1.55847,25400.40728546
2017-09-06,1.58958,1.62086,1.55847,1.60525,5629.4953510276
2017-09-07,1.60525,1.60525,1.57407,1.60525,2578.4286944793
2017-09-08,1.60525,1.60525,1.56633,1.60525,4539.9871849438
2017-09-11,1.60525,1.70657,1.59742,1.68313,18743.534580264
2017-09-12,1.68313,1.68313,1.59742,1.6286,4116.1662893796
2017-09-13,1.65204,1.65204,1.63644,1.63644,1296.9806987291
2017-09-14,1.59742,1.6442,1.59742,1.6442,1791.808236482
2017-09-15,1.6442,1.65204,1.6442,1.65204,740.02234906097
2017-09-18,1.65204,1.65204,1.65204,1.65204,12.204266626193
2017-09-19,1.65204,1.65204,1.59742,1.6286,5550.7223573494
2017-09-20,1.63644,1.63644,1.60525,1.60525,1673.0940065726
2017-09-21,1.59742,1.62086,1.59742,1.61301,5433.1176062243
2017-09-22,1.61301,1.6442,1.61301,1.6442,7677.5931866596
2017-09-25,1.65204,1.75326,1.65204,1.75326,17221.329688342
2017-09-26,1.73775,1.74551,1.72217,1.72217,4905.0057049454
2017-09-27,1.71431,1.71431,1.63644,1.69873,1625.3864188521
2017-09-28,1.69873,1.79228,1.68313,1.7766,14351.108073619
2017-09-29,1.76885,1.76885,1.6442,1.76109,7405.7708845307
2017-10-02,1.76109,1.76109,1.63644,1.65204,2578.4286944793
2017-10-03,1.65204,1.73775,1.65204,1.73775,2611.7130580053
2017-10-04,1.72217,1.72217,1.63644,1.72217,331.73415647561
2017-10-05,1.72217,1.72217,1.6286,1.72217,1041.8005783632
2017-10-06,1.72217,1.72217,1.72217,1.72217,12.204266626193
2017-10-09,1.72217,1.72217,1.68313,1.72217,562.50574358908
2017-10-10,1.72217,1.72991,1.72217,1.72991,48.817066504772
2017-10-11,1.72991,1.72991,1.72991,1.72991,12.204266626193
2017-10-12,1.72991,1.72991,1.6442,1.70657,2202.3153866357
2017-10-13,1.70657,1.70657,1.61301,1.69106,3081.0225837216
2017-10-16,1.68313,1.68313,1.61301,1.6753,7074.0367280551
2017-10-17,1.68313,1.73775,1.6442,1.73775,10503.435650015
2017-10-18,1.73775,1.73775,1.69873,1.72991,3365.0491524767
2017-10-19,1.71431,1.73775,1.69106,1.73775,1331.3745410392
2017-10-20,1.73775,1.73775,1.69106,1.72991,1293.6522623765
2017-10-23,1.72991,1.75326,1.61301,1.61301,20975.805894074
2017-10-24,1.6286,1.69873,1.6286,1.65204,3204.1747287678
2017-10-25,1.63644,1.70657,1.63644,1.70657,1263.6963352031
2017-10-26,1.72991,1.72991,1.6753,1.71431,108.72892085154
2017-10-27,1.72991,1.76885,1.72991,1.75326,7072.9272492709
2017-10-30,1.76885,1.80004,1.75326,1.7766,14906.956944503
2017-10-31,1.7766,1.7766,1.75326,1.7766,75055.130272302
2017-11-02,1.7766,1.83131,1.7766,1.83131,7385.8002664151
2017-11-03,1.88575,1.92478,1.83131,1.88575,4645.3876694427
2017-11-06,1.92478,1.92478,1.7766,1.90919,7858.4382284841
2017-11-07,1.80004,1.8468,1.79228,1.79228,5367.6583579565
2017-11-08,1.86232,1.87801,1.78444,1.87801,2485.2324766066
2017-11-09,1.87801,1.87801,1.75326,1.86232,55456.18754942
2017-11-10,1.79228,1.8468,1.69873,1.81562,3259.6486679777
2017-11-13,1.81562,1.81562,1.72217,1.79228,5663.8891933377
2017-11-14,1.81562,1.81562,1.75326,1.81562,60833.831216436
2017-11-15,1.81562,1.81562,1.75326,1.75326,8606.2269290344
2017-11-16,1.80788,1.81562,1.75326,1.79228,9403.9421748738
2017-11-17,1.81562,1.81562,1.75326,1.79228,1677.5319217094
2017-11-20,1.79228,1.79228,1.75326,1.78444,5785.9318595997
2017-11-21,1.76885,1.78444,1.75326,1.78444,6204.2053612428
2017-11-22,1.80004,1.80004,1.68313,1.70657,25240.642340535
2017-11-23,1.82347,1.82347,1.78444,1.78444,139.79432680912
2017-11-24,1.78444,1.78444,1.72217,1.78444,556.95834966808
2017-11-27,1.78444,1.82347,1.78444,1.82347,2856.9078693134
2017-11-28,1.82347,1.82347,1.82347,1.82347,12.204266626193
2017-11-29,1.82347,1.82347,1.78444,1.82347,4419.0539974661
2017-11-30,1.79228,1.79228,1.76885,1.78444,3114.3069472476
2017-12-01,1.81562,1.81562,1.80788,1.80788,14.423224194592
2017-12-04,1.80788,1.80788,1.73775,1.79228,2556.2391187953
2017-12-05,1.7766,1.7766,1.73775,1.7766,11904.707354459
2017-12-06,1.79228,1.79228,1.72217,1.76885,7218.268970001
2017-12-07,1.76885,1.76885,1.72217,1.76885,2448.619676728
2017-12-08,1.76885,1.76885,1.75326,1.75326,12.204266626193
2017-12-11,1.72991,1.79228,1.72217,1.72991,11377.704931964
2017-12-12,1.80788,1.80788,1.72991,1.78444,21.080096899788
2017-12-13,1.78444,1.78444,1.73775,1.7766,4678.6720329687
2017-12-14,1.74551,1.7766,1.73775,1.7766,1025.1583966002
2017-12-15,1.7766,1.81562,1.7766,1.79228,8040.3927490928
2017-12-18,1.79228,1.79228,1.78444,1.78444,12.204266626193
2017-12-19,1.76885,1.76885,1.65204,1.72217,2425.3206222598
2017-12-20,1.72991,1.72991,1.65204,1.72217,12578.160976468
2017-12-21,1.72217,1.72217,1.6442,1.70657,2400.9120890074
2017-12-22,1.70657,1.71431,1.65204,1.66754,8900.2388068473
2017-12-27,1.6753,1.68313,1.66754,1.6753,37077.671489158
2017-12-28,1.6753,1.70657,1.6753,1.70657,539.20668912089
2017-12-29,1.71431,1.79228,1.71431,1.74551,13761.974839208
2018-01-03,1.79228,1.79228,1.78444,1.78444,12.204266626193
2018-01-04,1.69873,1.78444,1.69873,1.78444,1735.2248184878
2018-01-05,1.78444,1.78444,1.70657,1.76885,12.204266626193
2018-01-08,1.76885,1.76885,1.75326,1.75326,2579.5381732635
2018-01-09,1.76885,1.76885,1.70657,1.70657,1737.4437760562
2018-01-10,1.76885,1.76885,1.75326,1.75326,12.204266626193
2018-01-11,1.76885,1.76885,1.70657,1.76885,107.61944206734
2018-01-12,1.76885,1.76885,1.76885,1.76885,779.96358529215
2018-01-15,1.76885,1.76885,1.71431,1.75326,2557.3485975795
2018-01-16,1.75326,1.81562,1.75326,1.81562,13778.617020971
2018-01-17,1.81562,1.91693,1.81562,1.90919,2762.6021726564
2018-01-18,1.91693,1.91693,1.7766,1.7766,713.39485824019
2018-01-19,1.90143,1.90143,1.7766,1.82347,5224.5355947948
2018-01-22,1.90143,1.90143,1.82347,1.82347,6234.1612884162
2018-01-23,1.87801,1.90919,1.80788,1.90919,12288.587013793
2018-01-24,1.91693,1.91693,1.7766,1.90143,2463.0429009226
2018-01-25,1.7766,1.8468,1.7766,1.83906,13438.007034222
2018-01-26,1.83906,1.83906,1.82347,1.82347,16213.922952289
2018-01-29,1.87801,1.87801,1.86232,1.86232,12.204266626193
2018-01-30,1.86232,1.86232,1.79228,1.79228,12388.44010437
2018-01-31,1.85457,1.85457,1.80004,1.80004,1447.8698133802
2018-02-01,1.80004,1.80004,1.80004,1.80004,12.204266626193
2018-02-02,1.80004,1.80004,1.79228,1.80004,414.94506529056
2018-02-05,1.80004,1.88575,1.80004,1.88575,2577.3192156951
2018-02-06,1.88575,1.88575,1.79228,1.79228,5088.0697043383
2018-02-07,1.82347,1.87801,1.82347,1.87801,879.81667587009
2018-02-08,1.74551,1.85457,1.74551,1.85457,2591.7424398897
2018-02-09,1.83906,1.83906,1.72991,1.81562,12277.492225951
2018-02-12,1.81562,1.82347,1.81562,1.81562,897.56833641728
2018-02-13,1.81562,1.81562,1.78444,1.78444,76.554036109756
2018-02-14,1.78444,1.78444,1.71431,1.78444,227.44315076087
2018-02-15,1.78444,1.78444,1.72217,1.72217,910.88208182767
2018-02-16,1.78444,1.78444,1.78444,1.78444,173.0786903351
2018-02-19,1.86232,1.87015,1.86232,1.86232,1932.7120420753
2018-02-20,1.86232,1.88575,1.85457,1.88575,11818.168009291
2018-02-21,1.88575,1.88575,1.88575,1.88575,12.204266626193
2018-02-22,1.86232,1.86232,1.80788,1.82347,2833.6088148452
2018-02-23,1.82347,1.82347,1.82347,1.82347,4036.2838169173
2018-02-26,1.81562,1.81562,1.79228,1.81562,6366.1892637359
2018-02-27,1.81562,1.81562,1.74551,1.74551,17918.08236482
2018-02-28,1.74551,1.74551,1.72217,1.72217,8734.9264680016
2018-03-01,1.72217,1.72217,1.69106,1.69873,19941.771667199
2018-03-02,1.78444,1.78444,1.6753,1.78444,665.68727051962
2018-03-05,1.78444,1.78444,1.76885,1.76885,12.204266626193
2018-03-06,1.76885,1.76885,1.76109,1.76109,9.9853090577942
2018-03-07,1.78444,1.78444,1.78444,1.78444,12.204266626193
2018-03-08,1.78444,1.78444,1.78444,1.78444,12.204266626193
2018-03-09,1.78444,1.78444,1.69873,1.70657,948.60436049045
2018-03-12,1.76885,1.76885,1.69106,1.69106,7023.0007039819
2018-03-13,1.70657,1.78444,1.69106,1.76885,3581.3975153955
2018-03-14,1.76885,1.76885,1.76885,1.76885,12.204266626193
2018-03-15,1.73775,1.73775,1.69106,1.73775,5784.8223808155
2018-03-16,1.78444,1.78444,1.68313,1.68313,2835.8277724136
2018-03-19,1.73775,1.73775,1.73775,1.73775,12.204266626193
2018-03-20,1.75326,1.75326,1.74551,1.74551,12.204266626193
2018-03-21,1.73775,1.73775,1.71431,1.71431,14.423224194592
2018-03-22,1.71431,1.71431,1.62086,1.66754,5025.9388924231
2018-03-23,1.73775,1.73775,1.55081,1.55081,4353.5947491983
2018-03-26,1.58958,1.69106,1.55081,1.55847,2295.5116045085
2018-03-27,1.55847,1.6753,1.55847,1.66754,1464.5119951432
2018-03-28,1.73775,1.73775,1.59742,1.71431,1457.855122438
2018-03-29,1.70657,1.73775,1.60525,1.73775,408.28819258536
2018-04-03,1.56633,1.65978,1.55847,1.65978,15620.351802742
2018-04-04,1.6442,1.6442,1.55847,1.6286,3984.1383140599
2018-04-05,1.73775,1.73775,1.63644,1.63644,12973.135423643
2018-04-06,1.63644,1.73775,1.63644,1.73775,76.554036109756
2018-04-09,1.74551,1.74551,1.74551,1.74551,1146.0915840779
2018-04-10,1.74551,1.74551,1.6442,1.69873,2003.718684264
2018-04-11,1.71431,1.74551,1.71431,1.74551,609.10385252545
2018-04-12,1.75326,1.75326,1.75326,1.75326,12.204266626193
2018-04-13,1.75326,1.7766,1.71431,1.7766,4819.575838562
2018-04-16,1.76109,1.8468,1.76109,1.83906,16233.893570405
2018-04-17,1.81562,1.81562,1.81562,1.81562,140.90380559332
2018-04-18,1.73775,1.81562,1.71431,1.80004,666.79674930382
2018-04-19,1.80788,1.80788,1.71431,1.80004,7135.0580611861
2018-04-20,1.78444,1.78444,1.76885,1.76885,12.204266626193
2018-04-23,1.73775,1.73775,1.73775,1.73775,12.204266626193
2018-04-24,1.73775,1.73775,1.66754,1.72991,558.06782845228
2018-04-25,1.71431,1.71431,1.71431,1.71431,62.130811915164
2018-04-26,1.71431,1.72991,1.6753,1.72991,1551.0513403107
2018-04-27,1.71431,1.71431,1.71431,1.71431,5068.0990862227
2018-04-30,1.7766,1.80788,1.71431,1.78444,2773.6969604984
2018-05-02,1.78444,1.78444,1.78444,1.78444,1.1094787841994
2018-05-04,1.78444,1.81562,1.78444,1.81562,12834.450575618
2018-05-07,1.81562,1.81562,1.76109,1.76109,15743.503947789
2018-05-08,1.81562,1.81562,1.78444,1.78444,12.204266626193
2018-05-09,1.78444,1.78444,1.71431,1.73775,252.96116279745
2018-05-10,1.78444,1.78444,1.75326,1.78444,3954.1823868865
2018-05-11,1.81562,1.81562,1.79228,1.79228,15185.436119336
2018-05-14,1.83131,1.83131,1.75326,1.82347,3806.621708588
2018-05-15,1.82347,1.98715,1.74551,1.98715,69422.306484922
2018-05-16,1.97146,2.1429,1.97146,2.13515,22135.211223562
2018-05-17,2.13515,2.1429,2.1273,2.1273,5596.2109875016
2018-05-18,2.10405,2.10405,2.02599,2.02599,12.204266626193
2018-05-21,2.02599,2.02599,1.87015,2.01824,1455.6361648696
2018-05-22,2.01824,2.01824,1.87015,1.94803,470.41900450053
2018-05-23,1.94028,1.94028,1.82347,1.90143,3540.3468003802
2018-05-24,1.94028,1.94028,1.94028,1.94028,12.204266626193
2018-05-25,1.94028,1.94028,1.94028,1.94028,26.627490820785
2018-05-28,1.90143,1.94803,1.90143,1.94803,579.14792535207
2018-05-29,1.94803,1.94803,1.94803,1.94803,12.204266626193
2018-05-30,1.94803,1.94803,1.94803,1.94803,12.204266626193
2018-06-01,1.94803,2.06494,1.91693,1.91693,6371.7366576569
2018-06-04,1.94803,1.94803,1.91693,1.91693,1090.617644868
2018-06-05,1.88575,1.88575,1.88575,1.88575,2.2189575683987
2018-06-06,1.88575,1.90143,1.88575,1.90143,72.116120972958
2018-06-07,1.88575,1.88575,1.88575,1.88575,12.204266626193
2018-06-08,1.88575,1.88575,1.88575,1.88575,28.846448389183
2018-06-11,1.98715,1.98715,1.97922,1.97922,12.204266626193
2018-06-12,1.97922,1.97922,1.97922,1.97922,12.204266626193
2018-06-13,1.97922,1.97922,1.97922,1.97922,12.204266626193
2018-06-14,1.97922,1.98715,1.80788,1.98715,35527.729627632
2018-06-15,1.94803,1.94803,1.94803,1.94803,128.69953896713
2018-06-18,1.94803,1.94803,1.94803,1.94803,1284.7764321029
2018-06-19,1.98715,1.98715,1.88575,1.88575,10200.547941929
2018-06-20,1.94803,1.94803,1.81562,1.94803,1507.7816677269
2018-06-21,1.94803,1.94803,1.87015,1.87015,680.11049471421
2018-06-22,1.87015,1.90919,1.87015,1.87015,3207.5031651203
2018-06-25,1.94803,1.94803,1.94803,1.94803,12.204266626193
2018-06-26,1.94803,1.94803,1.87801,1.87801,4289.2449797147
2018-06-27,1.94803,1.94803,1.94803,1.94803,12.204266626193
2018-06-28,1.94803,1.94803,1.94803,1.94803,12.204266626193
2018-06-29,1.94803,1.94803,1.94803,1.94803,12.204266626193
2018-07-02,1.94803,1.94803,1.87801,1.87801,1295.8712199449
2018-07-03,1.94803,1.94803,1.94803,1.94803,12.204266626193
2018-07-04,1.94028,1.94028,1.87801,1.92478,3291.8235527195
2018-07-05,1.92478,1.92478,1.87801,1.92478,3993.0141443335
2018-07-06,1.94028,1.94028,1.91693,1.91693,4912.7720564348
2018-07-09,1.91693,1.91693,1.91693,1.91693,3715.6444482837
2018-07-10,1.92478,2.06494,1.92478,2.06494,3858.7672114454
2018-07-11,2.06494,2.06494,2.01041,2.01041,12.204266626193
2018-07-12,1.95588,2.06494,1.91693,2.06494,1711.9257640196
2018-07-13,2.06494,2.06494,2.04159,2.04159,12.204266626193
2018-07-16,1.98715,2.05719,1.98715,2.05719,1178.2664688197
2018-07-17,2.02599,2.02599,2.02599,2.02599,1027.3773541686
2018-07-18,2.05719,2.05719,1.97922,2.05719,6651.3253112752
2018-07-19,2.02599,2.02599,1.94803,1.94803,13218.330234951
2018-07-20,2.04943,2.04943,1.94803,1.94803,12461.665704127
2018-07-23,2.04943,2.04943,1.94803,1.94803,6405.0210211829
2018-07-24,2.04943,2.05719,2.04943,2.05719,7309.2462303054
2018-07-25,2.05719,2.05719,1.95588,2.05719,2639.4500276103
2018-07-26,2.05719,2.05719,2.05719,2.05719,26.627490820785
2018-07-27,2.05719,2.05719,1.98715,2.05719,2577.3192156951
2018-07-30,2.05719,2.08837,2.05719,2.07286,8862.5165281845
2018-07-31,2.13515,2.13515,2.1273,2.1273,12.204266626193
2018-08-01,2.13515,2.18193,2.08062,2.18193,16662.152381106
2018-08-02,2.08837,2.18193,2.08837,2.10405,2449.7291555122
2018-08-03,2.10405,2.10405,2.10405,2.10405,12.204266626193
2018-08-06,2.10405,2.15848,2.10405,2.15848,366.12799878579
2018-08-07,2.15848,2.15848,2.10405,2.15848,22797.570057729
2018-08-08,2.17408,2.17408,2.1429,2.1429,200.81565994008
2018-08-09,2.1429,2.1429,2.10405,2.1429,410.50715015376
2018-08-10,2.1429,2.1429,2.10405,2.10405,12469.432055616
2018-08-13,2.1429,2.17408,2.06494,2.17408,10588.865516398
2018-08-14,2.1429,2.17408,2.10405,2.13515,7300.3704000318
2018-08-16,2.10405,2.10405,2.08837,2.10405,2293.2926469401
2018-08-17,2.10405,2.10405,2.09612,2.10405,1295.8712199449
2018-08-20,2.18193,2.18193,2.06494,2.06494,11191.312496219
2018-08-21,2.06494,2.17408,2.06494,2.17408,12.204266626193
2018-08-22,2.18193,2.18193,2.18193,2.18193,9.9853090577942
2018-08-23,2.18193,2.18193,1.98715,1.98715,9112.1492546293
2018-08-24,2.17408,2.17408,2.08837,2.17408,525.8929437105
2018-08-27,2.1429,2.1429,2.1429,2.1429,12.204266626193
2018-08-28,2.1429,2.1429,2.05719,2.05719,1797.355630403
2018-08-29,2.06494,2.1429,2.05719,2.05719,1663.1086975148
2018-08-30,2.1429,2.1429,2.10405,2.13515,612.43228887805
2018-08-31,2.13515,2.13515,1.97146,2.02599,9451.6497625943
2018-09-03,2.11947,2.11947,2.00264,2.00264,5175.71852829
2018-09-04,2.11947,2.11947,2.00264,2.11947,2177.9068533833
2018-09-05,2.10405,2.10405,2.00264,2.10405,6740.0836140111
2018-09-06,2.10405,2.10405,2.00264,2.10405,4938.2900684714
2018-09-07,2.10405,2.10405,1.9949,2.08837,18774.599986221
2018-09-10,2.10405,2.10405,2.07286,2.10405,744.46026419777
2018-09-11,2.12027,2.20176,2.02239,2.12027,2203.4248654199
2018-09-12,2.12027,2.12027,2.01428,2.10405,23894.844575301
2018-09-13,2.10405,2.12027,2.0387,2.07945,3909.8032355185
2018-09-14,2.10405,2.10405,2.07945,2.07945,1103.9313902784
2018-09-17,2.11207,2.11207,2.11207,2.11207,12.204266626193
2018-09-18,2.06313,2.08774,2.05503,2.08774,1827.3115575763
2018-09-19,2.07945,2.07945,2.0387,2.07945,194.15878723489
2018-09-20,2.07945,2.07945,2.07125,2.07125,12.204266626193
2018-09-21,2.07125,2.07125,2.0387,2.0387,1786.260842561
2018-09-24,2.04682,2.04682,2.04682,2.04682,72.116120972958
2018-09-25,2.04682,2.04682,2.04682,2.04682,12.204266626193
2018-09-26,2.04682,2.04682,2.04682,2.04682,63234.743305443
2018-09-27,2.12027,2.12027,2.10405,2.10405,12.204266626193
2018-09-28,2.10405,2.11207,2.10405,2.11207,12.204266626193
2018-10-01,2.11207,2.12027,2.11207,2.12027,1354.6735955074
2018-10-02,2.12027,2.12027,2.12027,2.12027,12.204266626193
2018-10-03,2.12027,2.12027,2.12027,2.12027,12.204266626193
2018-10-04,2.12027,2.12027,2.12027,2.12027,12.204266626193
2018-10-05,2.12027,2.12027,2.12027,2.12027,1.1094787841994
2018-10-08,2.11207,2.11207,2.07125,2.11207,5050.3474256755
2018-10-09,2.12027,2.12027,2.08774,2.12027,3817.71649643
2018-10-10,2.16102,2.19373,2.10405,2.10405,1325.8271471182
2018-10-11,2.08774,2.10405,2.08774,2.08774,3590.2733456691
2018-10-12,2.12847,2.12847,2.08774,2.12847,2217.8480896145
2018-10-15,2.10405,2.10405,2.09585,2.10405,2301.0589984295
2018-10-16,2.08774,2.10405,2.08774,2.10405,1463.402516359
2018-10-17,2.15281,2.15281,2.07125,2.07125,14.423224194592
2018-10-18,2.07125,2.07125,2.07125,2.07125,12.204266626193
2018-10-19,2.13659,2.13659,2.13659,2.13659,9.9853090577942
2018-10-22,2.13659,2.13659,2.12847,2.12847,12.204266626193
2018-10-23,2.11207,2.11207,2.07125,2.11207,468.20004693213
2018-10-24,2.11207,2.11207,2.06313,2.11207,525.8929437105
2018-10-25,2.11207,2.11207,2.0387,2.11207,15411.769791314
2018-10-26,2.0387,2.04682,2.03051,2.0387,30957.786515515
2018-10-29,2.04682,2.04682,2.00608,2.00608,9358.4535447216
2018-10-30,2.01428,2.11207,2.00608,2.07945,10132.869736093
2018-10-31,1.87565,2.06313,1.688,1.90828,48570.76221468
2018-11-02,2.02239,2.11207,1.90828,2.11207,727.81808243478
2018-11-05,2.09585,2.09585,2.07125,2.07125,12.204266626193
2018-11-06,2.06313,2.06313,2.03051,2.03051,1176.0475112513
2018-11-07,2.03051,2.03051,2.03051,2.03051,12.204266626193
2018-11-08,2.03051,2.03051,2.03051,2.03051,12.204266626193
2018-11-09,2.03051,2.03051,2.03051,2.03051,12.204266626193
2018-11-13,2.03051,2.03051,1.94903,2.03051,6193.1105734008
2018-11-14,2.03051,2.03051,1.94903,2.03051,247.41376887646
2018-11-15,2.03051,2.07945,2.03051,2.07945,2436.4154101018
2018-11-16,2.03051,2.03051,2.03051,2.03051,12.204266626193
2018-11-19,2.03051,2.03051,2.03051,2.03051,501.48441045811
2018-11-20,2.03051,2.03051,1.95722,1.95722,21344.152850427
2018-11-21,1.95722,1.95722,1.95722,1.95722,12.204266626193
2018-11-22,1.87565,1.95722,1.87565,1.95722,9220.8781754809
2018-11-23,1.95722,1.95722,1.88377,1.88377,2123.5423929576
2018-11-26,2.01428,2.01428,1.87565,1.99796,12273.054310813
2018-11-27,1.99796,1.99796,1.99796,1.99796,1.1094787841994
2018-11-28,1.96534,1.96534,1.89999,1.95722,915.31999696447
2018-11-29,1.95722,1.95722,1.88377,1.94082,12276.382747166
2018-11-30,1.94903,1.94903,1.94903,1.94903,12.204266626193
2018-12-03,1.94903,1.94903,1.94903,1.94903,1300.3091350816
2018-12-04,1.94903,1.94903,1.88377,1.94903,14715.017114836
2018-12-05,1.94903,2.01428,1.9327,1.9327,2404.24052536
2018-12-06,2.01428,2.01428,1.9327,1.9327,2822.5140270032
2018-12-07,1.98165,1.98165,1.98165,1.98165,12.204266626193
2018-12-10,1.98165,1.98977,1.98165,1.98165,2748.1789484618
2018-12-11,2.01428,2.01428,2.01428,2.01428,1.1094787841994
2018-12-12,1.91649,1.99796,1.91649,1.99796,1237.0688443823
2018-12-13,1.98977,1.99796,1.96534,1.98165,784.40150042895
2018-12-14,1.98977,1.98977,1.98165,1.98165,12.204266626193
2018-12-17,1.98165,1.98165,1.98165,1.98165,12.204266626193
2018-12-18,1.94903,1.96534,1.94903,1.96534,1291.4333048081
2018-12-19,1.94082,1.97345,1.94082,1.94903,244.08533252386
2018-12-20,1.94903,1.94903,1.94082,1.94082,8636.1828562078
2018-12-21,1.94082,1.94903,1.94082,1.94903,5242.287255342
2018-12-27,1.94903,1.94903,1.94082,1.94903,745.56974298197
2018-12-28,1.94082,1.94082,1.94082,1.94082,110.94787841994
2019-01-02,1.94082,1.94082,1.94082,1.94082,1534.4091585477
2019-01-03,1.94082,1.94082,1.85925,1.94082,989.65507550583
2019-01-04,1.94082,1.94082,1.94082,1.94082,12.204266626193
2019-01-07,1.90828,1.90828,1.83483,1.90828,4926.0858018452
2019-01-08,1.89187,1.89187,1.83483,1.89187,2683.8291789783
2019-01-09,1.87565,1.87565,1.86745,1.86745,287.35500510763
2019-01-10,1.83483,1.86745,1.83483,1.86745,13482.38618559
2019-01-11,1.87565,1.87565,1.87565,1.87565,1235.9593655981
2019-01-14,1.87565,1.87565,1.85925,1.85925,1995.9523327746
2019-01-15,1.85925,1.85925,1.79409,1.79409,14587.427054653
2019-01-16,1.76146,1.76146,1.62274,1.7044,53260.52903549
2019-01-17,1.71242,1.71242,1.63914,1.71242,43251.920923227
2019-01-18,1.71242,1.71242,1.71242,1.71242,12.204266626193
2019-01-21,1.71242,1.71242,1.688,1.71242,174.1881691193
2019-01-22,1.7044,1.7044,1.7044,1.7044,1279.2290381819
2019-01-23,1.7044,1.71242,1.7044,1.71242,1634.2622491257
2019-01-24,1.71242,1.71242,1.71242,1.71242,1235.9593655981
2019-01-25,1.71242,1.88377,1.71242,1.88377,10849.593030685
2019-01-28,1.79409,1.86745,1.79409,1.86745,1348.0167228022
2019-01-29,1.85925,1.85925,1.85925,1.85925,12.204266626193
2019-01-30,1.85925,1.85925,1.82671,1.82671,8.8758302735949
2019-01-31,1.82671,1.82671,1.71242,1.71242,6322.9195911522
2019-02-01,1.8104,1.8104,1.71242,1.71242,4322.5293432407
2019-02-04,1.71242,1.8022,1.71242,1.8022,14797.118544867
2019-02-05,1.83483,1.83483,1.66357,1.76966,21461.757601552
2019-02-06,1.75326,1.75326,1.71242,1.71242,11658.403064367
2019-02-07,1.78598,1.78598,1.67168,1.7044,17183.60740968
2019-02-08,1.7044,1.71242,1.67168,1.71242,12886.596078476
2019-02-11,1.78598,1.78598,1.67168,1.71242,1366.8778621336
2019-02-12,1.71242,1.71242,1.67988,1.67988,1475.6067829851
2019-02-13,1.76146,1.76146,1.688,1.71242,12915.442526865
2019-02-14,1.71242,1.71242,1.71242,1.71242,135.35641167232
2019-02-15,1.77778,1.78598,1.76966,1.78598,8473.0894749305
2019-02-18,1.78598,1.78598,1.7044,1.71242,21650.368994866
2019-02-19,1.76966,1.76966,1.71242,1.71242,53.254981641569
2019-02-20,1.71242,1.71242,1.71242,1.71242,68.78768462036
2019-02-21,1.71242,1.71242,1.71242,1.71242,38.831757446978
2019-02-22,1.71242,1.71242,1.71242,1.71242,4967.1365168605
2019-02-25,1.77778,1.77778,1.67168,1.67168,17897.00226792
2019-02-26,1.6962,1.6962,1.66357,1.67168,8318.8719239268
2019-02-27,1.77778,1.77778,1.67988,1.67988,5071.4275225753
2019-02-28,1.77778,1.77778,1.71242,1.71242,18.861139331389
2019-03-01,1.71242,1.71242,1.71242,1.71242,39.941236231177
2019-03-04,1.71242,1.71242,1.71242,1.71242,766.64983988176
2019-03-05,1.71242,1.71242,1.64726,1.7044,17097.068064512
2019-03-06,1.7044,1.7044,1.66357,1.688,19055.298118624
2019-03-07,1.66357,1.71242,1.65546,1.67988,23091.581935541
2019-03-08,1.67988,1.67988,1.65546,1.65546,4567.7241545488
2019-03-11,1.75326,1.75326,1.65546,1.65546,8357.7036813738
2019-03-12,1.74524,1.74524,1.67168,1.67988,823.23325787593
2019-03-13,1.76966,1.76966,1.65546,1.74524,19263.880130054
2019-03-14,1.76146,1.76146,1.76146,1.76146,2623.9173246315
2019-03-15,1.77778,1.91649,1.688,1.7044,46812.238341724
2019-03-18,1.71242,1.83483,1.71242,1.8104,21531.654764957
2019-03-19,1.8104,1.86745,1.79409,1.86745,5338.8119095673
2019-03-20,1.83483,1.89999,1.76966,1.83483,11779.336251844
2019-03-21,1.91649,1.91649,1.83483,1.87565,8277.8212089114
2019-03-22,1.85925,1.89999,1.85925,1.89999,1139.4347113727
2019-03-25,1.85925,1.88377,1.81852,1.88377,9943.1488639947
2019-03-26,1.89187,1.89187,1.87565,1.87565,54.364460425769
2019-03-27,1.89187,1.89187,1.8104,1.87565,2193.4395563621
2019-03-28,1.85113,1.87565,1.85113,1.87565,1319.170274413
2019-03-29,1.89999,1.89999,1.8022,1.89187,653.48300389342
2019-04-01,1.89187,1.89187,1.85113,1.85113,2.2189575683987
2019-04-02,1.85113,1.85113,1.79409,1.85113,1482.2636556903
2019-04-03,1.84294,1.84294,1.79409,1.83483,1231.5214504613
2019-04-04,1.82671,1.83483,1.79409,1.83483,982.99820280063
2019-04-05,1.83483,1.83483,1.79409,1.82671,3251.8823164883
2019-04-08,1.82671,1.84294,1.82671,1.84294,2944.5566932651
2019-04-09,1.85113,1.88377,1.85113,1.88377,1225.9740565403
2019-04-10,1.8022,1.88377,1.8022,1.88377,1238.1783231665
2019-04-11,1.87565,1.87565,1.8104,1.85113,414.94506529056
2019-04-12,1.88377,1.88377,1.8022,1.86745,1090.617644868
2019-04-15,1.85925,1.85925,1.8022,1.85113,2042.550441711
2019-04-16,1.87565,1.87565,1.85925,1.85925,26.627490820785
2019-04-17,1.87565,1.87565,1.79409,1.79409,1141.6536689411
2019-04-18,1.87565,1.87565,1.79409,1.84294,130.91849653552
2019-04-23,1.85113,1.85113,1.83483,1.83483,540.31616790509
2019-04-24,1.85113,1.85113,1.77778,1.79409,3155.357662263
2019-04-25,1.77778,1.77778,1.77778,1.77778,613.54176766225
2019-04-26,1.77778,1.83483,1.77778,1.83483,1227.0835353245
2019-04-29,1.77778,1.77778,1.75326,1.77778,10928.366024364
2019-04-30,1.76966,1.76966,1.76966,1.76966,21764.645309639
2019-05-07,1.82671,1.84294,1.79409,1.84294,6132.0892402699
2019-05-08,1.85925,1.85925,1.79409,1.79409,4183.8444952158
2019-05-09,1.85925,1.85925,1.79409,1.83483,3814.3880600774
2019-05-10,1.87565,2.02239,1.87565,1.99796,12599.241073368
2019-05-13,2.02239,2.02239,1.95722,1.95722,27728.09377471
2019-05-14,2.00608,2.00608,1.95722,1.95722,428.25881070095
2019-05-15,1.95722,1.95722,1.85113,1.89999,1181.5949051723
2019-05-16,1.89999,1.89999,1.89999,1.89999,3.3284363525981
2019-05-17,1.89999,1.89999,1.89999,1.89999,1.1094787841994
2019-05-20,1.89999,1.89999,1.85113,1.85113,518.1265922211
2019-05-21,1.85113,1.85113,1.85113,1.85113,1524.4238494899
2019-05-22,1.85113,1.87565,1.8022,1.87565,9342.9208417428
2019-05-23,1.89187,1.89187,1.89187,1.89187,1.1094787841994
2019-05-24,1.89187,1.89187,1.89187,1.89187,1.1094787841994
2019-05-27,1.87565,1.87565,1.81852,1.87565,3311.7941708351
2019-05-28,1.82671,1.85113,1.82671,1.85113,765.54036109756
2019-05-29,1.85113,1.85925,1.85113,1.85925,49.926545288971
2019-05-30,1.85113,1.85113,1.83483,1.83483,1931.6025632911
2019-05-31,1.82671,1.86745,1.82671,1.82671,17838.199892358
2019-06-03,1.82671,1.86745,1.79409,1.83483,21052.359930183
2019-06-04,1.83483,1.83483,1.83483,1.83483,1.1094787841994
2019-06-05,1.83483,1.83483,1.77778,1.79409,12944.288975254
2019-06-06,1.82671,1.82671,1.82671,1.82671,19.970618115588
2019-06-07,1.82671,1.82671,1.82671,1.82671,21.080096899788
2019-06-10,1.79409,1.82671,1.79409,1.82671,7251.553333527
2019-06-11,1.83483,1.83483,1.82671,1.82671,413.83558650636
2019-06-12,1.83483,1.83483,1.83483,1.83483,3152.0292259104
2019-06-13,1.83483,1.83483,1.81852,1.81852,975.23185131124
2019-06-14,1.83483,1.83483,1.83483,1.83483,29.955927173383
2019-06-17,1.83483,1.86745,1.8104,1.8104,3736.7245451834
2019-06-18,1.90828,1.91649,1.87565,1.87565,305.10666565482
2019-06-19,1.87565,1.87565,1.87565,1.87565,145.34172073012
2019-06-21,1.87565,1.87565,1.87565,1.87565,68.78768462036
2019-06-24,1.77778,1.87565,1.77778,1.83483,13442.44494936
2019-06-25,1.86745,1.86745,1.8104,1.8104,2159.045714052
2019-06-26,1.87565,2.02239,1.79409,2.02239,8906.8956795525
2019-06-27,1.85113,1.95722,1.81852,1.85113,4703.0805662211
2019-06-28,1.85925,1.95722,1.85925,1.86745,1453.4172073012
2019-07-01,1.83483,1.83483,1.79409,1.79409,10117.337033114
2019-07-02,1.79409,1.82671,1.79409,1.82671,12274.163789598
2019-07-03,1.82671,1.83483,1.8022,1.83483,1021.8299602476
2019-07-04,1.81852,1.86745,1.81852,1.86745,5125.791983001
2019-07-05,1.85113,1.86745,1.81852,1.86745,414.94506529056
2019-07-08,1.86745,1.86745,1.81852,1.86745,555.84887088388
2019-07-09,1.81852,1.85113,1.8104,1.8104,4067.3492228749
2019-07-10,1.8104,1.86745,1.8104,1.86745,501.48441045811
2019-07-11,1.85925,1.85925,1.85925,1.85925,12.204266626193
2019-07-12,1.85925,1.85925,1.85925,1.85925,12.204266626193
2019-07-15,1.85925,1.85925,1.85925,1.85925,12.204266626193
2019-07-16,1.85925,1.85925,1.83483,1.85925,3074.3657110164
2019-07-17,1.86745,1.86745,1.86745,1.86745,12.204266626193
2019-07-18,1.85113,1.85113,1.85113,1.85113,12.204266626193
2019-07-19,1.85113,1.85113,1.85113,1.85113,562.50574358908
2019-07-22,1.84294,1.84294,1.81852,1.84294,877.59771830169
2019-07-23,1.84294,1.84294,1.83483,1.84294,1918.2888178807
2019-07-24,1.84294,1.84294,1.84294,1.84294,1085.070250947
2019-07-25,1.83483,1.83483,1.83483,1.83483,16.64218176299
2019-07-26,1.83483,1.83483,1.83483,1.83483,21.080096899788
2019-07-29,1.8022,1.83483,1.8022,1.81852,4691.9857783791
2019-07-30,1.83483,1.83483,1.79409,1.8022,9392.8473870318
2019-07-31,1.83483,1.83483,1.79409,1.79409,28898.593892041
2019-08-01,1.79409,1.83483,1.79409,1.83483,910.88208182767
2019-08-02,1.83483,1.83483,1.83483,1.83483,12.204266626193
2019-08-05,1.84294,1.84294,1.84294,1.84294,12.204266626193
2019-08-06,1.82671,1.82671,1.82671,1.82671,16.64218176299
2019-08-07,1.79409,1.84294,1.79409,1.84294,173.0786903351
2019-08-08,1.84294,1.84294,1.84294,1.84294,1093.9460812206
2019-08-09,1.84294,1.84294,1.8022,1.8022,2591.7424398897
2019-08-12,1.8104,1.83483,1.8022,1.83483,2785.9012271246
2019-08-13,1.83483,1.85113,1.83483,1.84294,1664.218176299
2019-08-14,1.8022,1.85113,1.8022,1.85113,860.9555365387
2019-08-16,1.79409,1.85113,1.79409,1.8022,13.313745410392
2019-08-19,1.85113,1.85113,1.79409,1.79409,1250.3825897927
2019-08-20,1.83483,1.83483,1.8022,1.83483,578.03844656787
2019-08-21,1.8022,1.83483,1.8022,1.83483,25272.817225277
2019-08-22,1.82671,1.83483,1.8104,1.83483,6448.2906937667
2019-08-23,1.83483,1.83483,1.83483,1.83483,13.313745410392
2019-08-26,1.79409,1.83483,1.79409,1.83483,1184.9233415249
2019-08-27,1.83483,1.85113,1.79409,1.84294,7079.5841219761
2019-08-28,1.85113,1.85113,1.85113,1.85113,12.204266626193
2019-08-29,1.85113,1.85113,1.8022,1.83483,27.736969604984
2019-08-30,1.81852,1.81852,1.79409,1.8104,3332.8742677349
2019-09-02,1.8022,1.82671,1.8022,1.82671,25.518012036585
2019-09-03,1.8104,1.8104,1.8104,1.8104,12.204266626193
2019-09-04,1.8104,1.8104,1.8104,1.8104,12.204266626193
2019-09-05,1.8104,1.8104,1.79409,1.79409,51.036024073171
2019-09-06,1.8022,1.8022,1.71242,1.74524,30778.050952475
2019-09-09,1.8104,1.8104,1.65546,1.65546,25279.474097982
2019-09-10,1.72072,1.79409,1.6962,1.72072,18151.072909502
2019-09-11,1.72072,1.74524,1.72072,1.74524,26250.268034157
2019-09-12,1.73704,1.76146,1.73704,1.76146,18366.311793636
2019-09-13,1.76146,1.79409,1.76146,1.79409,15124.414786205
2019-09-16,1.79409,1.79409,1.74524,1.74524,66593.135585214
2019-09-17,1.77778,1.83483,1.77778,1.83483,7644.3088231336
2019-09-18,1.75326,1.83483,1.75326,1.83483,18333.02743011
2019-09-19,1.83483,1.83483,1.83483,1.83483,48.817066504772
2019-09-20,1.87565,1.87565,1.8104,1.86745,18210.984763848
2019-09-23,1.87565,1.87565,1.8104,1.8104,12261.959522971
2019-09-24,1.87909,1.8962,1.80174,1.84474,7670.9363139544
2019-09-25,1.8533,2.02491,1.8361,1.99058,23522.059703811
2019-09-26,1.94757,2.13641,1.94757,1.99914,3558.0984609273
2019-09-27,1.94757,1.95623,1.94757,1.95623,3973.0435262179
2019-09-30,1.8533,1.92189,1.8533,1.92189,3528.142533754
2019-10-01,1.91342,1.91342,1.84474,1.88755,4113.9473318112
2019-10-02,1.8962,1.8962,1.84474,1.88755,6416.1158090249
2019-10-03,1.88755,1.88755,1.70315,1.87909,26314.617803641
2019-10-04,1.87909,1.87909,1.80174,1.8104,1326.9366259024
2019-10-07,1.87909,1.87909,1.81896,1.87909,144.23224194592
2019-10-08,1.87909,1.87909,1.87909,1.87909,6487.1224512137
2019-10-09,1.87909,1.87909,1.81896,1.86186,14.423224194592
2019-10-10,1.87909,1.87909,1.74181,1.79327,17926.958195093
2019-10-11,1.77606,1.86186,1.77606,1.8361,1252.6015473611
2019-10-14,1.8361,1.8361,1.8361,1.8361,11.094787841994
2019-10-15,1.8361,1.8361,1.8361,1.8361,11.094787841994
2019-10-16,1.8361,1.91342,1.80174,1.87909,17789.382825852
2019-10-17,1.87909,1.87909,1.87909,1.87909,11.094787841994
2019-10-18,1.87909,1.87909,1.87909,1.87909,11.094787841994
2019-10-21,1.84474,1.8533,1.8361,1.8533,1174.9380324671
2019-10-22,1.87043,1.87043,1.87043,1.87043,11.094787841994
2019-10-23,1.87043,1.87043,1.80174,1.8533,5830.3110109676
2019-10-24,1.8533,1.8533,1.80174,1.80174,892.02094249629
2019-10-25,1.8533,1.8533,1.80174,1.8104,2339.8907558764
2019-10-28,1.8361,1.8361,1.75029,1.80174,2948.9946084019
2019-10-29,1.80174,1.80174,1.80174,1.80174,1176.0475112513
2019-10-30,1.80174,1.80174,1.76749,1.80174,535.87825276829
2019-10-31,1.80174,1.80174,1.79327,1.79327,11.094787841994
2019-11-04,1.75893,1.81896,1.75893,1.81896,3346.1880131453
2019-11-05,1.81896,1.84474,1.81896,1.84474,1377.9726499756
2019-11-06,1.84474,1.84474,1.84474,1.84474,11.094787841994
2019-11-07,1.84474,1.84474,1.79327,1.79327,549.19199817868
2019-11-08,1.79327,1.84474,1.79327,1.84474,159.76494492471
2019-11-12,1.84474,1.86186,1.84474,1.86186,2779.2443544194
2019-11-13,1.86186,1.86186,1.86186,1.86186,11.094787841994
2019-11-14,1.86186,1.86186,1.86186,1.86186,11.094787841994
2019-11-15,1.86186,1.86186,1.8533,1.8533,11.094787841994
2019-11-18,1.86186,1.86186,1.86186,1.86186,11.094787841994
2019-11-19,1.86186,1.86186,1.86186,1.86186,11.094787841994
2019-11-20,1.86186,1.86186,1.86186,1.86186,1177.1569900355
2019-11-21,1.86186,1.87909,1.86186,1.87909,197.48722358749
2019-11-22,1.87909,1.87909,1.87909,1.87909,11.094787841994
2019-11-25,1.87909,1.88755,1.87909,1.87909,6897.6296013674
2019-11-26,1.8533,1.87909,1.8533,1.87909,2317.7011801925
2019-11-27,1.87909,1.87909,1.84474,1.87909,2153.498320131
2019-11-28,1.87909,1.87909,1.84474,1.87043,6502.6551541924
2019-11-29,1.87043,1.87043,1.8533,1.8533,5444.2123940663
2019-12-02,1.87043,1.87043,1.8533,1.87043,3204.1747287678
2019-12-03,1.87043,1.87043,1.8533,1.87043,1131.6683598833
2019-12-04,1.87043,1.87043,1.81896,1.87043,2832.499336061
2019-12-05,1.82762,1.87909,1.82762,1.87909,578.03844656787
2019-12-06,1.87909,1.87909,1.87043,1.87909,1947.1352662699
2019-12-09,1.87909,1.97345,1.87909,1.97345,15785.664141589
2019-12-10,1.94757,1.94757,1.88755,1.94757,2913.4912873075
2019-12-11,1.93911,1.93911,1.92189,1.92189,1503.3437525901
2019-12-12,1.8962,1.8962,1.88755,1.8962,7142.8244126755
2019-12-13,1.8962,1.8962,1.86186,1.8962,976.34133009544
2019-12-16,1.8962,1.8962,1.87043,1.8962,16595.583654054
2019-12-17,1.8962,1.8962,1.81896,1.81896,3857.6577326612
2019-12-18,1.8104,1.92189,1.77606,1.90477,54604.107843156
2019-12-19,1.87043,1.87043,1.81896,1.86186,7737.5050410063
2019-12-20,1.81896,1.87043,1.81896,1.87043,10493.450340958
2019-12-23,1.82762,1.87043,1.82762,1.82762,4484.5132457338
2019-12-27,1.88755,1.88755,1.8361,1.88755,105.40048449894
2019-12-30,1.88755,1.90477,1.8361,1.90477,914.21051818027
2020-01-02,1.81896,1.87909,1.81896,1.87909,10960.540909105
2020-01-03,1.8962,1.8962,1.84474,1.84474,4044.0501684067
2020-01-07,1.84474,1.90477,1.8361,1.90477,5369.8773155249
2020-01-08,1.91342,1.93046,1.90477,1.93046,9534.8606714093
2020-01-09,1.93046,2.0077,1.88755,1.94757,4937.1805896872
2020-01-10,1.94757,2.0077,1.94757,1.94757,25.518012036585
2020-01-13,1.99058,1.99914,1.93911,1.99058,18669.199501722
2020-01-14,1.93911,1.99058,1.93911,1.99058,301.77822930223
2020-01-15,1.99058,1.99058,1.97345,1.99058,1024.048917816
2020-01-16,1.99058,1.99058,1.93911,1.98192,487.06118626352
2020-01-17,1.98192,1.99058,1.98192,1.99058,4718.6132691999
2020-01-20,1.99058,1.99058,1.99058,1.99058,12.204266626193
2020-01-21,1.99058,1.99058,1.93911,1.99058,12.204266626193
2020-01-22,1.99058,2.0077,1.97345,2.0077,9285.2279449644
2020-01-23,2.0077,2.0077,2.0077,2.0077,1741.881691193
2020-01-24,2.0077,2.10207,2.0077,2.10207,12229.78463823
2020-01-27,2.10207,2.11073,1.98192,1.98192,11979.042433
2020-01-28,2.01627,2.02491,1.88755,1.88755,6605.836681123
2020-01-29,1.88755,1.88755,1.88755,1.88755,1.1094787841994
2020-01-30,2.0077,2.1192,2.0077,2.1192,3797.7458783144
2020-01-31,2.12784,2.12784,2.01627,2.03338,2316.5917014083
2020-02-03,2.01627,2.0935,2.01627,2.0935,5854.71954422
2020-02-04,2.0935,2.1192,2.01627,2.1192,3330.6553101665
2020-02-05,2.07637,2.12784,2.07637,2.10207,14.423224194592
2020-02-06,2.10207,2.1192,2.10207,2.1192,595.79010711506
2020-02-07,2.12784,2.12784,2.12784,2.12784,360.58060486479
2020-02-10,2.10207,2.1192,2.04204,2.1192,1865.0338362391
2020-02-11,2.12784,2.12784,2.11073,2.11073,24.408533252386
2020-02-12,2.11073,2.1192,2.03338,2.03338,4525.5639607492
2020-02-13,2.01627,2.0935,2.01627,2.0935,1877.2381028653
2020-02-14,2.12784,2.12784,2.07637,2.07637,492.60858018452
2020-02-17,2.0935,2.0935,2.05926,2.0935,3472.668594544
2020-02-18,2.12784,2.12784,2.12784,2.12784,16.64218176299
2020-02-19,2.12784,2.12784,2.01627,2.01627,20990.229118267
2020-02-20,2.11073,2.11073,1.97345,2.01627,8863.6260069687
2020-02-21,2.01627,2.10207,1.99914,2.01627,1679.7508792778
2020-02-24,2.1192,2.1192,1.99058,2.0935,3979.7003989231
2020-02-25,2.0935,2.0935,1.98192,2.07637,6373.9556152253
2020-02-26,2.0935,2.0935,2.0077,2.0077,3760.0235996516
2020-02-27,2.0935,2.0935,1.8104,1.81896,34361.667425439
2020-02-28,1.80174,1.93046,1.75029,1.88755,7720.8628592433
2020-03-02,1.87909,2.05926,1.87909,2.05926,4789.6199113886
2020-03-03,1.97345,2.02491,1.97345,1.98192,876.48823951749
2020-03-04,1.97345,2.01627,1.94757,1.97345,1048.4574510684
2020-03-05,1.98192,1.98192,1.98192,1.98192,11.094787841994
2020-03-06,1.97345,1.97345,1.88755,1.97345,2110.2286475472
2020-03-09,1.71594,1.88755,1.71594,1.88755,42242.295229606
2020-03-10,2.03338,2.03338,1.88755,1.98192,2444.1817615912
2020-03-11,1.95623,1.95623,1.88755,1.95623,11658.403064367
2020-03-13,1.76749,1.86186,1.63014,1.84474,75365.784331878
2020-03-16,1.82762,1.82762,1.67313,1.71594,3684.5790423261
2020-03-17,1.70746,1.70746,1.59588,1.70315,6183.125264343
2020-03-18,1.71594,1.75893,1.67313,1.75893,4698.6426510843
2020-03-19,1.84474,1.84474,1.71594,1.71594,2230.0523562407
2020-03-20,1.8533,1.8533,1.8361,1.8361,34.39384231018
2020-03-23,1.75029,1.8533,1.7246,1.79327,1202.6750020721
2020-03-24,1.79327,1.79327,1.75893,1.75893,460.43369544273
2020-03-25,1.79327,1.79327,1.69882,1.79327,876.48823951749
2020-03-26,1.79327,1.79327,1.79327,1.79327,34.39384231018
2020-03-27,1.79327,1.79327,1.7246,1.78463,782.18254286055
2020-03-30,1.79327,1.79327,1.7246,1.75893,2986.7168870647
2020-03-31,1.79327,1.79327,1.71594,1.71594,9812.2303674591
2020-04-01,1.79327,1.79327,1.71594,1.76749,4372.4558885297
2020-04-02,1.75893,1.75893,1.71594,1.75893,2342.1097134448
2020-04-03,1.75893,1.75893,1.69882,1.75893,1242.6162383033
2020-04-06,1.75893,1.75893,1.69882,1.71594,32820.601394185
2020-04-07,1.75893,1.75893,1.71594,1.75893,2338.7812770923
2020-04-08,1.75893,1.8533,1.7246,1.7246,7898.3794647152
2020-04-09,1.8533,1.8533,1.71594,1.71594,594.68062833086
2020-04-14,1.8533,1.8533,1.80174,1.80174,1830.6399939289
2020-04-15,1.8533,1.8533,1.77606,1.77606,5081.4128316331
2020-04-16,1.8533,1.8533,1.8533,1.8533,11.094787841994
2020-04-17,1.8533,1.8533,1.81896,1.84474,2127.9803080944
2020-04-20,1.8533,2.10207,1.80174,1.93046,24890.047044728
2020-04-21,1.97345,2.08494,1.8533,1.9648,16952.835822566
2020-04-22,2.06773,2.06773,1.86186,1.93046,1109.4787841994
2020-04-23,1.99914,1.99914,1.86186,1.94757,4319.2009068881
2020-04-24,1.94757,1.94757,1.93911,1.93911,11.094787841994
2020-04-27,1.93911,1.93911,1.87043,1.91342,336.17207161241
2020-04-28,1.95623,1.9648,1.8962,1.9648,1222.6456201877
2020-04-29,1.9648,1.9648,1.8533,1.8533,4252.6321798361
2020-04-30,1.95623,1.95623,1.87043,1.87043,1343.5788076654
2020-05-04,1.94757,1.94757,1.93911,1.93911,15.532702978791
2020-05-05,1.93046,1.93046,1.90477,1.90477,592.46167076246
2020-05-06,1.93911,1.93911,1.87043,1.92189,1234.8498868139
2020-05-07,1.92189,1.92189,1.8962,1.91342,592.46167076246
2020-05-08,1.90477,1.91342,1.87909,1.90477,3912.0221930869
2020-05-11,1.82762,1.90477,1.82762,1.90477,681.21997349841
2020-05-12,1.90477,1.92189,1.8533,1.86186,1830.6399939289
2020-05-13,1.94757,1.94757,1.93911,1.93911,662.35883416702
2020-05-14,1.94757,2.06773,1.94757,1.97345,24985.46222017
2020-05-15,1.97345,1.97345,1.95623,1.95623,2124.6518717418
2020-05-18,1.95623,1.97345,1.8962,1.97345,2514.0789249957
2020-05-19,2.11073,2.11073,2.05061,2.05061,7214.9405336484
2020-05-20,2.11073,2.11073,1.98192,1.99914,3981.9193564915
2020-05-21,2.04204,2.11073,2.04204,2.04204,2095.8054233526
2020-05-22,2.01627,2.11073,2.01627,2.10207,3345.0785343611
2020-05-25,2.10207,2.10207,2.10207,2.10207,2109.119168763
2020-05-26,2.11073,2.11073,2.10207,2.10207,1371.3157772704
2020-05-27,2.12784,2.12784,1.99058,2.05926,2456.3860282174
2020-05-28,2.05926,2.05926,2.0077,2.0077,3237.4590922937
2020-05-29,1.99914,2.05926,1.99914,2.05926,1407.928577149
2020-06-01,2.05061,2.13641,2.01627,2.11073,22650.00937943
2020-06-02,2.11073,2.1192,2.03338,2.06773,1984.8575449327
2020-06-03,2.11073,2.14507,2.04204,2.0935,11883.62725756
2020-06-04,2.205,2.205,2.0935,2.14507,2352.0950225026
2020-06-05,2.14507,2.14507,2.07637,2.07637,1867.2527938075
2020-06-08,2.16218,2.16218,2.07637,2.11073,850.97022748091
2020-06-09,2.11073,2.11073,2.07637,2.10207,2264.4461985509
2020-06-10,2.07637,2.07637,2.07637,2.07637,161.98390249311
2020-06-12,2.07637,2.13641,2.07637,2.07637,9267.4762844173
2020-06-15,2.08494,2.10207,2.08494,2.10207,4523.3450031808
2020-06-16,2.17075,2.17075,2.11073,2.14507,2141.2940535048
2020-06-17,2.14507,2.14507,2.1192,2.14507,7514.4998053823
2020-06-18,2.14507,2.14507,2.14507,2.14507,1574.3503947789
2020-06-19,2.14507,2.14507,2.1192,2.1192,11144.714387283
2020-06-22,2.1192,2.17075,2.08494,2.17075,18219.860594122
2020-06-23,2.12784,2.15353,2.12784,2.15353,418.27350164316
2020-06-24,2.17075,2.19653,2.13641,2.15353,1807.3409394608
2020-06-25,2.19653,2.38527,2.12784,2.3767,27163.369073553
2020-06-26,2.3767,2.41095,2.35092,2.35948,10505.654607583
2020-06-29,2.40238,2.40238,2.16218,2.32515,8414.2870993679
2020-06-30,2.31667,2.31667,2.31667,2.31667,11.094787841994
2020-07-01,2.31667,2.31667,2.23087,2.27368,2779.2443544194
2020-07-02,2.23087,2.23087,2.17931,2.22221,1454.5266860854
2020-07-03,2.22221,2.22221,2.19653,2.19653,1384.6295226808
2020-07-06,2.1192,2.22221,2.1192,2.22221,18354.10752701
2020-07-07,2.22221,2.23087,2.19653,2.23087,5002.6398379549
2020-07-08,2.19653,2.22221,2.14507,2.22221,2555.1296400111
2020-07-09,2.22221,2.31667,2.16218,2.23087,8880.2681887317
2020-07-10,2.30802,2.30802,2.23087,2.29945,2163.4836291888
2020-07-13,2.30802,2.35092,2.29945,2.35092,5164.623740448
2020-07-14,2.31667,2.79708,2.31667,2.73706,63093.839499849
2020-07-15,2.70271,2.71993,2.52245,2.55679,22329.370010797
2020-07-16,2.65981,2.65981,2.45385,2.50532,9032.266782167
2020-07-17,2.48819,2.48819,2.45385,2.45385,5891.3323440986
2020-07-20,2.48819,2.55679,2.38527,2.55679,10911.723842601
2020-07-21,2.55679,2.55679,2.45385,2.45385,5486.3725878658
2020-07-22,2.45385,2.53966,2.35092,2.48819,27917.814646809
2020-07-23,2.36814,2.47963,2.35948,2.35948,12645.839182305
2020-07-24,2.44529,2.44529,2.35092,2.42817,2409.787919281
2020-07-27,2.5311,2.63412,2.48819,2.63412,58508.363684753
2020-07-28,2.65981,2.66836,2.59978,2.65981,16129.602564691
2020-07-29,2.65981,2.65981,2.5311,2.6169,3805.5122298038
2020-07-30,2.6169,2.6169,2.41951,2.41951,6586.9755417916
2020-07-31,2.44529,2.574,2.44529,2.55679,9653.5749013186
2020-08-03,2.55679,2.55679,2.41951,2.50532,14784.914278241
2020-08-04,2.50532,2.50532,2.41095,2.44529,6628.026256807
2020-08-05,2.48819,2.72839,2.44529,2.69415,23931.45737518
2020-08-06,2.69415,2.69415,2.574,2.574,12116.617802242
2020-08-07,2.58256,2.58256,2.574,2.58256,4113.9473318112
2020-08-10,2.58256,2.72839,2.58256,2.59113,14272.33507994
2020-08-11,2.6426,2.6426,2.53966,2.6169,558.06782845228
2020-08-12,2.6426,2.6426,2.5311,2.53966,3165.3429713208
2020-08-13,2.59113,2.59113,2.574,2.574,3277.4003285249
2020-08-14,2.59113,2.59113,2.44529,2.54831,5025.9388924231
2020-08-17,2.53966,2.53966,2.46251,2.52245,2615.0414943579
2020-08-18,2.52245,2.574,2.52245,2.56544,13349.248731486
2020-08-19,2.58256,2.58256,2.55679,2.55679,436.02516219035
2020-08-20,2.58256,2.58256,2.48819,2.48819,5681.6408538849
2020-08-21,2.53966,2.53966,2.44529,2.52245,4391.3170278611
2020-08-24,2.54831,2.54831,2.44529,2.44529,9277.461593475
2020-08-25,2.50532,2.50532,2.43665,2.43665,3279.6192860933
2020-08-26,2.42817,2.49676,2.41951,2.43665,3203.0652499836
2020-08-27,2.49676,2.49676,2.44529,2.44529,1395.7243105228
2020-08-28,2.50532,2.54831,2.44529,2.50532,2030.3461750848
2020-08-31,2.63412,2.63412,2.49676,2.49676,4297.0113312041
2020-09-01,2.47098,2.70271,2.47098,2.56544,11456.477925643
2020-09-02,2.574,2.6169,2.5311,2.5311,13551.173870211
2020-09-03,2.574,2.574,2.47963,2.47963,6125.4323675647
2020-09-04,2.574,2.574,2.42817,2.44529,4487.8416820864
2020-09-07,2.41095,2.59113,2.41095,2.5311,23514.293352321
2020-09-08,2.55679,2.6169,2.31667,2.34235,36602.814569521
2020-09-09,2.35948,2.40238,2.32515,2.40238,5946.8062833086
2020-09-10,2.40238,2.47098,2.35948,2.41951,9270.8047207699
2020-09-11,2.41951,2.47098,2.41951,2.41951,3285.1666800143
2020-09-14,2.42817,2.42817,2.36814,2.36814,2086.929593079
2020-09-15,2.35948,2.40238,2.35948,2.40238,1923.8362118017
2020-09-16,2.38527,2.38527,2.35092,2.35092,2564.0054702847
2020-09-17,2.40238,2.40238,2.35092,2.40238,296.23083538123
2020-09-18,2.40238,2.47098,2.34235,2.47098,7852.8908345631
2020-09-21,2.47098,2.47098,2.31667,2.3338,6109.8996645859
2020-09-22,2.35092,2.45385,2.35092,2.45385,12693.546770025
2020-09-23,2.45385,2.45385,2.26512,2.41095,5723.8010476845
2020-09-24,2.36814,2.36814,2.26512,2.31667,9677.983434571
2020-09-25,2.35092,2.39382,2.25656,2.38527,3786.6510904724
2020-09-28,2.38527,2.39382,2.27368,2.39382,3336.2027040875
2020-09-29,2.42898,2.42898,2.42898,2.42898,703.40954918239
2020-09-30,2.42898,2.42898,2.37625,2.37625,2106.9002111946
2020-10-01,2.37625,2.37625,2.37625,2.37625,6.6568727051962
2020-10-02,2.37625,2.37625,2.27945,2.37625,2145.7319686416
2020-10-05,2.37625,2.50821,2.37625,2.50821,14315.604752525
2020-10-06,2.49946,2.55219,2.37625,2.46423,23294.61655305
2020-10-07,2.50821,2.50821,2.4818,2.4818,17.75166054719
2020-10-08,2.4818,2.4818,2.2882,2.4114,13277.132610514
2020-10-09,2.42024,2.42024,2.30577,2.38499,6725.6603898165
2020-10-12,2.27945,2.4818,2.27945,2.4818,6335.1238577783
2020-10-13,2.44665,2.4818,2.44665,2.4818,244.08533252386
2020-10-14,2.47306,2.47306,2.27062,2.37625,10819.637103512
2020-10-15,2.37625,2.37625,2.2882,2.2882,5399.8332426983
2020-10-16,2.2882,2.34983,2.2882,2.34983,2686.0481365467
2020-10-19,2.34983,2.46423,2.34983,2.37625,14908.066423287
2020-10-20,2.46423,2.46423,2.29703,2.29703,3443.8221461548
2020-10-21,2.2882,2.29703,2.2882,2.29703,1689.7361883356
2020-10-22,2.2882,2.44665,2.2882,2.30577,5460.8545758292
2020-10-23,2.43781,2.43781,2.32344,2.33218,2954.5420023229
2020-10-26,2.42024,2.42024,2.30577,2.30577,4147.2316953372
2020-10-27,2.36741,2.51704,2.27062,2.37625,32918.235527195
2020-10-28,2.37625,2.37625,2.21779,2.21779,17110.381809922
2020-10-29,2.33218,2.33218,2.19139,2.33218,6908.7243892094
2020-10-30,2.33218,2.33218,2.32344,2.32344,5.5473939209968
2020-11-02,2.22663,2.44665,2.22663,2.37625,17072.65953126
2020-11-03,2.43781,2.43781,2.24421,2.29703,10250.474487218
2020-11-04,2.38499,2.38499,2.38499,2.38499,960.80862711665
2020-11-05,2.38499,2.58743,2.37625,2.54345,13124.024538294
2020-11-06,2.54345,2.54345,2.51704,2.51704,915.31999696447
2020-11-09,2.54345,2.55219,2.43781,2.54345,11608.476519078
2020-11-10,2.55219,2.55219,2.50821,2.55219,2779.2443544194
2020-11-12,2.55219,2.61384,2.52587,2.60501,9336.2639690376
2020-11-13,2.61384,2.61384,2.55219,2.55219,717.83277337699
2020-11-16,2.55219,2.59626,2.50821,2.58743,2951.2135659703
2020-11-17,2.60501,3.07144,2.50821,2.93065,74743.366733943
2020-11-18,2.99231,2.99231,2.75463,2.8691,33709.293900329
2020-11-19,2.80744,2.82502,2.76346,2.80744,8013.765258272
2020-11-20,2.80744,2.80744,2.66666,2.69307,13125.134017078
2020-11-23,2.78104,2.87784,2.78104,2.80744,11343.311089654
2020-11-24,2.80744,2.92191,2.67549,2.81628,19697.686334675
2020-11-25,2.82502,2.84268,2.78987,2.81628,5144.6531223324
2020-11-26,2.90424,3.03629,2.81628,2.82502,56996.144101889
2020-11-27,2.90424,2.93949,2.86026,2.88666,7156.1381580859
2020-11-30,2.94823,2.98348,2.81628,2.93949,24175.542707704
2020-12-01,2.9659,3.03629,2.8691,2.9659,22065.314060157
2020-12-02,2.99231,2.99231,2.91308,2.94823,6579.2091903022
2020-12-03,2.98348,2.98348,2.93065,2.98348,1755.1954366034
2020-12-04,2.99231,3.12426,2.99231,3.12426,30206.669378612
2020-12-07,3.1331,3.30028,3.12426,3.30028,32579.844498014
2020-12-08,3.30028,3.5203,3.30028,3.5203,76018.157856987
2020-12-09,3.5203,3.69633,3.43233,3.6875,22938.473863322
2020-12-10,3.69633,4.2684,3.69633,4.1716,65960.73267822
2020-12-11,4.18035,4.34763,3.7844,4.00441,47122.8924013
2020-12-14,3.87236,3.87236,3.5203,3.86352,27661.525047658
2020-12-15,3.85478,3.86352,3.75798,3.81954,1907.1940300387
2020-12-16,3.82837,3.82837,3.75798,3.76672,1977.0911934433
2020-12-17,3.76672,3.76672,3.60836,3.60836,13746.44213623
2020-12-18,3.60836,3.65235,3.56428,3.60836,7873.9709314629
2020-12-21,3.69633,3.69633,3.43233,3.55553,13991.636947539
2020-12-22,3.55553,3.69633,3.55553,3.64351,5522.9853877444
2020-12-23,3.65235,3.65235,3.62594,3.64351,7542.2367749872
2020-12-28,3.64351,3.64351,3.56428,3.60836,16665.480817459
2020-12-29,3.64351,4.14519,3.59069,4.09237,84155.075260306
2020-12-30,4.12761,4.78765,4.08354,4.54123,159213.53396896
2021-01-04,4.52366,4.52366,4.18918,4.32996,37518.134566486
2021-01-05,4.2684,4.57638,4.25956,4.52366,44177.22622925
2021-01-07,4.5588,4.92844,4.29481,4.75241,79722.70751743
2021-01-08,4.73484,4.73484,4.5588,4.59405,29876.044700921
2021-01-11,4.64686,4.64686,3.96034,4.35637,286334.28462617
2021-01-12,4.29481,4.29481,4.00441,4.22441,25179.621007404
2021-01-13,4.18035,4.34763,4.00441,4.32996,76964.54325991
2021-01-14,4.34763,4.3652,4.05713,4.30355,24228.797689346
2021-01-15,4.32996,4.75241,4.18918,4.3388,41667.585219392
2021-01-18,4.48842,4.6292,4.37403,4.48842,25083.096353179
2021-01-19,4.54123,4.54123,4.27724,4.52366,18996.495743061
2021-01-20,4.52366,4.52366,4.40044,4.40044,2762.6021726564
2021-01-21,4.40044,4.40044,4.34763,4.40044,2437.524888886
2021-01-22,4.48842,4.52366,4.35637,4.3652,6534.8300389342
2021-01-25,4.45318,4.57638,4.27724,4.40044,14797.118544867
2021-01-26,4.40044,4.48842,4.37403,4.48842,5339.9213883515
2021-01-27,4.48842,4.54123,4.22441,4.22441,12109.960929536
2021-01-28,4.22441,4.37403,4.11878,4.31238,19408.112372
2021-01-29,4.25956,4.40044,4.11878,4.38278,36697.120266178
2021-02-01,4.40044,4.4356,4.22441,4.39161,9310.745957001
2021-02-02,4.30355,4.41802,4.30355,4.39161,5956.7915923664
2021-02-03,4.45318,4.45318,4.32122,4.4356,1086.1797297312
2021-02-04,4.45318,4.45318,4.2684,4.2684,4967.1365168605
2021-02-05,4.38278,4.38278,4.27724,4.3652,747.78870055037
2021-02-08,4.35637,4.35637,4.2684,4.35637,6199.767446106
2021-02-09,4.35637,4.48842,4.24199,4.45318,21743.565212739
2021-02-10,4.47084,4.52366,4.40044,4.40044,9680.2023921394
2021-02-11,4.54123,4.64686,4.40044,4.61163,21806.805503438
2021-02-12,4.61163,4.61163,4.45318,4.52366,4065.1302653065
2021-02-15,4.71727,4.8228,4.57638,4.73484,21499.479880215
2021-02-16,4.75241,4.85805,4.6996,4.71727,22999.495196453
2021-02-17,4.64686,4.77008,4.57638,4.57638,10624.368837493
2021-02-18,4.57638,4.64686,4.48842,4.6292,21773.521139912
2021-02-19,4.6292,4.8228,4.6292,4.75241,20999.104948541
2021-02-22,4.8228,4.8228,4.50598,4.73484,11660.622021935
2021-02-23,4.73484,4.73484,4.52366,4.66444,6662.4200991172
2021-02-24,4.66444,4.66444,4.54123,4.64686,1485.5920920429
2021-02-25,4.66444,4.73484,4.61163,4.61163,5576.240369386
2021-02-26,4.75241,4.75241,4.47084,4.48842,3226.3643044517
2021-03-01,4.48842,4.64686,4.15402,4.40044,41241.545366258
2021-03-02,4.54123,4.54123,4.3388,4.40044,1813.997812166
2021-03-03,4.50598,4.66444,4.40044,4.40044,13419.145894891
2021-03-04,4.41802,4.57638,4.30355,4.35637,11718.314918713
2021-03-05,4.5588,4.5588,4.37403,4.41802,1089.5081660838
2021-03-08,4.41802,4.50598,4.31238,4.40044,1917.1793390965
2021-03-09,4.4356,4.45318,4.35637,4.40044,4543.3156212964
2021-03-10,4.45318,4.54123,4.45318,4.45318,3424.9610068234
2021-03-11,4.54123,4.54123,4.40044,4.40044,1948.2447450541
2021-03-12,4.48842,4.48842,4.3388,4.47084,1328.0461046866
2021-03-15,4.54123,4.54123,4.38278,4.39161,10763.053685518
2021-03-16,4.50598,4.50598,4.4356,4.47084,1897.2087209809
2021-03-17,4.48842,4.50598,4.34763,4.40044,7440.1647268409
2021-03-18,4.47084,4.47084,4.4356,4.47084,4385.7696339401
2021-03-19,4.47084,4.61163,4.47084,4.61163,7960.5102766304
2021-03-22,4.6292,5.03407,4.6292,5.03407,42112.486211855
2021-03-23,5.10447,5.98451,5.10447,5.72053,157170.98352725
2021-03-24,5.70295,5.70295,5.31564,5.38613,47169.490510236
2021-03-25,5.42129,5.52692,5.42129,5.45653,12063.3628206
2021-03-26,5.45653,5.66771,5.03407,5.66771,16839.668986578
2021-03-29,5.68529,6.33658,5.29807,5.57973,107114.62922053
2021-03-30,5.63256,5.63256,5.31564,5.36847,51028.257721681
2021-03-31,5.52692,5.86131,5.36847,5.86131,15377.375949003
2021-04-01,5.91413,6.16055,5.86131,6.14297,51734.995707216
2021-04-06,6.16055,6.16055,5.84373,5.98451,37210.808943262
2021-04-07,5.98451,6.14297,5.75577,5.8085,36134.614522589
2021-04-08,5.8085,5.93171,5.72053,5.93171,8071.4581550503
2021-04-09,5.98451,5.98451,5.89655,5.89655,5079.1938740647
2021-04-12,5.96695,5.98451,5.79092,5.93171,17981.322655519
2021-04-13,5.89655,5.93171,5.65013,5.70295,15375.156991435
2021-04-14,5.70295,5.72053,5.35089,5.72053,16469.103072655
2021-04-15,5.89655,5.89655,5.45653,5.49167,49212.040951947
2021-04-16,5.72053,5.72053,5.24525,5.5445,15538.250372712
2021-04-19,5.61489,5.91413,5.61489,5.89655,23018.356335784
2021-04-20,5.89655,6.16055,5.73809,6.07258,59841.957183361
2021-04-21,6.14297,6.33658,5.98451,6.10773,30758.080334359
2021-04-22,6.07258,6.14297,6.07258,6.07258,7429.0699389989
2021-04-23,5.98451,6.2486,5.86131,6.23095,9163.1852787025
2021-04-26,6.23095,6.60058,6.23095,6.583,60394.477617892
2021-04-27,6.60058,6.60058,6.44222,6.56542,31529.168089378
2021-04-28,6.60058,6.60058,6.42454,6.60058,27638.225993191
2021-04-29,6.60058,6.60058,6.23095,6.54776,7523.3756356559
2021-04-30,6.5126,6.60058,6.37182,6.583,11189.093538651
2021-05-04,5.77334,5.89655,5.33331,5.42129,180511.08871046
2021-05-05,5.42129,5.66771,5.21011,5.5445,49881.056658819
2021-05-06,5.52692,5.5445,5.24525,5.33331,33150.116593092
2021-05-07,5.43886,5.47411,5.24525,5.43886,18985.400955219
2021-05-10,5.43886,5.47411,5.31564,5.36847,9670.2170830816
2021-05-11,5.36847,5.40371,5.03407,5.17486,20566.408222703
2021-05-12,5.12205,5.24525,5.10447,5.24525,6230.8328520636
2021-05-13,5.24525,5.26293,5.12205,5.17486,8429.8198023467
2021-05-14,5.22768,5.22768,4.87563,5.10447,10415.786826064
2021-05-17,5.15728,5.38613,4.96369,5.24525,6908.7243892094
2021-05-18,5.2805,5.36847,4.94602,4.98126,26210.326797925
2021-05-19,4.98126,5.10447,4.48842,4.57638,61116.748306406
2021-05-20,4.64686,5.12205,4.64686,4.85805,21579.362352678
2021-05-21,4.87563,4.92844,4.77008,4.89328,7024.1101827661
2021-05-24,4.89328,5.01651,4.77008,4.98126,12696.875206377
2021-05-25,5.01651,5.08689,4.85805,4.98126,4989.3260925445
2021-05-26,5.01651,5.01651,4.85805,4.99883,7298.1514424634
2021-05-27,4.89328,4.99883,4.89328,4.98126,2586.1950459687
2021-05-28,4.96369,5.10447,4.68202,4.75241,16552.31398147
2021-05-31,4.75241,4.92844,4.6996,4.8228,11768.241464002
2021-06-01,5.10447,5.35089,5.10447,5.13971,42125.799957265
2021-06-02,5.13971,5.2805,5.13971,5.19244,12811.15152115
2021-06-04,5.29807,5.38613,5.19244,5.33331,15977.603971255
2021-06-07,5.35089,5.35089,5.10447,5.13971,16351.49832153
2021-06-08,5.2805,5.2805,4.78765,5.05165,16994.996016366
2021-06-09,5.21011,5.49167,5.06922,5.24525,69012.908813553
2021-06-10,5.31564,5.31564,5.08689,5.24525,18835.621319352
2021-06-11,5.31564,5.31564,5.17486,5.17486,12157.668517257
2021-06-14,5.26293,5.26293,5.05165,5.06922,17195.811676305
2021-06-15,5.17486,5.19244,4.91086,4.98126,23220.281474508
2021-06-16,5.01651,5.01651,4.84047,4.98126,8542.9866383351
2021-06-17,5.01651,5.01651,4.85805,4.85805,5605.0868177752
2021-06-18,5.01651,5.06922,4.89328,4.96369,5801.4645625785
2021-06-21,4.94602,4.94602,4.8228,4.8228,7138.3864975387
2021-06-22,4.91086,4.91086,4.8228,4.8228,3829.9207630562
2021-06-23,4.91086,5.01651,4.84047,4.85805,1102.8219114942
2021-06-24,4.85805,5.01651,4.84047,4.87563,2303.2779559979
2021-06-25,4.87563,5.08689,4.85805,4.98126,4427.9298277396
2021-06-28,5.06922,5.06922,4.87563,4.87563,1050.6764086368
2021-06-29,5.06922,5.06922,4.87563,4.94602,766.64983988176
2021-06-30,5.01651,5.01651,4.87563,5.01651,250.74220522906
2021-07-01,4.99883,4.99883,4.85805,4.94602,2547.3632885217
2021-07-02,5.01651,5.01651,4.96369,4.98126,427.14933191675
2021-07-05,4.84047,4.85805,4.75241,4.84047,35582.094088058
2021-07-06,4.92844,4.92844,4.75241,4.87563,5965.66742264
2021-07-07,4.98126,4.98126,4.87563,4.89328,3888.7231386188
2021-07-08,4.94602,4.94602,4.89328,4.92844,502.59388924231
2021-07-09,4.94602,4.94602,4.59405,4.75241,13007.529265953
2021-07-12,4.92844,4.92844,4.66444,4.84047,2380.9414708918
2021-07-13,4.89328,4.89328,4.75241,4.75241,5923.5072288404
2021-07-14,4.80523,4.8228,4.6996,4.75241,1319.170274413
2021-07-15,4.75241,4.75241,4.45318,4.61163,19288.288663306
2021-07-16,4.48842,4.68202,4.48842,4.68202,8770.4297890959
2021-07-19,4.71727,4.73484,4.52366,4.52366,5200.1270615424
2021-07-20,4.4356,4.66444,4.4356,4.54123,7074.0367280551
2021-07-21,4.61163,4.61163,4.45318,4.50598,3247.4444013515
2021-07-22,4.50598,4.61163,4.50598,4.57638,1778.4944910716
2021-07-23,4.61163,4.64686,4.52366,4.52366,4142.7937802004
2021-07-26,4.71727,4.71727,4.48842,4.64686,1960.4490116803
2021-07-27,4.64686,4.71727,4.57638,4.61163,11100.335235915
2021-07-28,4.66444,4.66444,4.57638,4.57638,1022.9394390318
2021-07-29,4.59405,4.77008,4.5588,4.77008,5050.3474256755
2021-07-30,4.59405,4.84047,4.59405,4.8228,6339.5617729151
2021-08-02,4.8228,4.89328,4.6292,4.89328,16722.064235453
2021-08-03,4.89328,4.89328,4.66444,4.80523,8673.9051348706
2021-08-04,4.84047,4.89328,4.6996,4.73484,8915.7715098261
2021-08-05,4.73484,4.75241,4.66444,4.73484,6919.8191770514
2021-08-06,4.77008,4.78765,4.75241,4.75241,1101.71243271
2021-08-09,4.6996,4.84047,4.6996,4.84047,5089.1791831225
2021-08-10,4.71727,4.75241,4.71727,4.73484,3616.9008364899
2021-08-11,4.84047,4.84047,4.6292,4.75241,16151.792140374
2021-08-12,4.75241,4.84047,4.75241,4.75241,3198.6273348468
2021-08-13,4.84047,4.84047,4.75241,4.84047,5649.4659691431
2021-08-16,4.84047,4.87563,4.75241,4.84047,4779.6346023308
2021-08-17,4.84047,4.84047,4.6996,4.77008,3357.2828009873
2021-08-18,4.77008,4.77008,4.68202,4.68202,3094.336329132
2021-08-19,4.77008,4.77008,4.6292,4.6292,6751.1784018531
2021-08-20,4.77008,4.77008,4.61163,4.71727,3203.0652499836
2021-08-23,4.75241,5.49167,4.75241,5.26293,67092.401038103
2021-08-24,5.26293,5.2805,5.10447,5.13971,21034.608269635
2021-08-25,5.2805,5.52692,5.17486,5.38613,32659.726970476
2021-08-26,5.36847,5.36847,5.2805,5.33331,4488.9511608706
2021-08-27,5.36847,5.36847,5.22768,5.22768,6869.8926317624
2021-08-30,5.21011,5.35089,5.10447,5.35089,9894.3317974899
2021-08-31,5.33331,5.35089,5.2805,5.31564,5074.7559589279
2021-09-01,5.2805,5.31564,5.26293,5.26293,6001.1707437343
2021-09-02,5.36847,5.77334,5.36847,5.68529,81239.36501543
2021-09-03,5.68529,5.68529,5.5445,5.63256,19247.237948291
2021-09-06,5.63256,5.89655,5.63256,5.86131,44345.867004448
2021-09-07,5.8085,5.8085,5.68529,5.68529,10391.378292812
2021-09-08,5.68529,5.68529,5.57973,5.63256,7456.8069086039
2021-09-09,5.45653,5.63256,5.33331,5.63256,25105.285928863
2021-09-10,5.61489,5.72053,5.40371,5.63256,9943.1488639947
2021-09-13,5.72053,5.72053,5.40371,5.63256,7229.363757843
2021-09-14,5.63256,5.63256,5.49167,5.63256,9790.0407917752
2021-09-15,5.63256,5.63256,5.40371,5.59731,4555.5198879226
2021-09-16,5.59731,5.59731,5.45653,5.57973,10340.342268738
2021-09-17,5.57973,5.57973,5.45653,5.49167,5287.7758854941
2021-09-20,5.49167,5.49167,4.98126,5.17486,37381.668676029
2021-09-21,5.17486,5.26293,5.13971,5.17486,7344.7495513998
2021-09-22,5.17486,5.22768,5.12205,5.19244,8865.8449645371
2021-09-23,5.19244,5.24525,5.12205,5.19244,4538.8777061596
2021-09-24,5.15728,5.24525,5.01651,5.22768,7294.8230061108
2021-09-27,5.22768,5.33583,5.19163,5.26372,5009.2967106601
2021-09-28,5.31781,5.31781,5.1736,5.2457,2418.6637495546
2021-09-29,5.22768,5.31781,5.06544,5.28176,5789.2602959523
2021-09-30,5.28176,5.28176,5.11953,5.22768,1828.4210363605
2021-10-01,5.22768,5.31781,5.01137,5.19163,18728.001877285
2021-10-04,5.13755,5.19163,5.04742,5.13755,5841.4057988096
2021-10-05,5.13755,5.13755,5.04742,5.13755,7558.8789567502
2021-10-06,5.06544,5.13755,4.95728,5.13755,12565.956709842
2021-10-07,5.13755,5.28176,5.06544,5.06544,13767.522233129
2021-10-08,5.02939,5.13755,5.02939,5.13755,3003.3590688277
2021-10-11,5.13755,5.13755,5.01137,5.1015,3523.7046186172
2021-10-12,5.08347,5.31781,5.02939,5.13755,14285.648825351
2021-10-13,5.13755,5.37189,5.13755,5.1736,11345.530047223
2021-10-14,5.22768,5.22768,5.01137,5.22768,14820.417599335
2021-10-15,5.22768,5.22768,5.08347,5.22768,3341.7500980085
2021-10-18,5.28176,5.28176,5.01137,5.13755,6650.215832491
2021-10-19,5.13755,5.13755,4.88518,5.04742,13795.259202734
2021-10-20,4.99334,5.06544,4.92124,4.93926,3635.7619758213
2021-10-21,5.01137,5.1015,4.88518,5.04742,5643.9185752221
2021-10-22,5.04742,5.04742,4.90321,4.90321,1721.9110730774
2021-10-25,5.02939,5.02939,4.88518,4.95728,3888.7231386188
2021-10-26,5.01137,5.01137,4.90321,4.90321,1507.7816677269
2021-10-27,5.04742,5.04742,4.86715,4.97531,13240.519810635
2021-10-28,4.99334,5.04742,4.86715,5.04742,1508.8911465111
2021-10-29,5.04742,5.04742,4.86715,5.04742,5409.8185517561
2021-11-02,4.99334,5.11953,4.86715,5.11953,3738.9435027518
2021-11-03,5.04742,5.04742,4.86715,5.02939,5582.8972420912
2021-11-04,4.99334,4.99334,4.86715,4.93926,5125.791983001
2021-11-05,4.86715,4.97531,4.79504,4.8311,20721.735252491
2021-11-08,4.86715,4.99334,4.75899,4.99334,15325.230446146
2021-11-09,4.97531,4.97531,4.90321,4.95728,2701.5808395254
2021-11-10,4.93926,4.93926,4.81308,4.81308,2846.9225602556
2021-11-12,4.88518,4.99334,4.81308,4.93926,785.51097921315
2021-11-15,4.93926,4.97531,4.81308,4.93926,1680.860358062
2021-11-16,4.93926,4.93926,4.77702,4.77702,1493.3584435323
2021-11-17,4.77702,4.88518,4.77702,4.8311,5794.8076898733
2021-11-18,4.8311,4.8311,4.54268,4.59675,33299.896228959
2021-11-19,4.81308,4.81308,4.50662,4.63281,10872.892085154
2021-11-22,4.54268,4.66886,4.48859,4.52465,6289.6352276262
2021-11-23,4.54268,4.59675,4.50662,4.54268,8062.5823247767
2021-11-24,4.52465,4.77702,4.07398,4.5607,26189.246701026
2021-11-25,4.5607,4.59675,4.50662,4.50662,7048.5187160185
2021-11-26,4.5607,4.5607,4.23623,4.49761,18476.150193272
2021-11-29,4.49761,4.5607,4.28129,4.50662,10055.206221199
2021-11-30,4.49761,4.88518,4.24523,4.75899,48734.965074741
2021-12-01,4.75899,4.75899,4.61479,4.74097,5643.9185752221
2021-12-02,4.75899,4.75899,4.63281,4.75899,5895.7702592354
2021-12-03,4.75899,4.75899,4.59675,4.65083,3335.0932253033
2021-12-06,4.66886,4.86715,4.65083,4.75899,3663.4989454263
2021-12-07,4.75899,4.75899,4.63281,4.63281,5214.550285737
2021-12-08,4.70491,4.70491,4.59675,4.70491,8565.1762140191
2021-12-09,4.72294,4.72294,4.61479,4.68688,4270.3838403833
2021-12-10,4.68688,4.75899,4.68688,4.68688,5916.8503561352
2021-12-13,4.8311,4.8311,4.72294,4.75899,7845.1244830737
2021-12-14,4.75899,4.75899,4.59675,4.68688,4655.3729785005
2021-12-15,4.68688,4.68688,4.5607,4.68688,6672.4054081749
2021-12-16,4.68688,4.68688,4.63281,4.68688,4232.6615617206
2021-12-17,4.68688,4.70491,4.57873,4.68688,2539.5969370323
2021-12-20,4.68688,4.68688,4.50662,4.52465,7014.1248737084
2021-12-21,4.54268,4.63281,4.44353,4.50662,6474.9181845875
2021-12-22,4.48859,4.54268,4.43452,4.50662,4716.3943116315
2021-12-23,4.52465,4.57873,4.52465,4.52465,5499.6863332762
2021-12-27,4.50662,4.50662,4.2903,4.32636,23638.554976152
2021-12-28,4.32636,4.38945,4.28129,4.37142,28741.047904684
2021-12-29,4.37142,4.66886,4.37142,4.65083,7815.1685559003
2021-12-30,4.66886,4.66886,4.50662,4.65083,3532.5804488908
2022-01-03,4.57873,4.61479,4.50662,4.57873,3022.2202081591
2022-01-04,4.54268,4.54268,4.4255,4.54268,7672.0457927386
2022-01-05,4.5607,4.75899,4.5607,4.75899,2155.7172776994
2022-01-07,4.74097,4.75899,4.57873,4.75899,11058.175042115
2022-01-10,4.61479,4.77702,4.59675,4.61479,8650.6060804024
2022-01-11,4.70491,4.70491,4.59675,4.66886,2699.361881957
2022-01-12,4.66886,4.66886,4.50662,4.5607,5968.9958589926
2022-01-13,4.5607,4.5607,4.27228,4.50662,46112.157228894
2022-01-14,4.49761,4.50662,4.4255,4.50662,17529.76479035
2022-01-17,4.50662,4.63281,4.50662,4.61479,17352.248184878
2022-01-18,4.65083,4.68688,4.54268,4.66886,4649.8255845795
2022-01-19,4.66886,4.68688,4.5607,4.65083,2849.141517824
2022-01-20,4.66886,4.70491,4.50662,4.63281,14081.504729058
2022-01-21,4.50662,4.63281,4.49761,4.5607,6630.2452143754
2022-01-24,4.54268,4.54268,4.14609,4.16412,41562.184734893
2022-01-25,4.28129,4.2903,4.14609,4.28129,7552.222084045
2022-01-26,4.29932,4.37142,4.25425,4.29932,4260.3985313255
2022-01-27,4.25425,4.27228,4.20017,4.24523,13269.366259024
2022-01-28,4.28129,4.29932,4.24523,4.24523,2662.7490820785
2022-01-31,4.36241,4.38043,4.33537,4.38043,1556.5987342317
2022-02-01,4.38043,4.38043,4.25425,4.35339,2535.1590218955
2022-02-02,4.37142,4.48859,4.30833,4.48859,11041.532860352
2022-02-03,4.48859,4.48859,4.37142,4.48859,4615.4317422693
2022-02-04,4.50662,4.50662,4.33537,4.48859,673.45362200901
2022-02-07,4.41648,4.48859,4.32636,4.48859,2920.1481600127
2022-02-08,4.48859,4.48859,4.41648,4.48859,3897.5989688924
2022-02-09,4.27228,4.47959,4.27228,4.40748,1414.5854498542
2022-02-10,4.40748,4.47959,4.32636,4.46155,2132.4182232312
2022-02-11,4.45254,4.47959,4.36241,4.47959,2332.1244043871
2022-02-14,4.34438,4.34438,4.00188,4.14609,42805.910451979
2022-02-15,4.27228,4.48859,4.21819,4.41648,12875.501290634
2022-02-16,4.47057,4.47057,4.4255,4.4255,2810.309760377
2022-02-17,4.4255,4.4255,4.24523,4.32636,2166.8120655413
2022-02-18,4.32636,4.32636,4.07398,4.17313,3075.4751898006
2022-02-21,4.32636,4.32636,3.96583,4.23623,12602.56950972
2022-02-22,4.22721,4.32636,4.10103,4.32636,4477.8563730286
2022-02-23,4.05596,4.22721,4.00188,4.18214,56993.925144321
2022-02-24,3.96583,3.96583,3.42503,3.59628,44935.000238859
2022-02-25,3.58728,3.85767,3.58728,3.62333,9271.914199554
2022-02-28,3.6053,3.83063,3.6053,3.83063,4159.4359619634
2022-03-01,3.85767,4.0199,3.69543,3.78556,7663.169962465
2022-03-02,3.96583,3.96583,3.6053,3.75852,4667.5772451267
2022-03-03,3.83963,3.83963,3.63234,3.75852,5631.714308596
2022-03-04,3.83963,3.87569,3.69543,3.69543,840.98491842311
2022-03-07,3.3349,3.62333,3.3349,3.36194,38472.286320897
2022-03-08,3.50615,3.6053,3.37997,3.6053,3993.0141443335
2022-03-09,3.78556,3.78556,3.69543,3.69543,2227.8333986723
2022-03-10,3.78556,3.84865,3.59628,3.84865,4096.195671264
2022-03-11,3.69543,3.87569,3.69543,3.69543,8432.0387599151
2022-03-14,3.82161,3.82161,3.70444,3.82161,4199.3771981946
2022-03-15,3.82161,3.85767,3.8126,3.85767,956.37071197985
2022-03-16,3.85767,4.0199,3.84865,4.0199,4149.4506529056
2022-03-17,4.11003,4.41648,4.09201,4.12806,7506.7334538929
2022-03-18,4.38043,4.38043,4.14609,4.34438,20893.704464042
2022-03-21,4.14609,4.34438,4.14609,4.34438,2082.4916779422
2022-03-22,4.37142,4.37142,4.31734,4.37142,3818.8259752142
2022-03-23,4.37142,4.37142,4.32636,4.37142,1557.7082130159
2022-03-24,4.37142,4.37142,4.14609,4.37142,20027.201533583
2022-03-25,4.36241,4.41648,4.36241,4.41648,4087.3198409904
2022-03-28,4.47959,4.61479,4.29932,4.61479,4687.5478632423
2022-03-29,4.59675,4.61479,4.35339,4.61479,22071.970932862
2022-03-30,4.61479,4.63281,4.61479,4.63281,521.4550285737
2022-03-31,4.59675,4.59675,4.32636,4.54268,6028.9077133393
2022-04-01,4.50662,4.50662,4.31734,4.48859,4145.0127377688
2022-04-04,4.46155,4.47057,4.39846,4.47057,1384.6295226808
2022-04-05,4.50662,4.50662,4.41648,4.50662,2018.1419084586
2022-04-06,4.47959,4.52465,4.32636,4.32636,7699.7827623436
2022-04-07,4.50662,4.50662,4.33537,4.46155,113.16683598833
2022-04-08,4.41648,4.50662,4.33537,4.50662,782.18254286055
2022-04-11,4.54268,4.54268,4.33537,4.33537,2808.0908028086
2022-04-12,4.40748,4.40748,4.12806,4.31734,4390.2075490769
2022-04-13,4.31734,4.34438,4.16412,4.34438,1481.1541769061
2022-04-14,4.34438,4.34438,4.33537,4.33537,173.0786903351
2022-04-19,4.32636,4.32636,4.30833,4.30833,2856.9078693134
2022-04-20,4.31734,4.31734,4.20918,4.30833,6098.8048767439
2022-04-21,4.32636,4.32636,4.21819,4.30833,289.57396267603
2022-04-22,4.30833,4.31734,4.21819,4.31734,874.2692819491
2022-04-25,4.31734,4.31734,4.20918,4.30833,2246.6945380037
2022-04-26,4.31734,4.39846,4.21819,4.39846,2632.7931549051
2022-04-27,4.38043,4.39846,4.32636,4.39846,3329.5458313823
2022-04-28,4.40748,4.40748,4.39846,4.39846,936.40009386426
2022-04-29,4.40748,4.40748,4.28129,4.40748,3639.0904121739
2022-05-02,4.46155,4.52465,4.40748,4.50662,15891.064626088
2022-05-04,4.50662,4.50662,4.35339,4.50662,11322.230992754
2022-05-05,4.50662,4.57873,4.41648,4.50662,18871.124640446
2022-05-06,4.47057,4.54268,4.30833,4.4255,9674.6549982184
2022-05-09,4.54268,4.54268,4.41648,4.41648,911.99156061187
2022-05-10,4.41648,4.48859,4.33537,4.48859,158.65546614051
2022-05-11,4.24523,4.41648,4.24523,4.25425,1769.618660798
2022-05-12,4.45254,4.45254,4.23623,4.40748,3014.4538566697
2022-05-13,4.41648,4.41648,4.39846,4.41648,675.67257957741
2022-05-16,4.32636,4.41648,4.32636,4.40748,705.62850675079
2022-05-17,4.41648,4.41648,4.32636,4.32636,1435.665546754
2022-05-18,4.41648,4.41648,4.32636,4.41648,3129.8396502264
2022-05-19,4.41648,4.41648,4.22721,4.41648,2282.1978590981
2022-05-20,4.41648,4.41648,4.32636,4.32636,566.94365872587
2022-05-23,4.41648,4.41648,4.37142,4.38945,1565.4745645053
2022-05-24,4.41648,4.41648,3.83063,3.96583,68329.469882486
2022-05-25,4.05596,4.05596,3.87569,3.96583,11643.979840172
2022-05-26,3.96583,3.96583,3.56925,3.66839,135602.71596241
2022-05-27,3.66839,3.68642,3.51517,3.56023,43608.063612956
2022-05-30,3.62333,3.62333,3.53319,3.6053,12716.845824493
2022-05-31,3.71345,3.85767,3.58728,3.82161,40112.095963943
2022-06-01,3.78556,3.9478,3.74049,3.87569,11758.256154945
2022-06-02,3.92076,3.96583,3.84865,3.91174,8692.766274202
2022-06-03,3.92977,3.93878,3.85767,3.92076,34824.32007845
2022-06-06,3.93878,3.93878,3.85767,3.92076,3977.4814413547
2022-06-07,3.93878,4.10103,3.87569,4.0199,13076.316950574
2022-06-08,4.05596,4.05596,3.70444,3.92977,6743.4120503637
2022-06-09,3.95681,3.95681,3.87569,3.95681,1900.5371573335
2022-06-10,3.92977,3.92977,3.80358,3.87569,6689.0475899379
2022-06-13,4.01089,4.01089,3.78556,3.89372,9550.3933743881
2022-06-14,3.89372,3.89372,3.70444,3.8847,4202.7056345472
2022-06-15,3.87569,3.87569,3.74049,3.78556,3682.3600847577
2022-06-17,3.74049,3.8847,3.74049,3.82161,4153.8885680424
2022-06-20,3.82161,3.82161,3.74049,3.74049,1938.2594359963
2022-06-21,3.76753,3.82161,3.74049,3.77654,4739.6933660997
2022-06-22,3.78556,3.78556,3.72247,3.72247,543.64460425769
2022-06-23,3.72247,3.7495,3.67741,3.67741,1627.6053764205
2022-06-24,3.73147,3.77654,3.65037,3.77654,8576.2710018611
2022-06-27,3.77654,3.85767,3.77654,3.85767,5661.6702357693
2022-06-28,3.83963,3.83963,3.78556,3.82161,338.3910291808
2022-06-29,3.82161,3.82161,3.78556,3.78556,267.38438699205
2022-06-30,3.71345,3.85767,3.71345,3.85767,1000.7498633478
2022-07-01,3.72247,3.83063,3.72247,3.78556,794.38680948674
2022-07-04,3.78556,3.83063,3.78556,3.83063,1776.2755335032
2022-07-05,3.83063,3.83063,3.74049,3.78556,12499.38798279
2022-07-06,3.78556,3.86667,3.78556,3.86667,14117.008050152
2022-07-07,3.85767,3.85767,3.76753,3.80358,149.77963586691
2022-07-08,3.84865,3.84865,3.7495,3.84865,3459.3548491336
2022-07-11,3.79457,3.83963,3.74049,3.78556,2591.7424398897
2022-07-12,3.77654,3.77654,3.69543,3.75852,4797.386262878
2022-07-13,3.7495,3.7495,3.7495,3.7495,146.45119951432
2022-07-14,3.74049,3.83063,3.73147,3.83063,1724.1300306458
2022-07-15,3.82161,3.83063,3.77654,3.83063,2729.3178091304
2022-07-18,3.83063,3.86667,3.70444,3.76753,5809.2309140678
2022-07-19,3.76753,3.76753,3.75852,3.75852,3870.9714780716
2022-07-20,3.76753,3.86667,3.75852,3.85767,7078.4746431919
2022-07-21,3.86667,3.86667,3.72247,3.84865,2225.6144411039
2022-07-22,3.86667,3.86667,3.7495,3.85767,392.75548960657
2022-07-25,3.84865,3.90273,3.7495,3.8847,6744.5215291479
2022-07-26,3.90273,3.92076,3.75852,3.92076,3383.910291808
2022-07-27,3.92076,3.92076,3.78556,3.89372,6832.1703530997
2022-07-28,3.92076,3.96583,3.90273,3.96583,7515.6092841665
2022-07-29,3.96583,3.96583,3.84865,3.9478,1415.6949286384
2022-08-01,3.95681,3.96583,3.91174,3.96583,1928.2741269385
2022-08-02,3.93878,3.96583,3.92076,3.96583,5258.929437105
2022-08-03,3.96583,4.03792,3.8847,4.02892,8701.6421044756
2022-08-04,4.05596,4.12806,4.03792,4.12806,8293.3539118902
2022-08-05,4.13708,4.13708,4.02892,4.06497,4103.9620227534
2022-08-08,4.07398,4.13708,4.03792,4.13708,3107.6500745424
2022-08-09,4.13708,4.13708,4.03792,4.13708,750.00765811877
2022-08-10,4.13708,4.13708,4.05596,4.13708,978.56028766384
2022-08-11,4.13708,4.16412,4.09201,4.16412,1220.4266626193
2022-08-12,4.16412,4.16412,4.08299,4.14609,1120.5735720414
2022-08-16,4.06497,4.18214,4.06497,4.18214,7862.8761436209
2022-08-17,4.23623,4.2903,4.17313,4.2903,17820.44823181
2022-08-18,4.18214,4.18214,4.11905,4.13708,4069.5681804433
2022-08-19,4.13708,4.13708,4.10103,4.10103,1640.9191218309
2022-08-22,4.08299,4.08299,3.97483,3.99287,6243.0371186898
2022-08-23,3.99287,3.99287,3.98385,3.99287,1067.3185903998
2022-08-24,3.98385,3.98385,3.96583,3.96583,675.67257957741
2022-08-25,3.95681,3.99287,3.92977,3.99287,3470.4496369756
2022-08-26,3.92977,3.99287,3.92977,3.99287,1111.6977417678
2022-08-29,4.04694,4.04694,3.91174,3.91174,2151.2793625626
2022-08-30,3.9478,3.9478,3.83963,3.83963,3673.4842544841
2022-08-31,4.04694,4.04694,3.89372,4.04694,1170.5001173303
2022-09-01,4.04694,4.04694,3.87569,3.96583,2397.5836526548
2022-09-02,3.91174,3.96583,3.91174,3.96583,343.9384231018
2022-09-05,3.95681,3.96583,3.91174,3.91174,2619.4794094947
2022-09-06,3.96583,3.96583,3.95681,3.95681,128.69953896713
2022-09-07,3.9478,3.9478,3.82161,3.89372,5464.1830121818
2022-09-08,3.89372,3.89372,3.89372,3.89372,1908.3035088229
2022-09-09,3.9478,3.9478,3.92076,3.9478,605.77541617285
2022-09-12,3.9478,4.14609,3.87569,4.14609,14766.053138909
2022-09-13,4.14609,4.14609,4.12806,4.13708,3747.8193330254
2022-09-14,4.13708,4.13708,4.13708,4.13708,884.25459100689
2022-09-15,4.13708,4.14609,4.13708,4.13708,1485.5920920429
2022-09-16,4.13708,4.14609,4.05596,4.14609,8910.2241159051
2022-09-19,4.14609,4.1551,4.14609,4.1551,7587.7254051394
2022-09-20,4.16412,4.19116,4.14609,4.18214,3129.8396502264
2022-09-21,4.17313,4.18214,4.11003,4.18214,2121.3234353892
2022-09-22,4.17313,4.18214,3.83963,3.99287,6826.6229591787
2022-09-23,3.99287,4.18214,3.83963,4.01089,4917.2099715716
2022-09-26,4.01089,4.13708,3.87569,4.0199,6037.7835436129
2022-09-27,4.09721,4.09721,3.69135,3.97159,4050.4035514577
2022-09-28,3.97159,4.03923,3.97159,4.03923,547.43573804832
2022-09-29,4.03923,4.03923,3.82664,3.89428,1533.6479466685
2022-09-30,3.82664,4.00058,3.79766,3.90395,9160.493673353
2022-10-03,3.86529,3.9426,3.82664,3.9426,2937.9396225315
2022-10-04,3.78799,3.92328,3.78799,3.92328,1747.8619311221
2022-10-05,3.92328,3.9426,3.73967,3.759,2213.5445060215
2022-10-06,3.86529,3.9426,3.81698,3.9426,4875.1791341127
2022-10-07,3.9426,3.9426,3.80731,3.9426,495.69322972617
2022-10-10,3.9426,3.9426,3.81698,3.81698,765.78912316778
2022-10-11,3.9426,3.9426,3.80731,3.9426,524.66903438658
2022-10-12,3.9426,3.9426,3.86529,3.9426,894.11054380671
2022-10-13,3.9426,3.9426,3.87496,3.9426,179.02907879463
2022-10-14,3.9426,3.9426,3.88463,3.93293,530.87813538523
2022-10-17,3.93293,3.93293,3.89428,3.89428,269.06104327517
2022-10-18,3.89428,3.89428,3.86529,3.86529,590.89944503893
2022-10-19,3.86529,3.98125,3.86529,3.97159,3767.8894560188
2022-10-20,3.96193,3.97159,3.96193,3.97159,1149.7185349181
2022-10-21,3.9426,3.97159,3.88463,3.97159,1332.8870143785
2022-10-24,3.96193,3.96193,3.88463,3.9426,311.48990009933
2022-10-25,3.91361,3.92328,3.88463,3.92328,2152.4883462013
2022-10-26,3.9426,3.9426,3.86529,3.9426,2812.7227523919
2022-10-27,3.9426,3.9426,3.93293,3.93293,2042.7942285584
2022-10-28,3.92328,3.93293,3.81698,3.93293,893.07569364027
2022-10-31,3.9426,3.9426,3.86529,3.9426,635.39800219597
2022-11-02,3.95226,4.05856,3.95226,4.05856,7623.7411761852
2022-11-03,4.09721,4.09721,3.97159,3.97159,464.64772473289
2022-11-04,3.97159,4.05856,3.96193,4.05856,2169.0459488644
2022-11-07,4.01025,4.13586,3.96193,4.05856,7369.1680352403
2022-11-08,4.13586,4.13586,4.09721,4.13586,3786.5167590148
2022-11-09,4.19384,4.19384,4.10687,4.15519,3128.352053157
2022-11-10,3.90395,4.15519,3.90395,4.10687,11368.863928542
2022-11-14,4.10687,4.10687,3.92328,4.0199,5937.9702550497
2022-11-15,4.01025,4.05856,4.01025,4.05856,1968.2850165745
2022-11-16,4.05856,4.05856,3.9426,4.02957,621.94495003221
2022-11-17,4.0199,4.05856,3.83631,3.93293,13343.358046115
2022-11-18,3.93293,3.93293,3.88463,3.88463,1025.536514945
2022-11-21,3.96193,3.96193,3.86529,3.91361,1037.9547169423
2022-11-22,3.97159,3.97159,3.96193,3.96193,1677.492119804
2022-11-23,3.9426,4.06822,3.9426,4.06822,3034.1806880107
2022-11-24,4.06822,4.06822,4.01025,4.01025,1035.8850166094
2022-11-25,4.01025,4.05856,4.01025,4.01025,434.63706990604
2022-11-28,4.03923,4.05856,4.0199,4.05856,973.79400662282
2022-11-29,4.01025,4.07789,4.01025,4.07789,2875.848612545
2022-11-30,4.06822,4.07789,3.96193,4.05856,761.64972250201
2022-12-01,3.96193,4.0489,3.96193,3.98125,11473.383795353
2022-12-02,4.09721,4.15519,4.05856,4.13586,24565.273251023
2022-12-05,4.15519,4.24216,4.07789,4.13586,15920.134960558
2022-12-06,4.22283,4.32913,4.11654,4.25183,6666.5047722255
2022-12-07,4.34845,4.35812,4.16486,4.30014,7181.8601551141
2022-12-08,4.40644,4.73498,4.40644,4.50307,28131.366924585
2022-12-09,4.50307,4.74465,4.50307,4.63835,9184.2952271812
2022-12-12,4.65768,4.706,4.54172,4.61903,5669.9440619409
2022-12-13,4.5997,4.77364,4.58038,4.706,9325.0348498174
2022-12-14,4.73498,4.77364,4.63835,4.68667,7506.8031073772
2022-12-15,4.68667,4.72532,4.57071,4.66735,3508.1420642416
2022-12-16,4.30014,4.68667,4.30014,4.54172,12498.920310298
2022-12-19,4.45475,4.63835,4.45475,4.63835,2840.6637068859
2022-12-20,4.68667,4.68667,4.48374,4.54172,3962.4412873101
2022-12-21,4.63835,4.63835,4.3098,4.44509,7412.6317422309
2022-12-22,4.61903,4.61903,4.44509,4.44509,1613.3314094846
2022-12-23,4.5997,4.5997,4.42577,4.57071,3154.2233073181
2022-12-27,4.61903,4.63835,4.54172,4.57071,6468.8483904349
2022-12-28,4.57071,4.61903,4.46442,4.54172,2622.3103217664
2022-12-29,4.54172,4.54172,4.48374,4.54172,2063.4912318872
2022-12-30,4.54172,4.63835,4.48374,4.63835,3211.1400664725
2023-01-02,4.63835,4.63835,4.54172,4.61903,969.65460595705
2023-01-03,4.61903,4.61903,4.58038,4.60936,5718.5820197638
2023-01-04,4.61903,4.61903,4.49341,4.59004,7887.6279686282
2023-01-05,4.59004,4.60936,4.54172,4.58038,6161.4978910013
2023-01-09,4.71566,4.71566,4.58038,4.69633,4625.780244
2023-01-10,4.69633,4.69633,4.58038,4.68667,2572.6375137772
2023-01-11,4.68667,4.68667,4.677,4.677,1136.2654827544
2023-01-12,4.677,4.71566,4.677,4.68667,17251.98712477
2023-01-13,4.71566,4.71566,4.59004,4.61903,3174.920310647
2023-01-16,4.68667,4.71566,4.5997,4.71566,3550.5709210658
2023-01-17,4.72532,4.75432,4.72532,4.73498,4779.9729188
2023-01-18,4.75432,4.75432,4.64801,4.68667,2771.3287457342
2023-01-19,4.68667,4.74465,4.51273,4.58038,10761.40688084
2023-01-20,4.58038,4.58038,4.51273,4.55138,6826.9065480242
2023-01-23,4.58038,4.58038,4.49341,4.58038,4109.390010945
2023-01-24,4.58038,4.63835,4.50307,4.61903,6416.0710319463
2023-01-25,4.58038,4.63835,4.56104,4.62869,1417.7447280268
2023-01-26,4.62869,4.62869,4.49341,4.56104,2314.9598223329
2023-01-27,4.62869,4.62869,4.50307,4.61903,1447.7553828537
2023-01-30,4.63835,4.80262,4.56104,4.73498,14065.683462293
2023-01-31,4.83162,5.04421,4.75432,4.92825,10197.413540129
2023-02-01,4.92825,4.9669,4.73498,4.85094,6323.9693671329
2023-02-02,4.83162,4.92825,4.74465,4.92825,4828.6108766228
2023-02-03,4.92825,4.92825,4.73498,4.90892,3636.4634848805
2023-02-06,4.94758,4.94758,4.79297,4.87027,4735.4743616429
2023-02-07,4.87027,4.87027,4.69633,4.83162,3994.5216424698
2023-02-08,4.83162,4.87027,4.69633,4.73498,3388.0994449342
2023-02-09,4.706,5.06353,4.706,4.88959,20921.565814977
2023-02-10,5.00556,5.00556,4.69633,4.90892,7598.9047721906
2023-02-13,4.90892,4.90892,4.63835,4.79297,9951.1192005154
2023-02-14,4.677,4.77364,4.677,4.76397,986.21220862013
2023-02-15,4.69633,4.69633,4.65768,4.69633,2887.2319643758
2023-02-16,4.79297,4.79297,4.66735,4.677,1733.3740287919
2023-02-17,4.73498,4.88959,4.73498,4.76397,4521.2603771893
2023-02-20,4.76397,4.76397,4.66735,4.72532,438.77647057181
2023-02-21,4.88959,4.88959,4.65768,4.65768,1272.8657047248
2023-02-22,4.83162,4.83162,4.62869,4.77364,1260.4475027275
2023-02-23,4.82195,4.82195,4.7833,4.82195,1446.7205326872
2023-02-24,4.81229,4.82195,4.75432,4.75432,978.96825745503
2023-02-27,4.75432,4.81229,4.64801,4.81229,5918.3081018872
2023-02-28,4.81229,4.81229,4.71566,4.73498,4158.0279687678
2023-03-01,4.81229,4.81229,4.5997,4.706,13222.280576642
2023-03-02,4.69633,4.83162,4.61903,4.82195,1738.5482796242
2023-03-03,4.82195,4.82195,4.66735,4.80262,1266.6566037262
2023-03-06,4.82195,4.85094,4.677,4.81229,3498.8284127436
2023-03-07,4.85094,4.85094,4.75432,4.77364,1435.3371808564
2023-03-08,4.79297,4.83162,4.706,4.83162,939.6439511302
2023-03-09,4.83162,4.83162,4.74465,4.7833,1936.2046614148
2023-03-10,4.73498,4.79297,4.73498,4.75432,1483.9751386792
2023-03-13,4.77364,4.77364,4.64801,4.73498,4999.3611540859
2023-03-14,4.73498,4.73498,4.63835,4.73498,4505.7376246926
2023-03-15,4.73498,4.75432,4.63835,4.63835,2114.198890043
2023-03-16,4.73498,4.73498,4.63835,4.72532,1660.9345171409
2023-03-17,4.72532,4.72532,4.56104,4.56104,483.27502772886
2023-03-20,4.72532,4.72532,4.55138,4.71566,2291.1582685047
2023-03-21,4.71566,4.72532,4.56104,4.58038,4987.977802255
2023-03-22,4.71566,4.71566,4.56104,4.56104,2325.3083239973
2023-03-23,4.63835,4.63835,4.50307,4.51273,2397.7478356483
2023-03-24,4.56104,4.706,4.56104,4.63835,1764.4195337852
2023-03-27,4.63835,4.63835,4.55138,4.55138,2224.9278578523
2023-03-28,4.59004,4.63835,4.40644,4.61903,7798.6308543141
2023-03-29,4.60936,4.61903,4.58038,4.61903,2972.0896780242
2023-03-30,4.60936,4.63835,4.54172,4.62869,3380.8554937691
2023-03-31,4.62869,5.04421,4.62869,5.04421,52106.775580736
2023-04-03,4.92825,5.00556,4.85094,4.92825,6528.8697000886
2023-04-04,4.92825,4.92825,4.677,4.77364,9438.8683681262
2023-04-05,4.77364,4.77364,4.68667,4.77364,7417.8059930631
2023-04-06,4.75432,4.75432,4.65768,4.65768,9445.0774691248
2023-04-11,4.68667,4.83162,4.65768,4.83162,8303.6377355382
2023-04-12,4.98623,5.17949,4.90892,5.00556,39868.637512381
2023-04-13,5.02488,5.12152,4.98623,5.04421,8905.920532408
2023-04-14,5.08286,5.08286,5.02488,5.02488,6188.4039953289
2023-04-17,5.04421,5.06353,4.87027,4.98623,3767.8894560188
2023-04-18,4.9669,5.02488,4.9669,5.00556,3176.9900109799
2023-04-19,5.00556,5.06353,5.00556,5.00556,3914.8381796537
2023-04-20,5.02488,5.06353,5.00556,5.04421,5378.116315004
2023-04-21,5.04421,5.04421,5.00556,5.02488,1456.0341841852
2023-04-24,5.02488,5.02488,4.9669,5.00556,5113.1946723946
2023-04-25,5.02488,5.02488,4.98623,4.98623,1372.2113207034
2023-04-26,4.98623,5.02488,4.98623,4.98623,6898.3112095087
2023-04-27,4.94758,5.00556,4.87027,5.00556,1889.6364039248
2023-04-28,5.00556,5.00556,4.90892,5.00556,4758.2410653047
2023-05-02,5.00556,5.00556,4.83162,5.00556,716.11631517852
2023-05-04,4.9669,5.02488,4.92825,5.02488,10109.451275981
2023-05-05,5.02488,5.06353,4.98623,5.06353,17852.200221307
2023-05-08,5.06353,5.06353,4.87027,5.00556,1585.3904549906
2023-05-09,5.00556,5.00556,4.90892,4.90892,1913.437957753
2023-05-10,5.02488,5.02488,4.92825,4.98623,3454.3298555866
2023-05-11,4.87027,4.98623,4.87027,4.9669,1272.8657047248
2023-05-12,4.9669,4.9669,4.83162,4.83162,9260.874139498
2023-05-15,4.83162,4.83162,4.81229,4.83162,11770.385793122
2023-05-16,4.83162,4.92825,4.79297,4.92825,15306.468811858
2023-05-17,4.92825,4.92825,4.87027,4.92825,332.18690342819
2023-05-18,4.92825,5.06353,4.92825,5.06353,4541.9573805181
2023-05-19,5.04421,5.04421,4.98623,5.02488,3754.436403855
2023-05-23,4.98623,4.98623,4.92825,4.92825,2258.0430631785
2023-05-24,4.92825,4.98623,4.83162,4.9669,6827.9413981906
2023-05-25,4.85094,4.85094,4.69633,4.80262,24925.401108945
2023-05-26,4.73498,4.79297,4.71566,4.79297,1664.0390676403
2023-05-29,4.83162,4.83162,4.677,4.83162,3384.9948944349
2023-05-30,4.83162,4.83162,4.81229,4.81229,2071.7700332188
2023-05-31,4.83162,4.85094,4.706,4.83162,15079.836625407
2023-06-01,4.76397,4.82195,4.71566,4.82195,1163.1715870819
2023-06-02,4.82195,4.83162,4.54172,4.63835,15533.100998309
2023-06-05,4.76397,4.77364,4.59004,4.72532,5949.3536068805
2023-06-06,4.85094,5.08286,4.85094,5.00556,27590.140287536
2023-06-07,5.00556,5.00556,4.92825,4.98623,4622.6756935007
2023-06-09,4.98623,5.02488,4.94758,5.02488,4633.0241951651
2023-06-12,5.02488,5.04421,4.94758,4.98623,2451.5600443034
2023-06-13,4.98623,5.08286,4.90892,5.00556,2908.9638178711
2023-06-14,5.00556,5.02488,4.90892,5.00556,5657.5258599436
2023-06-15,5.02488,5.02488,4.90892,5.00556,1499.4978911758
2023-06-16,5.00556,5.00556,4.90892,4.98623,4789.286570298
2023-06-19,4.92825,5.04421,4.87027,5.04421,12855.943617721
2023-06-20,5.02488,5.06353,4.92825,5.06353,4009.0095448
2023-06-21,5.04421,5.19882,5.02488,5.17949,15069.488123742
2023-06-22,5.14084,5.19882,4.98623,5.16017,3035.2155381772
2023-06-23,5.12152,5.21814,5.08286,5.17949,3786.5167590148
2023-06-26,5.17949,5.17949,5.10219,5.17949,2170.0807990309
2023-06-27,5.17949,5.29546,5.14084,5.29546,11003.561819788
2023-06-28,5.29546,5.29546,5.23747,5.27613,4180.7946724295
2023-06-29,5.2568,5.2568,5.2568,5.2568,3.1045504993289
2023-06-30,5.19882,5.21814,4.98623,5.21814,9219.4801328403
2023-07-03,5.27613,5.27613,5.12152,5.12152,3468.8177579168
2023-07-04,5.19882,5.19882,5.02488,5.04421,6241.1813538174
2023-07-05,5.06353,5.21814,5.06353,5.21814,401.52186457987
2023-07-06,5.04421,5.19882,5.00556,5.06353,3295.9977801208
2023-07-07,5.04421,5.17949,4.98623,5.12152,1473.6266370148
2023-07-10,5.12152,5.12152,5.00556,5.10219,556.74938954631
2023-07-11,5.12152,5.16017,5.02488,5.16017,9318.8257488188
2023-07-12,5.16017,5.16017,5.12152,5.16017,666.44350718926
2023-07-13,5.16017,5.19882,5.02488,5.19882,3183.1991119785
2023-07-14,5.19882,5.19882,5.08286,5.16017,1004.8395116161
2023-07-17,5.16017,5.16017,4.94758,5.10219,19536.936292276
2023-07-18,5.10219,5.10219,4.9669,5.10219,1226.2974472349
2023-07-19,5.08286,5.10219,4.94758,5.10219,4944.5140952644
2023-07-20,5.10219,5.10219,4.9669,5.10219,1778.9074361154
2023-07-21,5.10219,5.10219,5.10219,5.10219,9.3136514979866
2023-07-24,5.06353,5.17949,5.06353,5.16017,6716.1775802148
2023-07-25,5.16017,5.16017,5.04421,5.14084,2374.9811319866
2023-07-26,5.14084,5.14084,4.9669,5.06353,6341.5618199624
2023-07-27,4.98623,5.14084,4.98623,5.14084,1157.9973362497
2023-07-28,5.12152,5.12152,5.04421,5.12152,18.627302995973
2023-07-31,4.98623,5.10219,4.90892,5.08286,14450.647724209
2023-08-01,5.02488,5.06353,5.02488,5.06353,2749.5968922389
2023-08-02,4.9669,5.06353,4.9669,5.06353,998.63041061745
2023-08-03,4.98623,5.04421,4.92825,5.04421,3434.6677024242
2023-08-04,4.94758,5.02488,4.94758,4.9669,1095.9063262631
2023-08-07,5.02488,5.04421,5.00556,5.00556,1292.5278578872
2023-08-08,5.04421,5.14084,4.98623,5.10219,13335.079244784
2023-08-09,5.10219,5.16017,4.9669,5.10219,577.44639287517
2023-08-10,5.10219,5.10219,4.98623,5.08286,10.34850166443
2023-08-11,5.08286,5.08286,4.94758,5.08286,2540.5571586174
2023-08-14,5.02488,5.02488,4.9669,5.00556,3064.1913428376
2023-08-16,5.00556,5.00556,5.00556,5.00556,6.2091009986577
2023-08-17,5.02488,5.02488,4.98623,4.98623,346.67480575839
2023-08-18,5.00556,5.00556,4.90892,4.9669,6852.7778021852
2023-08-21,4.94758,4.9669,4.90892,4.9669,204.9003329557
2023-08-22,4.9669,4.9669,4.92825,4.9669,2307.7158711678
2023-08-23,4.9669,4.9669,4.87027,4.87027,1037.9547169423
2023-08-24,4.9669,4.9669,4.92825,4.92825,1389.8037735329
2023-08-25,4.92825,4.92825,4.80262,4.87027,4831.7154271221
2023-08-28,4.87027,4.98623,4.82195,4.83162,5496.0892339785
2023-08-29,4.79297,4.83162,4.76397,4.83162,2975.1942285235
2023-08-30,4.83162,5.00556,4.82195,5.00556,2541.5920087839
2023-08-31,4.98623,4.98623,4.94758,4.94758,212.14428412081
2023-09-01,4.90892,4.94758,4.85094,4.94758,1892.7409544242
2023-09-04,4.87027,4.92825,4.77364,4.92825,6531.9742505879
2023-09-05,4.92825,4.92825,4.83162,4.83162,365.30210875436
2023-09-06,4.94758,5.2568,4.94758,4.98623,63540.835069764
2023-09-07,4.98623,5.10219,4.90892,5.10219,13070.157602174
2023-09-08,5.08286,5.08286,4.92825,4.98623,4043.1596002926
2023-09-11,4.98623,5.08286,4.87027,4.90892,7248.0905657664
2023-09-12,4.98623,4.98623,4.90892,4.90892,1389.8037735329
2023-09-13,4.90892,5.00556,4.90892,4.90892,5624.4106546174
2023-09-14,4.98623,4.98623,4.90892,4.98623,1725.0952274604
2023-09-15,4.98623,4.98623,4.90892,4.98623,3739.9485015248
2023-09-18,4.98623,5.02488,4.92825,4.98623,2150.4186458685
2023-09-19,5.06353,5.08286,4.94758,5.02488,969.65460595705
2023-09-20,5.06353,5.06353,4.92825,4.98623,3514.3511652403
2023-09-21,4.98623,4.98623,4.88959,4.90892,4142.5052162711
2023-09-22,4.9669,4.9669,4.88959,4.9669,2328.4128744966
2023-09-25,5.00556,5.04421,4.94758,5.00556,5380.1860153369
2023-09-26,4.90741,5.08407,4.90741,5.08407,2713.2452829435
2023-09-27,5.08407,5.14296,4.98593,5.08407,3189.056603685
2023-09-28,4.92704,5.08407,4.92704,5.04481,1567.018867881
2023-09-29,5.06444,5.06444,4.9663,5.04481,647.999999982
2023-10-02,5.04481,5.04481,4.92704,4.92704,4980.226414956
2023-10-03,5.02519,5.02519,5.00556,5.00556,46.867924527
2023-10-04,5.00556,5.00556,4.89759,4.98593,726.4528301685
2023-10-05,4.98593,4.98593,4.82889,4.98593,5946.113207382
2023-10-06,4.9663,4.9663,4.85833,4.89759,17891.32075422
2023-10-09,4.94667,4.9663,4.82889,4.94667,6296.60377341
2023-10-10,4.94667,4.9663,4.88778,4.9663,6195.7358488845
2023-10-11,4.9663,4.9663,4.92704,4.92704,1795.245282969
2023-10-12,5.04481,5.06444,4.9663,5.04481,6009.283018701
2023-10-13,5.04481,5.04481,4.98593,5.04481,1743.2830188195
2023-10-16,5.04481,5.1037,4.94667,4.9663,821.207547147
2023-10-17,5.00556,5.1037,4.94667,5.1037,2593.0188678525
2023-10-18,5.08407,5.08407,5.00556,5.06444,362.716981122
2023-10-19,5.06444,5.06444,4.92704,4.9663,3465.1698112245
2023-10-20,5.00556,5.02519,5.00556,5.02519,13.2452830185
2023-10-23,5.02519,5.08407,4.92704,5.08407,843.622641486
2023-10-24,5.04481,5.04481,4.92704,5.02519,1891.018867872
2023-10-25,4.94667,5.00556,4.92704,5.00556,1644.452830143
2023-10-26,5.00556,5.00556,4.94667,5.00556,266.943396219
2023-10-27,5.00556,5.00556,5.00556,5.00556,318.9056603685
2023-10-30,4.9663,5.00556,4.94667,4.98593,3042.339622557
2023-10-31,4.98593,5.00556,4.94667,5.00556,2934.33962256
2023-11-02,5.00556,5.00556,4.92704,4.92704,1713.735849009
2023-11-03,4.98593,4.98593,4.9663,4.98593,14.264150943
2023-11-06,4.98593,5.04481,4.92704,4.94667,2601.1698112485
2023-11-07,5.02519,5.02519,4.9663,5.00556,706.0754716785
2023-11-08,5.02519,5.02519,4.89759,4.89759,3148.301886705
2023-11-09,4.9663,4.9663,4.88778,4.90741,7563.0566035635
2023-11-10,4.9663,4.9663,4.88778,4.9663,2614.415094267
2023-11-13,4.87796,4.94667,4.86815,4.94667,7237.0188677235
2023-11-14,4.94667,4.94667,4.88778,4.94667,677.5471697925
2023-11-15,4.94667,4.94667,4.85833,4.94667,2257.811320692
2023-11-16,4.94667,4.98593,4.88778,4.98593,2327.094339558
2023-11-17,4.98593,4.98593,4.90741,4.98593,1556.830188636
2023-11-20,4.98593,5.12333,4.94667,5.08407,14733.849056195
2023-11-21,5.08407,5.41778,5.06444,5.12333,30349.018867082
2023-11-22,5.12333,5.37852,5.08407,5.28037,6065.3207545485
2023-11-23,5.28037,5.33926,5.16259,5.28037,28503.849055812
2023-11-24,5.26074,5.35889,5.1037,5.3,10588.075471404
2023-11-27,5.3,5.3,4.88778,4.88778,16738.981131611
2023-11-28,4.94667,5.12333,4.79944,5.12333,13297.24528265
2023-11-29,5.12333,5.12333,4.98593,5.12333,6663.39622623
2023-11-30,4.9663,5.18222,4.9663,5.18222,2133.509433903
2023-12-01,5.18222,5.20185,5.1037,5.20185,1235.8867924185
2023-12-04,5.22148,5.24111,5.1037,5.18222,1895.09433957
2023-12-05,5.24111,5.31963,5.14296,5.26074,7836.1132073295
2023-12-06,5.28037,5.33926,5.20185,5.3,5439.7358489055
2023-12-07,5.22148,5.37852,5.22148,5.22148,13543.811320379
2023-12-08,5.18222,5.28037,5.08407,5.26074,2302.64150937
2023-12-11,5.26074,5.28037,5.12333,5.26074,1829.886792402
2023-12-12,5.28037,5.28037,5.1037,5.28037,24.452830188
2023-12-13,5.28037,5.28037,5.20185,5.20185,1284.7924527945
2023-12-14,5.26074,5.26074,5.14296,5.24111,4936.4150942025
2023-12-15,5.24111,5.26074,5.14296,5.26074,5701.584905502
2023-12-18,5.26074,5.28037,5.14296,5.26074,3157.4716980255
2023-12-19,5.26074,5.26074,5.14296,5.24111,2183.4339622035
2023-12-20,5.16259,5.26074,5.1037,5.12333,8223.2830186395
2023-12-21,5.12333,5.16259,5.12333,5.16259,1593.509433918
2023-12-22,5.12333,5.16259,5.12333,5.12333,3571.1320753725
2023-12-27,5.16259,5.3,5.14296,5.3,6067.3584903975
2023-12-28,5.3,5.37852,5.1037,5.3,13204.52830152
2023-12-29,5.28037,5.3,5.26074,5.28037,2236.4150942775
2024-01-02,5.39815,5.59444,5.39815,5.4963,45431.320753455
2024-01-03,5.51593,5.55519,5.45704,5.55519,6941.5471696185
2024-01-04,5.55519,5.57481,5.47667,5.47667,17696.71698064
2024-01-05,5.51593,5.51593,5.37852,5.43741,16078.754716535
2024-01-08,5.47667,5.65333,5.43741,5.6337,29150.83018787
2024-01-09,5.6337,6.08519,5.6337,5.98704,32793.283017957
2024-01-10,5.98704,6.36,5.98704,6.1637,26718.792452088
2024-01-11,6.18333,6.34037,6.18333,6.20296,9044.4905657865
2024-01-12,6.22259,6.26185,6.1637,6.20296,9740.37735822
2024-01-15,6.22259,6.28148,5.98704,6.06556,17018.150942924
2024-01-16,6.08519,6.22259,5.98704,6.06556,6756.1132073595
2024-01-17,6.08519,6.08519,5.98704,6.0263,2309.7735848415
2024-01-18,5.98704,6.10481,5.98704,6.10481,10087.811320475
2024-01-19,6.14407,6.14407,6.14407,6.14407,1064.7169811025
2024-01-22,6.1637,6.22259,6.1637,6.22259,7359.2830186635
2024-01-23,6.22259,6.22259,6.04593,6.20296,3784.075471593
2024-01-24,6.1637,6.1637,6.12444,6.12444,3984.7924527195
2024-01-25,6.0263,6.10481,6.0263,6.0263,12442.415093994
2024-01-26,6.08519,6.12444,6.0263,6.12444,1593.509433918
2024-01-29,6.12444,6.12444,6.04593,6.10481,776.377358469
2024-01-30,6.10481,6.10481,6.00667,6.10481,7272.679245081
2024-01-31,6.12444,6.1637,5.98704,6.1637,13180.075471332
2024-02-01,6.1637,6.1637,6.04593,6.1637,5354.1509432475
2024-02-02,6.18333,6.41889,6.1637,6.39926,21322.867923936
2024-02-05,6.39926,6.96852,6.37963,6.92926,133395.28301516
2024-02-06,6.92926,6.92926,6.67407,6.85074,6066.339622473
2024-02-07,6.85074,6.85074,6.53667,6.67407,11169.849056294
2024-02-08,6.67407,6.67407,6.47778,6.53667,8829.509433717
2024-02-09,6.67407,6.67407,6.49741,6.65444,3353.0943395295
2024-02-12,6.63481,6.63481,6.39926,6.5563,7979.773584684
2024-02-13,6.5563,6.85074,6.47778,6.67407,10407.735848768
2024-02-14,6.6937,6.6937,6.47778,6.67407,8386.3018865595
2024-02-15,6.67407,6.67407,6.43852,6.47778,7016.9433960315
2024-02-16,6.49741,6.53667,6.49741,6.53667,117.1698113175
2024-02-19,6.57593,6.6937,6.57593,6.63481,6524.830188498
2024-02-20,6.63481,6.77222,6.5563,6.5563,5852.377358328
2024-02-21,6.63481,6.63481,6.41889,6.41889,7124.9433960285
2024-02-22,6.39926,6.45815,5.88889,6.08519,81963.849054327
2024-02-23,6.08519,6.18333,5.98704,5.98704,12056.264150609
2024-02-26,5.98704,6.0263,5.59444,5.88889,27243.509433206
2024-02-27,5.88889,5.88889,5.73185,5.79074,8330.264150712
2024-02-28,5.88889,5.88889,5.75148,5.88889,3945.056603664
2024-02-29,5.88889,5.88889,5.75148,5.79074,4986.339622503
2024-03-01,5.86926,6.12444,5.77111,6.0263,8959.924528053
2024-03-04,6.0263,6.0263,5.73185,5.88889,10848.905660076
2024-03-05,5.90852,6.10481,5.90852,6.10481,6226.3018866195
2024-03-06,6.08519,6.08519,5.90852,6.04593,1934.8301886255
2024-03-07,5.90852,6.0263,5.79074,5.94778,5036.2641508035
2024-03-08,6.04593,6.04593,5.77111,5.94778,4602.2264149665
2024-03-11,5.94778,5.94778,5.65333,5.88889,2372.9433961605
2024-03-12,5.88889,5.90852,5.71222,5.88889,1969.4716980585
2024-03-13,5.86926,5.86926,5.86926,5.86926,342.339622632
2024-03-14,5.86926,5.86926,5.73185,5.84963,3353.0943395295
2024-03-15,5.79074,5.84963,5.73185,5.83,3383.6603772645
2024-03-18,5.83,6.0263,5.79074,6.0263,9992.0377355715
2024-03-19,6.0263,6.0263,5.92815,6.0263,2959.8113206725
2024-03-20,6.14407,6.14407,5.98704,5.98704,327.0566037645
2024-03-21,5.98704,6.1637,5.98704,6.1637,470.716981119
2024-03-22,6.14407,6.1637,6.04593,6.1637,4901.7735847695
2024-03-25,6.1637,6.18333,5.98704,5.98704,3802.415094234
2024-03-26,6.18333,6.18333,5.90852,5.90852,4253.7735847875
2024-03-27,5.90852,6.24222,5.90852,6.08519,9369.509433702
2024-03-28,6.08519,6.18333,5.90852,6.18333,1952.150943342
2024-04-02,6.26185,6.75259,6.20296,6.75259,69528.566035804
2024-04-03,6.75259,6.77222,6.41889,6.57593,13490.830188305
2024-04-04,6.71333,6.73296,6.43852,6.43852,10331.32075443
2024-04-05,6.43852,6.73296,6.43852,6.53667,7296.1132073445
2024-04-08,6.71333,6.77222,6.65444,6.67407,8780.603773341
2024-04-09,6.71333,6.83111,6.63481,6.65444,13899.396226029
2024-04-10,6.83111,6.83111,6.37963,6.41889,22434.452829565
2024-04-11,6.67407,6.67407,6.30111,6.32074,4875.2830187325
2024-04-12,6.39926,6.57593,6.39926,6.5563,6582.9056601945
2024-04-15,6.5563,6.61519,6.37963,6.43852,2977.132075389
2024-04-16,6.67407,6.67407,6.41889,6.65444,2040.7924527735
2024-04-17,6.63481,6.63481,6.53667,6.53667,1661.7735848595
2024-04-18,6.63481,6.63481,6.61519,6.63481,1775.8867924035
2024-04-19,6.63481,6.67407,6.57593,6.67407,1913.433962211
2024-04-22,6.5563,6.65444,6.36,6.41889,6430.0754715195
2024-04-23,6.51704,6.51704,6.22259,6.30111,16827.622641042
2024-04-24,6.32074,6.39926,5.90852,6.36,41625.849055448
2024-04-25,6.18333,6.39926,6.18333,6.28148,6123.396226245
2024-04-26,6.28148,6.37963,6.1637,6.37963,115.1320754685
2024-04-29,6.24222,6.47778,6.24222,6.47778,22365.1698107
2024-04-30,6.45815,6.47778,6.32074,6.37963,2689.81132068
2024-05-02,6.47778,6.63481,6.32074,6.63481,10228.415094056
2024-05-06,6.51704,6.65444,6.51704,6.53667,9909.509433687
2024-05-07,6.65444,7.02741,6.53667,6.92926,35432.150942412
2024-05-08,6.92926,6.92926,6.79185,6.83111,2835.5094338835
2024-05-09,6.83111,6.94889,6.83111,6.87037,11692.528301562
2024-05-10,6.94889,6.94889,6.85074,6.87037,20659.584905086
2024-05-13,6.87037,6.92926,6.77222,6.77222,6624.679245099
2024-05-14,6.77222,6.83111,6.59556,6.6937,7663.924528089
2024-05-15,6.81148,7.12556,6.81148,6.98815,20315.207546606
2024-05-16,7.10593,7.42,7.10593,7.36111,31347.509433092
2024-05-17,7.34148,7.36111,7.24333,7.32185,10146.905660096
2024-05-20,7.32185,7.7537,7.32185,7.71444,52332.113206094
2024-05-21,7.7537,7.81259,7.6163,7.71444,11555.999999679
2024-05-22,7.7537,7.77333,7.43963,7.69481,8170.3018865655
2024-05-23,7.69481,7.71444,7.55741,7.65556,1340.830188642
2024-05-24,7.59667,7.59667,7.55741,7.59667,2082.566037678
2024-05-27,7.55741,7.6163,7.45926,7.6163,5956.301886627
2024-05-28,7.67519,7.81259,7.6163,7.67519,10406.716980843
2024-05-29,7.67519,7.81259,7.26296,7.38074,32707.698112299
2024-05-31,7.30222,7.85185,7.30222,7.45926,12940.641509075
2024-06-03,7.43963,7.49852,7.40037,7.43963,6397.4716979355
2024-06-04,7.49852,7.55741,7.42,7.42,3187.018867836
2024-06-05,7.55741,7.55741,7.36111,7.36111,1729.0188678765
2024-06-06,7.36111,7.49852,7.30222,7.49852,5519.2075470165
2024-06-07,7.51815,7.55741,7.51815,7.55741,1198.188679212
2024-06-10,7.45926,7.55741,7.45926,7.47889,2070.339622584
2024-06-11,7.6163,7.65556,7.49852,7.65556,7332.7924526265
2024-06-12,7.55741,7.59667,7.49852,7.59667,2179.3584905055
2024-06-13,7.59667,7.59667,7.45926,7.47889,707.094339603
2024-06-14,7.47889,7.47889,7.26296,7.45926,4763.2075470375
2024-06-17,7.47889,7.65556,7.18444,7.6163,10272.226414809
2024-06-18,7.6163,7.67519,7.26296,7.65556,3596.603773485
2024-06-19,7.65556,7.71444,7.65556,7.67519,6612.452830005
2024-06-20,7.49852,7.79296,7.49852,7.77333,5125.9245281595
2024-06-21,7.65556,7.65556,7.57704,7.63593,295.471698105
2024-06-24,7.65556,7.65556,7.43963,7.6163,2941.4716980315
2024-06-25,7.6163,7.6163,7.43963,7.59667,2871.169811241
2024-06-26,7.59667,7.59667,7.45926,7.51815,5432.603773434
2024-06-27,7.51815,7.53778,7.43963,7.51815,1726.9811320275
2024-06-28,7.43963,7.53778,7.38074,7.53778,2594.037735777
2024-07-01,7.59667,7.6163,7.55741,7.59667,4604.2641508155
2024-07-02,7.59667,7.59667,7.40037,7.55741,1543.5849056175
2024-07-03,7.59667,7.6163,7.59667,7.59667,1864.528301835
2024-07-04,7.59667,7.59667,7.59667,7.59667,2128.4150942805
2024-07-05,7.59667,7.59667,7.18444,7.38074,5203.3584904215
2024-07-08,7.28259,7.45926,7.18444,7.43963,3226.7547168915
2024-07-09,7.42,7.42,7.18444,7.30222,2659.245282945
2024-07-10,7.30222,7.32185,7.12556,7.30222,1855.3584905145
2024-07-11,7.30222,7.32185,7.00778,7.32185,13248.339622274
2024-07-12,7.32185,7.6163,7.20407,7.6163,14887.698112794
2024-07-15,7.53778,7.53778,7.42,7.45926,189.509433957
2024-07-16,7.53778,7.55741,7.20407,7.24333,7700.603773371
2024-07-17,7.43963,7.45926,7.24333,7.43963,5314.415094192
2024-07-18,7.45926,7.65556,7.38074,7.65556,17727.283018376
2024-07-19,7.65556,7.65556,7.24333,7.24333,9730.188678975
2024-07-22,7.24333,7.42,7.24333,7.40037,11978.830188347
2024-07-23,7.45926,7.45926,7.06667,7.2237,7941.056603553
2024-07-24,7.2237,7.2237,7.06667,7.14519,1112.603773554
2024-07-25,7.14519,7.2237,7.14519,7.16481,11238.113207235
2024-07-26,7.20407,7.20407,7.10593,7.18444,3994.9811319645
2024-07-29,7.20407,7.32185,7.20407,7.32185,341.3207547075
2024-07-30,7.32185,7.32185,7.26296,7.28259,140.603773581
2024-07-31,7.24333,7.26296,7.18444,7.20407,457.4716981005
2024-08-01,7.18444,7.20407,6.90963,7.16481,4810.0754715645
2024-08-02,6.92926,7.06667,6.63481,6.96852,16861.245282551
2024-08-05,6.87037,6.87037,5.90852,6.53667,54775.358489045
2024-08-06,6.5563,6.63481,6.18333,6.59556,4097.886792339
2024-08-07,6.59556,6.81148,6.36,6.67407,24798.226414406
2024-08-08,6.67407,6.75259,6.34037,6.6937,17017.132074999
2024-08-09,6.47778,6.6937,6.47778,6.5563,3050.490565953
2024-08-12,6.5563,7.0863,6.49741,6.98815,21833.320754111
2024-08-13,7.00778,7.00778,6.53667,6.53667,5585.433962109
2024-08-14,6.67407,7.06667,6.57593,7.06667,21849.622640903
2024-08-16,6.63481,6.96852,6.63481,6.85074,20699.320754142
2024-08-19,6.75259,7.00778,6.75259,6.98815,3539.547169713
2024-08-20,7.00778,7.06667,6.83111,7.00778,3802.415094234
2024-08-21,7.00778,7.04704,6.87037,6.98815,2745.8490565275
2024-08-22,7.00778,7.20407,7.00778,7.16481,11296.188678932
2024-08-23,7.16481,7.2237,6.94889,6.98815,3087.169811235
2024-08-26,7.06667,7.20407,7.06667,7.20407,421.811320743
2024-08-27,7.2237,7.2237,6.96852,7.20407,3991.924528191
2024-08-28,7.2237,7.2237,6.90963,7.00778,12804.113207192
2024-08-29,6.98815,6.98815,6.67407,6.77222,7792.301886576
2024-08-30,6.87037,6.87037,6.67407,6.87037,5260.4150941935
2024-09-02,6.87037,7.18444,6.6937,7.06667,10917.169811018
2024-09-03,7.14519,7.14519,6.87037,7.0863,2334.2264150295
2024-09-04,7.06667,7.14519,7.04704,7.06667,3724.981131972
2024-09-05,6.92926,7.59667,6.92926,7.36111,11235.056603462
2024-09-06,7.43963,7.45926,7.24333,7.24333,744.7924528095
2024-09-09,7.24333,7.24333,7.04704,7.10593,3721.9245281985
2024-09-10,7.16481,7.16481,6.98815,6.98815,6674.6037733995
2024-09-11,7.10593,7.10593,6.92926,6.92926,616.4150943225
2024-09-12,6.96852,7.06667,6.90963,7.06667,5922.6792451185
2024-09-13,7.02741,7.10593,7.00778,7.0863,703.018867905
2024-09-16,7.10593,7.10593,6.92926,6.94889,1421.3207546775
2024-09-17,6.96852,6.96852,6.89,6.94889,4934.3773583535
2024-09-18,6.94889,7.55741,6.90963,7.55741,11487.735848738
2024-09-19,7.55741,7.73407,7.28259,7.51815,13473.509433588
2024-09-20,7.6163,7.65556,7.38074,7.51815,4488.1132074225
2024-09-23,7.43963,7.59667,7.28259,7.42,6641.9999998155
2024-09-24,7.82,7.82,7.24,7.4,4794
2024-09-25,7.42,7.48,7.26,7.48,3368
2024-09-26,7.46,7.58,7.24,7.58,5274
2024-09-27,7.58,7.58,7.3,7.56,828
2024-09-30,7.56,7.58,7.24,7.58,8358
2024-10-01,7.2,7.56,7.2,7.2,6979
2024-10-02,7.38,7.38,7.08,7.28,50231
2024-10-03,7.28,7.4,7.22,7.38,30210
2024-10-04,7.38,7.38,7.16,7.2,5525
2024-10-07,7.28,7.28,7.1,7.1,3128
2024-10-08,7.08,7.16,7.08,7.16,1809
2024-10-09,7.18,7.18,7.1,7.1,1379
2024-10-10,7.16,7.16,7.16,7.16,6
2024-10-11,7.16,7.16,7,7.12,2210
2024-10-14,6.98,7.12,6.98,6.98,3292
2024-10-15,7,7.1,6.98,7,779
2024-10-16,7.16,7.18,6.82,6.9,7074
2024-10-17,6.9,6.9,6.8,6.8,6938
2024-10-18,7,7.08,6.82,6.88,3881
2024-10-21,7.08,7.08,6.84,6.84,1675
2024-10-22,6.84,6.84,6.7,6.76,6285
2024-10-23,6.76,6.8,6.6,6.76,14612
2024-10-24,6.8,6.8,6.7,6.8,8876
2024-10-25,6.7,6.7,6.54,6.68,2180
2024-10-28,6.7,6.78,6.5,6.7,4402
2024-10-29,6.68,6.68,6.56,6.56,1465
2024-10-30,6.58,6.58,6.5,6.5,2019
2024-10-31,6.46,6.58,6.46,6.58,853
2024-11-04,6.58,7.2,6.4,7.02,3205
2024-11-05,7.02,7.02,6.54,6.84,1535
2024-11-06,6.7,6.8,6.62,6.66,346
2024-11-07,6.54,6.8,6.54,6.78,2936
2024-11-08,6.78,7.04,6.6,6.6,3111
2024-11-12,6.6,6.98,6.54,6.86,154
2024-11-13,6.84,6.96,6.7,6.8,3363
2024-11-14,6.86,6.86,6.8,6.86,119
2024-11-15,6.84,6.84,6.7,6.82,38
2024-11-18,6.8,6.8,6.7,6.7,341
2024-11-19,6.7,6.7,6.54,6.68,5387
2024-11-20,6.66,6.66,6.5,6.66,374
2024-11-21,6.6,6.68,6.5,6.54,1381
2024-11-22,6.52,6.6,6.52,6.54,229
2024-11-25,6.5,6.6,6.48,6.58,3677
2024-11-26,6.54,6.56,6.46,6.46,1634
2024-11-27,6.5,6.5,6.46,6.5,2573
2024-11-28,6.5,6.56,6.5,6.54,2273
2024-11-29,6.54,6.56,6.44,6.54,3938
2024-12-02,6.56,7.16,6.56,7,19861
2024-12-03,7,7.5,7,7.28,15828
2024-12-04,7.28,7.36,7.22,7.36,3215
2024-12-05,7.36,7.38,7.2,7.34,3860
2024-12-06,7.34,7.34,7.2,7.2,93
2024-12-09,7.3,7.34,7.2,7.22,830
2024-12-10,7.32,7.34,7.22,7.28,645
2024-12-11,7.28,7.28,7.16,7.2,1391
2024-12-12,7.2,7.2,7.12,7.12,210
2024-12-13,7.12,7.12,7.04,7.04,2187
2024-12-16,7.08,7.08,6.7,6.96,16311
2024-12-17,7.08,7.1,6.96,6.98,6158
2024-12-18,7.1,7.1,6.88,6.92,5073
2024-12-19,6.72,7,6.72,6.92,7965
2024-12-20,7.02,7.02,6.86,6.96,8639
2024-12-23,7.02,7.1,6.8,7.1,1217
2024-12-27,7.08,7.5,6.96,6.96,13145
2024-12-30,7,7.4,7,7.38,7644
2025-01-02,7.24,7.6,7.24,7.56,11377
2025-01-03,7.52,7.8,7.52,7.76,8209
2025-01-07,7.82,7.82,7.46,7.46,9278
2025-01-08,7.56,7.76,7.48,7.74,4881
2025-01-09,7.74,7.74,7.68,7.72,503
2025-01-10,7.7,7.7,7.46,7.66,356
2025-01-13,7.66,7.68,7.5,7.6,5564
2025-01-14,7.6,7.96,7.6,7.96,10271
2025-01-15,7.96,7.98,7.84,7.98,2116
2025-01-16,7.98,7.98,7.7,7.9,15956
2025-01-17,7.96,8.36,7.96,8.2,25886
2025-01-20,8.2,8.48,8.08,8.26,12716
2025-01-21,8.16,8.22,8.1,8.1,3021
2025-01-22,8.16,8.16,8.04,8.04,4463
2025-01-23,8.04,8.24,8,8.22,6419
2025-01-24,8.22,8.28,8.16,8.24,4927
2025-01-27,8.28,8.58,8.1,8.56,18931
2025-01-28,8.54,8.7,8.5,8.66,12715
2025-01-29,8.66,8.7,8.3,8.46,10787
2025-01-30,8.36,8.5,8.26,8.38,10386
2025-01-31,8.4,8.4,8.16,8.28,9061
2025-02-03,8.3,8.42,8.02,8.4,15905
2025-02-04,8.4,8.5,8.22,8.4,5868
2025-02-05,8.4,8.5,8.38,8.4,4344
2025-02-06,8.48,8.48,8.12,8.22,4770
2025-02-07,8.22,8.4,8.2,8.2,6288
2025-02-10,8.2,8.28,8.2,8.2,8817
2025-02-11,8.2,8.4,8.14,8.4,7453
2025-02-12,8.4,8.4,8.18,8.28,4724
2025-02-13,8.2,8.3,8.12,8.2,2825
2025-02-14,8.2,8.2,8.1,8.1,1987
2025-02-17,8.1,8.1,8.04,8.04,2576
2025-02-18,8.04,8.12,7.8,8.06,6986
2025-02-19,8.14,8.18,7.98,7.98,973
2025-02-20,8.14,8.14,7.98,8,4331
2025-02-21,8.14,8.14,7.98,8.12,2040
2025-02-24,8.14,8.46,7.98,8.44,11724
2025-02-25,8.3,8.46,8.3,8.4,32435
2025-02-26,8.4,8.86,8.4,8.8,31388
2025-02-27,8.7,8.78,8.46,8.76,5245
2025-02-28,8.42,9.36,8.24,9.28,28562
2025-03-03,9.28,9.56,9.08,9.5,7071
2025-03-04,9.48,9.5,8.6,8.8,20253
2025-03-05,9,9.68,9,9.14,14801
2025-03-06,9,9.42,8.9,9.24,11027
2025-03-07,9.34,9.34,8.86,9.04,2881
2025-03-10,9.04,9.22,8.88,9,4037
2025-03-11,9,9.32,8.7,8.7,4666
2025-03-12,8.9,9.1,8.7,9.08,4191
2025-03-13,9,9.4,9,9.16,7729
2025-03-14,9.16,9.36,9.04,9.3,1379
2025-03-17,9.34,9.34,9.2,9.26,1729
2025-03-18,9.34,9.4,9.1,9.1,4546
2025-03-19,9.32,9.4,9.02,9.3,5572
2025-03-20,9.38,9.38,9.2,9.2,1066
2025-03-21,9.2,9.2,9.06,9.1,2059
2025-03-24,9.16,9.38,9.14,9.16,3469
2025-03-25,9.34,9.38,9.1,9.1,4332
2025-03-26,9.1,9.3,9.02,9.22,3763
2025-03-27,9.22,9.22,9.1,9.14,965
2025-03-28,9.2,9.2,8.9,9.14,1438
2025-03-31,9,9.2,8.7,8.88,36120
2025-04-01,8.94,8.96,8.7,8.88,6082
2025-04-02,8.8,8.9,8.66,8.9,17986
2025-04-03,8.96,8.96,8.7,8.82,1940
2025-04-04,8.84,9.1,8.52,8.52,15807
2025-04-07,8.4,8.4,7.56,8.1,35101
2025-04-08,8,8.54,7.94,8.54,7825
2025-04-09,8.26,8.44,7.8,7.9,9476
2025-04-10,8.38,8.48,7.9,7.9,12070
2025-04-11,8,8.2,7.8,8.2,2981
2025-04-14,8.02,8.6,8.02,8.14,14622
2025-04-15,8.5,8.54,8.26,8.5,3664
2025-04-16,8.54,8.88,8.52,8.68,5664
2025-04-17,8.34,8.8,8.34,8.54,96
2025-04-22,8.72,9,8.72,9,8585
2025-04-23,9,9.26,8.78,8.9,5371
2025-04-24,8.9,9.1,8.9,8.98,3851
2025-04-25,9,9.06,9,9.06,5498
2025-04-28,9.06,9.06,9.02,9.06,2382
2025-04-29,9.04,9.04,8.98,8.98,2289
2025-04-30,8.98,9.04,8.8,9,6365
2025-05-02,9.2,9.38,9,9.32,13311
2025-05-05,9.4,9.4,9.24,9.38,6197
2025-05-06,9.4,9.4,9.12,9.34,8124
2025-05-07,9.34,9.34,9.1,9.14,795
2025-05-08,9.14,9.38,9.08,9.3,3325
2025-05-09,9.28,9.4,9.16,9.4,7692
2025-05-12,9.4,9.4,9.12,9.16,5000
2025-05-13,9.32,9.36,9.3,9.34,3573
2025-05-14,9.38,9.46,9.12,9.2,19407
2025-05-15,9.42,9.42,9.12,9.14,1595
2025-05-16,9.28,9.42,9.14,9.16,4590
2025-05-19,9.16,9.3,9.08,9.08,8390
2025-05-20,9.28,9.36,9.24,9.3,6369