Date,Open,High,Low,Close,Volume
2007-03-15,8.61408,8.6529,8.12062,8.33304,433281.94398965
2007-03-16,8.53554,8.71989,8.45701,8.53554,163624.5217516
2007-03-19,8.70907,8.7314,8.56943,8.62482,24873.976210375
2007-03-20,8.62482,8.62482,8.34461,8.51239,28740.760974632
2007-03-21,8.62482,8.62482,8.48429,8.51239,16640.725171336
2007-03-22,8.42975,8.56282,8.42975,8.51239,23820.168472682
2007-03-23,8.51239,8.5248,8.40081,8.49091,30352.32458727
2007-03-26,8.49091,8.49091,8.39586,8.44131,53632.885423888
2007-03-27,8.40081,8.40081,8.30577,8.34461,37465.224346051
2007-03-28,8.31733,8.40081,8.1884,8.37354,15011.013319817
2007-03-29,8.40081,8.40081,8.176,8.36115,12531.963888665
2007-03-30,8.40081,8.42975,8.29006,8.40081,14790.81468806
2007-04-02,8.39586,8.39586,8.23303,8.31733,14565.776525935
2007-04-03,8.2942,8.2942,8.176,8.23303,28618.562832833
2007-04-04,8.23303,8.23303,8.06442,8.23303,47245.915220348
2007-04-05,8.23882,8.29006,8.12062,8.26774,32851.942022487
2007-04-10,8.39586,8.51239,8.31733,8.40081,44441.407371929
2007-04-11,8.50662,8.56943,8.42975,8.56282,48110.981273679
2007-04-12,8.56282,8.71491,8.5248,8.67523,74044.814634707
2007-04-13,8.68099,8.90583,8.67523,8.90583,57790.042010242
2007-04-16,8.90583,9.26287,8.87689,9.23978,179626.42891432
2007-04-17,9.33559,9.35222,9.12819,9.27941,43504.958245667
2007-04-18,9.29595,9.29595,8.84958,8.96123,55058.127117347
2007-04-19,8.6529,8.96123,8.51239,8.73724,27291.321629332
2007-04-20,8.96123,8.96123,8.68099,8.73724,8350.6096504698
2007-04-23,8.68099,8.73724,8.40081,8.40081,25604.745295985
2007-04-24,8.40081,8.51239,8.40081,8.51239,10530.818081381
2007-04-25,8.6529,8.68099,8.42975,8.6529,13641.426225594
2007-04-26,8.6529,8.6529,8.59751,8.59751,5759.041138255
2007-04-27,8.6529,8.6529,8.55207,8.56943,4771.7769431256
2007-04-30,8.51239,8.5248,8.39586,8.50165,4839.5303682815
2007-05-02,8.51239,8.51239,8.4066,8.42396,9806.0984087304
2007-05-04,8.45701,8.45701,8.35618,8.40081,15655.880741391
2007-05-07,8.77606,8.82072,8.61983,8.69756,37652.756147822
2007-05-08,8.72565,8.90583,8.63057,8.63057,31986.875969157
2007-05-09,8.62482,8.62482,8.40081,8.51239,9771.0118135604
2007-05-10,8.51239,8.5405,8.29998,8.5405,6559.9834142056
2007-05-11,8.2942,8.45124,8.2942,8.3504,7744.4584718425
2007-05-14,8.45124,8.45701,8.4066,8.44131,7768.6561236839
2007-05-15,8.45701,8.48016,8.4066,8.4066,6042.1536647995
2007-05-16,8.4066,8.4066,8.2942,8.2942,11245.858693294
2007-05-17,8.40081,8.40081,8.12062,8.27766,6195.8087539924
2007-05-18,8.27766,8.27766,8.15946,8.176,6321.6365435677
2007-05-21,8.33304,8.33304,8.176,8.32312,8096.534306135
2007-05-22,8.34461,8.34461,8.29006,8.32809,4321.7006188754
2007-05-23,8.38842,8.38842,8.23303,8.23303,9220.5152341684
2007-05-24,8.37354,8.37354,8.26774,8.3661,8407.4741322971
2007-05-25,8.27766,8.37354,8.20576,8.37354,12896.138548878
2007-05-28,8.3661,8.61408,8.23882,8.48429,45827.932822442
2007-05-29,8.60747,8.79255,8.51239,8.76447,56321.244543468
2007-05-30,8.68099,8.805,8.54711,8.73724,37651.54626523
2007-05-31,8.60249,8.82072,8.60249,8.75871,28636.711071714
2007-06-01,8.68099,8.73724,8.61983,8.73724,32873.719909144
2007-06-04,8.7314,8.73724,8.63057,8.73724,28111.622026755
2007-06-05,8.63057,8.75458,8.45701,8.73724,21120.920409773
2007-06-06,8.4628,8.4628,8.45701,8.45701,6353.0934909616
2007-06-08,8.59751,8.68099,8.40081,8.45701,12425.494220563
2007-06-11,8.68099,8.7314,8.4628,8.7314,17229.937993674
2007-06-12,8.68099,8.68099,8.51239,8.62482,14628.690420723
2007-06-13,8.51239,8.68099,8.48429,8.68099,8719.6238410512
2007-06-14,8.40081,8.66947,8.40081,8.66947,2314.5053986306
2007-06-15,8.6529,8.79255,8.64714,8.76447,39117.923966819
2007-06-18,8.78679,9.23978,8.73724,9.03398,108785.38338342
2007-06-19,9.07279,9.23978,8.96123,9.01654,104342.69450533
2007-06-20,9.01654,9.01654,8.90583,8.90583,25763.239915547
2007-06-21,8.90583,9.23978,8.90583,9.18522,166399.99241781
2007-06-22,9.23978,9.29595,9.02899,9.06704,82533.350900673
2007-06-25,9.01654,9.06704,8.76447,8.90583,49692.297821515
2007-06-26,8.73724,8.85456,8.52811,8.85456,117757.87268621
2007-06-27,8.85456,8.85456,8.5405,8.82072,117218.26505015
2007-06-28,8.87689,8.87689,8.5405,8.68099,63805.578258016
2007-06-29,8.5248,8.66449,8.51239,8.62482,16525.786325089
2007-07-02,8.66449,8.66449,8.40081,8.61983,30536.226741264
2007-07-03,8.31733,8.61983,8.31733,8.59175,29979.680748912
2007-07-04,8.40081,8.54711,8.35618,8.54711,12730.384633765
2007-07-05,8.37354,8.5405,8.37354,8.5405,2031.3928720862
2007-07-06,8.51239,8.96123,8.51239,8.68099,61308.380587982
2007-07-09,8.82072,8.87689,8.68099,8.87689,12231.913005832
2007-07-10,8.89922,9.18522,8.89922,9.1348,76527.493713636
2007-07-11,9.12819,9.12819,8.95461,8.96123,24351.306930601
2007-07-12,8.94465,9.07279,8.62482,8.84958,18724.142994881
2007-07-13,8.86616,8.95461,8.68682,8.93228,2636.3341681214
2007-07-16,8.95461,9.09512,8.70907,8.70907,42887.918123711
2007-07-17,8.69172,8.95461,8.62482,8.95461,9798.839113178
2007-07-18,8.76447,8.95461,8.76447,8.95461,1079.2152721268
2007-07-19,8.78267,9.07279,8.77606,9.02238,39543.802639228
2007-07-20,9.10088,9.68852,9.10088,9.68852,301875.3857823
2007-07-23,9.91747,10.5283,9.91747,10.2993,256620.9373085
2007-07-24,10.2993,11.0622,9.78359,10.5283,205798.60914599
2007-07-25,10.3621,10.635,10.0976,10.5242,92183.374455026
2007-07-26,10.6407,10.9218,10.1927,10.1927,52679.497941336
2007-07-27,9.79607,10.1531,9.6621,9.91331,46023.933802357
2007-07-30,10.0695,10.0695,9.57691,9.90758,39461.530622967
2007-07-31,10.0819,10.3621,10.0754,10.3208,38053.227285798
2007-08-01,9.80179,10.635,9.80179,10.5283,31156.896510996
2007-08-02,10.5845,10.5845,10.3621,10.5242,29320.294736234
2007-08-03,10.3621,10.5167,10.1927,10.4845,6810.4291107642
2007-08-06,9.80595,10.0819,9.71827,9.90758,23873.403306733
2007-08-07,10.0488,10.0488,9.3257,9.3257,38326.660751605
2007-08-08,9.23978,9.57691,9.23978,9.57691,13337.745694984
2007-08-09,9.57691,9.57691,9.25299,9.51575,5357.3601176876
2007-08-10,8.96612,9.43066,8.96123,9.43066,7483.1238319553
2007-08-13,9.51575,9.54883,9.51575,9.54883,1087.6844502713
2007-08-14,9.1348,9.54883,9.07279,9.51002,9336.6639630071
2007-08-16,8.96612,9.2364,8.82072,9.2364,26543.614187432
2007-08-17,8.90583,9.2364,8.73724,9.07279,15370.348449662
2007-08-20,9.07279,9.18522,8.93228,9.15704,13923.328869546
2007-08-21,9.22403,9.22403,8.83145,9.16125,14407.281906374
2007-08-22,9.23978,9.49265,8.8141,9.49265,9820.6169998353
2007-08-23,9.49265,9.65554,9.48859,9.65554,6303.4883046867
2007-08-24,9.23978,9.80179,9.23978,9.80179,69942.102764997
2007-08-27,9.63318,9.79015,9.29595,9.52074,4714.9124612983
2007-08-28,9.51002,9.51002,9.26287,9.48859,4862.5181375309
2007-08-29,9.49265,9.52074,9.21244,9.52074,26145.562814641
2007-08-30,9.52074,9.52074,9.27941,9.52074,4425.7505217934
2007-08-31,9.52074,9.74636,8.96612,9.68852,19181.478614684
2007-09-04,9.46447,9.68436,9.29595,9.68436,6363.9824342902
2007-09-05,9.52074,9.57202,9.24634,9.52074,2800.8782006429
2007-09-06,9.18522,9.45958,9.12321,9.45958,2431.8640100615
2007-09-07,9.43639,9.95221,9.23978,9.66626,9982.7412671727
2007-09-10,8.99507,9.6621,8.99507,9.57202,1617.6130255981
2007-09-11,9.23978,9.57691,9.23978,9.57691,2944.8542290993
2007-09-12,9.62819,9.62819,9.30343,9.62163,13591.821039319
2007-09-14,9.6778,9.6778,9.23978,9.57202,1333.2906164616
2007-09-17,9.62163,9.6621,9.54883,9.62163,2160.8503094377
2007-09-18,9.32986,9.6621,9.32986,9.62819,1548.6497178501
2007-09-19,9.62819,10.2886,9.62163,10.1374,68740.689351071
2007-09-20,10.239,10.2771,10.0257,10.2771,10339.656631833
2007-09-21,10.2993,10.6407,10.2771,10.4738,20737.387628086
2007-09-24,10.4621,10.5011,10.4621,10.5011,17856.657176367
2007-09-25,10.1927,10.377,10.1927,10.377,5553.361097603
2007-09-26,10.0819,10.2936,10.0754,10.2936,4564.8870198815
2007-09-27,10.3431,10.4795,10.339,10.4457,19231.083800959
2007-10-01,9.48193,10.3275,9.48193,10.2489,9150.3420438283
2007-10-02,9.85714,10.5349,9.85714,10.1927,8800.6859747199
2007-10-03,9.80179,10.3167,9.80179,10.2431,473.06409349952
2007-10-04,10.2324,10.3341,9.96958,9.96958,13550.685031188
2007-10-05,9.68852,10.306,9.52074,10.2771,5126.2725426022
2007-10-08,10.2721,10.3341,9.89104,10.0695,26619.836790732
2007-10-09,10.2431,10.2431,10.2431,10.2431,1.2098825920704
2007-10-10,10.2324,10.4176,9.94066,10.3621,16859.713920501
2007-10-11,10.0819,10.4564,10.0819,10.3621,6319.2167783836
2007-10-12,9.96958,10.3556,9.96958,10.3275,569.85470086515
2007-10-15,10.2993,10.6407,10.2993,10.3341,19396.837716072
2007-10-16,10.635,11.0895,10.3498,10.7977,34147.726278594
2007-10-17,10.7746,11.2565,10.6474,10.9151,28965.799136757
2007-10-18,10.9151,11.2011,10.9151,11.0341,15025.531910922
2007-10-19,11.0829,11.2011,11.0622,11.2011,15266.298546744
2007-10-22,11.1168,11.4805,10.6969,11.4763,16213.636616335
2007-10-23,11.4763,12.2102,11.4243,11.812,22472.359265115
2007-10-24,11.9846,12.0987,11.2565,12.0366,12131.49275069
2007-10-25,12.0366,12.2102,11.7622,12.1532,7825.5206055112
2007-10-26,12.2029,12.2029,11.8227,12.126,493.63209756471
2007-10-29,12.1532,12.2102,12.0408,12.1591,1506.3038271276
2007-10-30,11.9573,11.9573,11.9573,11.9573,83.481898852856
2007-10-31,11.9573,12.0408,11.8458,12.0408,303.68053060967
2007-11-02,11.8227,12.0408,11.8227,12.0408,6059.0920210885
2007-11-05,12.0408,12.0987,11.8854,12.0697,2238.2827953302
2007-11-06,12.0697,12.0697,11.7672,12.0408,2454.8517793108
2007-11-07,11.8739,11.8739,10.7531,10.7531,14254.836699773
2007-11-08,9.91331,10.7531,9.91331,10.7531,7121.3689369263
2007-11-09,10.8763,10.8763,10.6407,10.7473,4596.3439672754
2007-11-13,10.6407,11.745,10.6407,11.745,848.12769704134
2007-11-14,11.7508,11.7508,11.0109,11.2011,6760.8239244893
2007-11-15,11.0895,11.0895,11.0895,11.0895,533.55822310304
2007-11-16,10.0869,10.9218,10.0869,10.8937,1471.2172319576
2007-11-19,11.1391,11.1391,10.5349,11.1341,517.82974940612
2007-11-20,10.5283,11.1226,10.5283,11.1226,301.26076542552
2007-11-21,10.2489,11.3523,10.2489,11.2011,1589.7857259805
2007-11-22,10.31,11.1731,10.31,11.1069,4287.8239062974
2007-11-23,11.0829,11.0829,10.6407,10.7531,2178.9985483188
2007-11-26,10.4176,10.9151,10.4176,10.9151,1143.3390495065
2007-11-27,10.3663,10.7316,10.3341,10.7316,592.84247011449
2007-11-28,10.7646,10.7646,10.7646,10.7646,176.64285844228
2007-11-29,10.8077,10.9986,10.7251,10.9986,413.77984648807
2007-11-30,11.0052,11.4805,11.0052,11.4805,18500.314715348
2007-12-03,11.5094,11.5094,11.5094,11.5094,89.531311813208
2007-12-04,10.9218,11.2962,10.9218,11.2962,268.59393543962
2007-12-05,11.3366,11.4763,10.7696,11.4201,3269.1027637742
2007-12-06,11.4201,11.4201,10.9218,11.359,1111.8821021127
2007-12-07,10.9267,11.2011,10.7473,10.8597,8572.0181648186
2007-12-10,10.9218,10.9218,10.3621,10.5349,10767.955069426
2007-12-11,10.8937,10.9218,10.563,10.9218,1627.2920863347
2007-12-12,10.9151,10.9151,10.6969,10.6969,670.27495600699
2007-12-14,10.7473,10.7473,10.7473,10.7473,176.64285844228
2007-12-17,9.68852,10.8077,9.68852,10.635,650.91683453386
2007-12-18,9.99766,10.5845,9.96958,10.3621,2275.7891556844
2007-12-19,10.3621,10.3621,10.3621,10.3621,356.91536466076
2007-12-20,10.0869,10.8077,10.0869,10.8077,5867.9305715413
2007-12-21,10.8077,10.8077,10.6407,10.8077,2256.4310342113
2007-12-28,10.6912,10.6912,10.5845,10.5845,152.44520660087
2008-01-02,10.5845,10.5845,10.5845,10.5845,1.2098825920704
2008-01-03,10.4176,10.4176,10.0819,10.0819,1253.4383653849
2008-01-04,10.0819,10.0819,10.0819,10.0819,295.21135246517
2008-01-07,9.68852,10.0026,9.57691,9.99184,3446.9555048085
2008-01-09,8.96123,8.96123,8.73724,8.73724,4192.2431815239
2008-01-10,8.96123,9.52074,8.96123,9.23978,1379.2661549602
2008-01-11,8.84958,9.49265,8.45701,8.68099,1678.1071552016
2008-01-14,8.63057,8.96123,7.84101,7.91978,5544.8919194585
2008-01-15,7.79522,7.84101,7.44866,7.7848,77503.868965436
2008-01-16,7.28062,7.55536,7.28062,7.39419,22607.866115427
2008-01-17,7.28062,7.98176,7.28062,7.96358,2468.1604878236
2008-01-18,8.45701,8.45701,7.8458,8.34461,6615.6380134408
2008-01-21,8.89922,9.10088,7.8458,8.68099,7734.7794111059
2008-01-22,8.67523,8.67523,7.84101,8.38429,1468.7974667734
2008-01-23,8.40081,8.40081,7.56148,8.26113,4481.4051210287
2008-01-24,8.50662,8.89922,8.00986,8.89922,4517.7015987908
2008-01-25,8.79839,8.84958,8.78267,8.84958,180628.21170056
2008-01-29,9.00503,9.00503,8.96123,8.96123,148.81555882466
2008-01-30,8.29006,9.01654,8.06442,9.01654,14621.431125171
2008-01-31,8.58513,8.99507,8.50662,8.50662,10140.026004142
2008-02-01,8.83145,8.83145,8.56943,8.82733,929.18983071005
2008-02-04,8.84219,8.84219,8.29006,8.29006,1309.0929646202
2008-02-05,8.29998,8.29998,7.46551,7.46551,12061.31956035
2008-02-06,7.44328,7.7848,7.22475,7.43792,10350.545575162
2008-02-07,7.35278,7.71165,7.35278,7.67231,3162.633095672
2008-02-08,7.83621,7.83621,7.47709,7.47709,5538.8425064982
2008-02-11,7.31517,7.33666,7.23045,7.26914,3295.7201807997
2008-02-12,7.56611,7.79116,7.56611,7.77356,499.68151052507
2008-02-13,7.67231,7.75745,7.33666,7.59983,3093.669787924
2008-02-14,7.59983,7.64504,7.35278,7.36038,1351.4388553426
2008-02-15,7.61058,7.61058,7.61058,7.61058,131.87720253567
2008-02-18,7.60669,7.60669,7.3036,7.49858,4193.4530641159
2008-02-19,7.3489,7.42105,7.3489,7.42105,580362.53117728
2008-02-20,7.34203,7.34203,7.33666,7.33666,1330.8708512774
2008-02-21,7.56148,7.56148,7.37113,7.52701,1087.6844502713
2008-02-25,7.54387,7.54387,7.54387,7.54387,176.64285844228
2008-02-26,7.42105,7.54387,7.11796,7.43792,592.84247011449
2008-02-27,7.34203,7.36427,7.30749,7.36427,16122.89542193
2008-02-28,7.28062,7.33666,7.28062,7.33666,9816.9873520591
2008-02-29,7.39419,7.39419,7.28062,7.33666,6592.6502441915
2008-03-03,7.44328,7.44328,7.16813,7.43792,3411.8689096385
2008-03-05,7.34203,7.44328,7.28062,7.44328,237.13698804579
2008-03-06,7.17392,7.17392,7.16813,7.16813,436.76761573741
2008-03-07,6.86075,7.28062,6.73182,6.85571,2042.2818154148
2008-03-10,6.72007,7.27567,6.72007,7.27567,1120.3512802572
2008-03-11,7.27567,7.39419,6.83356,7.27567,237.13698804579
2008-03-12,6.91736,7.53387,6.78777,7.53387,1547.439835258
2008-03-17,6.78306,6.83852,6.78306,6.83852,1249.8087176087
2008-03-18,7.28062,7.28062,6.80578,6.80578,1875.3180177091
2008-03-19,6.45724,7.10714,6.45204,7.10714,806.99168891094
2008-03-20,6.48518,7.02267,6.48518,6.53608,1535.3410093373
2008-03-25,6.92166,6.93885,6.57022,6.85571,389.58219464666
2008-03-26,6.91736,6.91736,6.72007,6.91092,197.21086250747
2008-03-28,6.90587,6.91736,6.88299,6.91736,765.85568078055
2008-03-31,6.71528,7.26914,6.71528,7.21971,911.041591829
2008-04-01,6.72694,7.26914,6.72694,6.73182,1380.4760375523
2008-04-02,7.19111,7.19111,6.76496,7.10152,110.0993158784
2008-04-07,6.72007,6.73809,6.72007,6.73809,715.04061191359
2008-04-08,6.77116,7.24765,6.77116,7.24765,208.09980583611
2008-04-09,6.74842,6.74842,6.66478,6.72007,5054.88946967
2008-04-10,6.72007,6.84347,6.69238,6.84347,1675.6873900175
2008-04-11,6.69238,6.69238,6.51361,6.51361,798.52251076645
2008-04-14,6.51361,6.66478,6.51361,6.66478,331.50783022728
2008-04-17,6.1606,6.28375,5.88073,6.28375,6597.4897745598
2008-04-18,6.28375,6.28375,6.23953,6.23953,248.02593137443
2008-04-22,6.17704,6.17704,6.17704,6.17704,18.148238881056
2008-04-23,5.6065,6.06008,5.60063,6.06008,1172.3762317162
2008-04-24,5.88073,5.88073,5.88073,5.88073,160.91438474536
2008-04-25,5.88073,5.88073,5.60063,5.82445,189.95156695505
2008-04-28,5.60063,5.82445,5.60063,5.82445,1067.1164462061
2008-04-29,5.60063,5.88073,5.60063,5.88073,142.7661458643
2008-05-05,5.88073,6.1044,5.88073,6.1044,164.54403252157
2008-05-06,6.38516,6.38516,6.38516,6.38516,1.2098825920704
2008-05-07,5.82445,6.21746,5.82445,6.21746,198.42074509954
2008-05-08,6.37905,6.37905,5.62889,6.19465,8.4691781444927
2008-05-09,5.64551,6.1997,5.64551,6.1997,904.99217886864
2008-05-12,6.1997,6.1997,5.88073,6.19465,197.21086250747
2008-05-15,5.68452,6.1606,5.68452,6.1606,188.74168436298
2008-05-16,5.68997,6.04868,5.65691,5.65691,499.68151052507
2008-05-19,6.04868,6.04868,5.60063,5.8418,326.668299859
2008-05-20,5.60063,5.82445,5.60063,5.82445,436.76761573741
2008-05-21,5.60063,5.93686,5.60063,5.93686,537.18787087925
2008-05-23,6.1549,6.1549,6.1549,6.1549,89.531311813208
2008-05-26,6.12151,6.12151,6.12151,6.12151,1.2098825920704
2008-05-27,5.88073,6.09935,5.88073,6.09935,699.31213821668
2008-05-29,6.1044,6.1044,6.1044,6.1044,176.64285844228
2008-05-30,5.62303,6.13852,5.62303,6.13852,79.852251076645
2008-06-03,6.04868,6.04868,5.76883,5.76883,537.18787087925
2008-06-04,6.09935,6.09935,5.76883,6.04307,163.3341499295
2008-06-05,5.65691,6.04307,5.65691,6.04307,819.09051483165
2008-06-06,5.52773,5.52773,5.52773,5.52773,1.2098825920704
2008-06-09,5.87462,5.87462,5.87462,5.87462,1.2098825920704
2008-06-10,5.60063,5.75154,5.48896,5.75154,701.73190340082
2008-06-11,5.74626,5.74626,5.48896,5.65691,67.753425155941
2008-06-12,5.7127,5.7127,5.7127,5.7127,715.04061191359
2008-06-13,5.68452,5.68452,5.68452,5.68452,6247.8337054514
2008-06-16,5.74626,5.74626,5.48896,5.60063,189.95156695505
2008-06-17,5.74626,5.74626,5.74626,5.74626,6.0494129603519
2008-06-18,5.75154,5.75154,5.75154,5.75154,6.0494129603519
2008-06-19,5.7127,5.7127,5.7127,5.7127,6.0494129603519
2008-06-20,5.7408,5.7408,5.48896,5.48896,188.74168436298
2008-06-23,5.4607,5.60063,5.4607,5.60063,333.92759541142
2008-06-24,5.60063,5.60063,5.4607,5.4607,896.52300072415
2008-06-25,5.58409,5.58409,5.4607,5.58409,94.37084218149
2008-06-26,5.58409,5.58409,5.43276,5.43276,517.82974940612
2008-06-27,5.51632,5.51632,5.43276,5.43276,2.4197651841408
2008-06-30,5.4607,5.4607,5.27027,5.4607,817.88063223958
2008-07-01,5.3206,5.4607,5.3206,5.4607,667.85519082285
2008-07-02,5.43276,5.43276,5.34308,5.34308,194.79109732333
2008-07-03,5.20869,5.3206,4.98454,5.18058,465.8047979471
2008-07-07,5.34853,5.34853,5.34853,5.34853,1.2098825920704
2008-07-08,5.37655,5.37655,5.37655,5.37655,1.2098825920704
2008-07-09,5.04057,5.04057,5.04057,5.04057,356.91536466076
2008-07-10,5.18058,5.3149,5.15257,5.3149,679.95401674355
2008-07-11,5.43276,5.43276,5.04611,5.43276,89.531311813208
2008-07-14,5.4831,5.54442,5.4831,5.54442,3.6296477762111
2008-07-15,5.5393,5.58409,5.3206,5.58409,1514.7730052721
2008-07-16,5.58409,6.1549,5.58409,6.1549,3091.2500227398
2008-07-17,6.1549,6.1549,5.76883,6.04307,794.89286299024
2008-07-18,5.88073,6.09935,5.88073,6.09935,90.741194405278
2008-07-21,5.76883,6.04307,5.7127,5.98695,227.45792730923
2008-07-22,5.98695,5.98695,5.66203,5.88073,877.16487925102
2008-07-23,5.88073,5.88073,5.60063,5.85272,549.28669679995
2008-07-24,5.76295,5.76295,5.76295,5.76295,6.0494129603519
2008-07-25,5.88073,5.88073,5.88073,5.88073,6.0494129603519
2008-07-28,5.81908,5.81908,5.81908,5.81908,1.2098825920704
2008-07-29,5.81908,5.81908,5.81908,5.81908,1.2098825920704
2008-07-30,5.87462,6.04307,5.87462,6.04307,1145.7588146906
2008-07-31,5.83048,6.04307,5.83048,5.93082,359.3351298449
2008-08-04,5.7856,5.7856,5.7856,5.7856,89.531311813208
2008-08-05,5.81908,5.81908,5.81908,5.81908,2.4197651841408
2008-08-06,5.81908,5.81908,5.54442,5.65691,924.35030034177
2008-08-07,5.60063,5.60063,5.60063,5.60063,1.2098825920704
2008-08-08,5.48896,5.60063,5.48896,5.60063,95.58072477356
2008-08-11,5.76295,5.76295,5.43276,5.62889,170.59344548192
2008-08-12,5.60063,5.60063,5.60063,5.60063,1.2098825920704
2008-08-13,5.76295,5.76295,5.76295,5.76295,6.0494129603519
2008-08-14,5.76295,5.76295,5.60063,5.60063,2.4197651841408
2008-08-18,5.60063,5.60063,5.3206,5.60063,895.31311813208
2008-08-19,5.54442,5.54442,5.26456,5.54442,6.0494129603519
2008-08-20,5.54442,5.54442,5.48896,5.48896,37.506360354182
2008-08-21,5.54442,5.54442,5.48896,5.48896,90.741194405278
2008-08-22,5.54442,5.54442,5.3206,5.54442,38.716242946252
2008-08-25,5.54442,5.54442,5.54442,5.54442,1.2098825920704
2008-08-26,5.5393,5.5393,5.5393,5.5393,237.13698804579
2008-08-27,5.54442,5.54442,5.54442,5.54442,1.2098825920704
2008-08-28,5.54442,5.54442,5.26456,5.54442,272.22358321584
2008-08-29,5.54442,5.54442,5.54442,5.54442,1.2098825920704
2008-09-01,5.76295,5.76295,5.76295,5.76295,1.2098825920704
2008-09-04,5.09669,5.3206,5.09669,5.29258,2494.7779048491
2008-09-05,5.29258,5.3206,5.04057,5.3206,2199.5665523839
2008-09-08,5.54442,5.54442,5.54442,5.54442,2.4197651841408
2008-09-09,5.53351,5.53351,5.53351,5.53351,1.2098825920704
2008-09-10,5.5393,5.5393,5.5393,5.5393,1.2098825920704
2008-09-11,5.54442,5.54442,5.54442,5.54442,2.4197651841408
2008-09-12,5.54442,5.54442,5.01818,5.54442,523.87916236647
2008-09-15,5.43276,5.43276,5.04057,5.43276,453.70597202639
2008-09-16,5.4607,5.4607,5.4607,5.4607,1.2098825920704
2008-09-17,5.42136,5.42136,5.42136,5.42136,1.2098825920704
2008-09-18,5.42136,5.42136,5.42136,5.42136,1.2098825920704
2008-09-19,5.42136,5.42136,5.42136,5.42136,1.2098825920704
2008-09-22,5.41011,5.41011,5.41011,5.41011,1.2098825920704
2008-09-23,5.41011,5.41011,5.01263,5.40457,551.70646198409
2008-09-24,5.06859,5.40457,5.04057,5.04057,688.42319488805
2008-09-25,5.04057,5.04057,5.04057,5.04057,750.12720708363
2008-09-26,5.40457,5.40457,5.03504,5.03504,177.85274103435
2008-09-29,5.04057,5.04057,4.81659,4.81659,198.42074509954
2008-09-30,5.04057,5.04057,5.04057,5.04057,6.0494129603519
2008-10-01,5.04057,5.04057,4.78856,5.04057,626.71918269246
2008-10-02,5.04057,5.04057,4.78856,5.03504,664.22554304664
2008-10-03,5.01263,5.01263,5.01263,5.01263,6.0494129603519
2008-10-06,5.01263,5.01263,4.76055,5.01263,35.086595170041
2008-10-07,5.01263,5.04057,4.76055,5.01263,865.06605333032
2008-10-08,4.92849,4.92849,4.42456,4.92849,3589.7216506728
2008-10-09,4.87262,4.92849,4.70442,4.92849,1869.2686047487
2008-10-10,4.81659,4.81659,4.39654,4.59251,1467.5875841814
2008-10-13,4.59251,4.59251,4.31248,4.59251,1520.8224182325
2008-10-14,4.59251,4.59251,4.52532,4.59251,895.31311813208
2008-10-15,4.59251,4.59251,4.59251,4.59251,1.2098825920704
2008-10-16,4.59251,4.59251,4.59251,4.59251,451.28620684225
2008-10-17,4.20049,4.59251,4.20049,4.59251,24.197651841408
2008-10-20,4.59251,4.59251,4.59251,4.59251,1.2098825920704
2008-10-21,4.59251,4.59251,4.31248,4.59251,145.18591104845
2008-10-22,4.59251,4.59251,4.25653,4.25653,1664.7984466888
2008-10-23,4.59251,4.59251,4.25653,4.25653,91.951076997349
2008-10-24,4.25653,4.25653,4.25653,4.25653,6.0494129603519
2008-10-27,4.25653,4.25653,3.80847,3.80847,483.95303682815
2008-10-28,3.80847,3.80847,3.64597,3.75234,3709.5000272878
2008-10-29,4.11644,4.11644,3.52844,3.86434,763.43591559641
2008-10-30,3.86434,3.86434,3.64597,3.72449,2089.4672365055
2008-10-31,3.64035,3.78045,3.53406,3.78045,2183.838078687
2008-11-03,3.78045,3.80284,3.50034,3.80284,2719.8160669742
2008-11-04,3.86434,3.86434,3.47241,3.80847,2338.703050472
2008-11-05,3.79161,3.79161,3.52844,3.64035,3678.043079894
2008-11-06,3.65159,4.0156,3.65159,3.65159,28521.772225467
2008-11-07,3.64035,3.64035,3.64035,3.64035,389.58219464666
2008-11-10,3.64035,3.64035,3.64035,3.64035,6.0494129603519
2008-11-12,3.64035,3.64035,3.64035,3.64035,6.0494129603519
2008-11-13,3.58439,3.58439,3.36033,3.52844,832.39922334442
2008-11-14,3.57886,3.57886,3.36603,3.57886,5554.5709801951
2008-11-17,3.57886,3.57886,3.41636,3.55646,180.27250621849
2008-11-18,3.6125,3.6125,3.30429,3.30429,1290.9447257391
2008-11-19,3.41636,3.41636,3.30429,3.41636,731.97896820258
2008-11-20,3.47241,3.52844,3.47241,3.52844,7.2592955524223
2008-11-21,3.41636,3.55075,3.36033,3.55075,366.59442539732
2008-11-24,3.55075,3.55075,3.55075,3.55075,1.2098825920704
2008-11-25,3.50034,3.50034,3.47241,3.47241,20.568004065196
2008-11-26,3.50034,3.55075,3.36603,3.55075,1283.6854301867
2008-11-27,3.55075,3.58439,3.47241,3.58439,465.8047979471
2008-11-28,3.69077,3.69077,3.69077,3.69077,35.086595170041
2008-12-01,3.69077,3.69077,3.41636,3.66283,3938.1678371891
2008-12-02,3.69077,3.69077,3.69077,3.69077,1.2098825920704
2008-12-03,3.69077,3.69077,3.69077,3.69077,1.2098825920704
2008-12-04,3.64035,3.64035,3.64035,3.64035,4.8395303682815
2008-12-05,3.64035,3.64035,3.64035,3.64035,1.2098825920704
2008-12-08,3.64035,3.64035,3.50034,3.64035,430.71820277705
2008-12-09,3.64035,3.64035,3.47241,3.64035,625.50930010039
2008-12-10,3.64035,3.64035,3.64035,3.64035,1.2098825920704
2008-12-11,3.64035,3.64035,3.64035,3.64035,1.2098825920704
2008-12-12,3.64035,3.64035,3.64035,3.64035,1.2098825920704
2008-12-15,3.64035,3.64035,3.64035,3.64035,2.4197651841408
2008-12-16,3.64035,3.64035,3.64035,3.64035,2.4197651841408
2008-12-17,3.64035,3.64035,3.63482,3.63482,91.951076997349
2008-12-18,3.6292,3.6292,3.61803,3.61803,18.148238881056
2008-12-19,3.62365,3.62365,3.60118,3.60118,924.35030034177
2008-12-22,3.60118,3.60118,3.27643,3.36033,1657.5391511364
2008-12-23,3.58439,3.58439,3.28751,3.29321,2727.0753625266
2008-12-29,3.32115,3.32115,3.0803,3.0803,2767.001488065
2008-12-30,3.0803,3.0803,2.91235,3.0803,727.1394378343
2008-12-31,3.0803,3.32677,2.88434,2.88434,1670.8478596492
2009-01-05,2.91235,3.05228,2.88434,3.05228,569.85470086515
2009-01-06,2.91235,3.05228,2.91235,3.05228,1067.1164462061
2009-01-07,3.05228,3.05228,3.05228,3.05228,6.0494129603519
2009-01-08,3.02426,3.02426,2.88434,2.88434,902.5724136845
2009-01-09,2.8564,2.88434,2.78911,2.88434,2470.5802530077
2009-01-12,2.88434,2.88434,2.88434,2.88434,6.0494129603519
2009-01-13,2.88434,2.88434,2.87871,2.87871,535.97798828718
2009-01-14,2.88434,2.88434,2.80035,2.87871,1265.5371913056
2009-01-15,2.87318,2.87318,2.80035,2.87318,375.06360354182
2009-01-16,2.87318,2.87318,2.87318,2.87318,6.0494129603519
2009-01-19,2.87318,2.87318,2.86755,2.87318,27.827299617619
2009-01-20,2.87318,2.87318,2.74423,2.87318,1051.3879725092
2009-01-21,2.87318,2.87318,2.80035,2.80035,724.71967265016
2009-01-22,2.80035,2.80035,2.71638,2.80035,909.83170923693
2009-01-23,2.96268,2.9683,2.96268,2.96268,2200.776434976
2009-01-26,2.96268,2.96268,2.71076,2.94045,1283.6854301867
2009-01-27,2.93475,2.93475,2.93475,2.93475,6.0494129603519
2009-01-28,2.93475,2.93475,2.91235,2.91235,724.71967265016
2009-01-29,2.92921,2.93475,2.74423,2.93475,1013.881612155
2009-01-30,2.93475,2.93475,2.93475,2.93475,6.0494129603519
2009-02-02,2.92359,2.92359,2.92359,2.92359,6.0494129603519
2009-02-03,2.92359,2.92359,2.92359,2.92359,2.4197651841408
2009-02-04,2.92359,2.92359,2.74423,2.92359,361.75489502904
2009-02-05,2.80035,2.92359,2.80035,2.92359,359.3351298449
2009-02-06,2.92359,2.92359,2.74423,2.92359,1084.0548024951
2009-02-09,2.92359,2.92359,2.92359,2.92359,2.4197651841408
2009-02-10,2.91235,2.91235,2.91235,2.91235,6.0494129603519
2009-02-11,2.91235,2.91235,2.91235,2.91235,2.4197651841408
2009-02-12,2.91235,2.93475,2.74423,2.93475,1384.1056853285
2009-02-13,2.93475,2.93475,2.93475,2.93475,2.4197651841408
2009-02-16,2.93475,2.93475,2.93475,2.93475,44.765655906604
2009-02-17,2.93475,2.93475,2.68827,2.68827,490.0024497885
2009-02-18,2.68827,2.96268,2.63225,2.96268,1741.0210499893
2009-02-19,2.96268,2.96268,2.63785,2.80035,3779.6732176279
2009-02-20,2.82275,2.82275,2.63225,2.63225,430.71820277705
2009-02-23,2.82275,2.82275,2.63225,2.66034,761.01615041227
2009-02-24,2.68827,2.68827,2.66034,2.68827,1682.9466855699
2009-02-25,2.68827,2.68827,2.68827,2.68827,6.0494129603519
2009-02-26,2.68827,2.68827,2.68827,2.68827,2.4197651841408
2009-02-27,2.68827,2.68827,2.68827,2.68827,2.4197651841408
2009-03-02,2.68827,2.68827,2.68827,2.68827,2.4197651841408
2009-03-03,2.68827,2.68827,2.63225,2.68827,631.55871306074
2009-03-04,2.68827,2.68827,2.68827,2.68827,2.4197651841408
2009-03-05,2.68827,2.68827,2.57637,2.68274,1293.3644909232
2009-03-06,2.68274,2.68274,2.57637,2.68274,361.75489502904
2009-03-09,2.68274,2.68274,2.52042,2.68274,719.88014228188
2009-03-10,2.68274,2.68274,2.52042,2.63225,1242.5494220563
2009-03-11,2.68274,2.68274,2.52587,2.63225,1655.1193859523
2009-03-12,2.68274,2.68274,2.68274,2.68274,2.4197651841408
2009-03-13,2.6772,2.6772,2.52042,2.60992,5399.7060084101
2009-03-16,2.52042,2.60992,2.52042,2.55951,1351.4388553426
2009-03-17,2.55951,2.57637,2.53148,2.57637,1151.808227651
2009-03-18,2.57637,2.68827,2.57637,2.63225,2601.2475729513
2009-03-19,2.63225,2.80035,2.47544,2.80035,3621.1785980666
2009-03-20,2.78911,2.96268,2.7668,2.96268,4774.1967083097
2009-03-23,2.96268,2.96268,2.74423,2.93475,1772.4779973831
2009-03-24,2.94045,2.94045,2.94045,2.94045,6.0494129603519
2009-03-25,3.02426,3.41636,2.8564,3.41636,13390.980529035
2009-03-26,3.41636,3.71888,3.19238,3.71888,3379.2020796526
2009-03-27,3.74681,4.03246,3.47241,4.03246,4633.8503276296
2009-03-30,3.99882,4.14454,3.99882,4.14454,3929.6986590446
2009-03-31,4.11644,4.48052,4.11644,4.48052,3716.7593228402
2009-04-01,4.48052,4.48052,4.08841,4.25653,454.91585461846
2009-04-02,4.3686,4.3686,4.3686,4.3686,18.148238881056
2009-04-03,4.3686,4.3686,4.03246,4.31248,389.58219464666
2009-04-06,4.3686,4.3686,4.3686,4.3686,6.0494129603519
2009-04-07,4.31248,4.31248,4.03246,4.25653,140.34638068016
2009-04-08,4.3686,4.3686,4.31248,4.3686,2675.0504110676
2009-04-09,4.31248,4.48052,4.31248,4.48052,1807.5645925531
2009-04-14,4.48052,4.59251,4.48052,4.59251,1433.7108716034
2009-04-15,4.60376,4.60376,4.31248,4.48052,358.12524725283
2009-04-16,4.59251,4.59251,4.48052,4.59251,548.07681420788
2009-04-17,4.59251,4.59251,4.59251,4.59251,2.4197651841408
2009-04-20,4.59251,4.59251,4.59251,4.59251,1.2098825920704
2009-04-21,4.31248,4.3686,4.15015,4.3686,4303.5523799943
2009-04-22,4.26207,4.48052,4.25653,4.48052,533.55822310304
2009-04-23,4.48052,4.48052,4.48052,4.48052,18.148238881056
2009-04-24,4.48052,4.48052,4.48052,4.48052,6.0494129603519
2009-04-27,4.31248,4.3405,4.20049,4.3405,687.21331229598
2009-04-28,4.48052,4.48052,4.48052,4.48052,2.4197651841408
2009-04-29,4.48052,4.48052,4.41886,4.41886,3252.1644074852
2009-04-30,4.48052,4.76055,4.42456,4.76055,12322.654200237
2009-05-04,5.0295,5.0295,5.0295,5.0295,198.42074509954
2009-05-05,5.04057,5.04057,5.04057,5.04057,176.64285844228
2009-05-06,5.04057,5.15257,4.87262,5.15257,7244.7769613174
2009-05-07,4.9566,4.9566,4.92849,4.92849,499.68151052507
2009-05-08,5.04057,5.04057,5.04057,5.04057,6.0494129603519
2009-05-11,5.42713,5.42713,4.85015,4.87262,9138.2432179076
2009-05-12,4.76055,5.0295,4.76055,5.0295,232.29745767751
2009-05-13,5.08537,5.08537,4.81659,5.06305,239.55675322994
2009-05-14,5.08537,5.08537,5.08537,5.08537,902.5724136845
2009-05-15,4.64863,5.04057,4.64863,5.04057,223.82827953302
2009-05-18,5.09107,5.09107,5.09107,5.09107,6.0494129603519
2009-05-19,5.09107,5.09107,4.76055,4.92849,1803.9349447769
2009-05-20,5.06859,5.06859,5.06859,5.06859,6.0494129603519
2009-05-21,5.06305,5.06305,5.06305,5.06305,2.4197651841408
2009-05-22,5.05744,5.05744,5.05744,5.05744,2.4197651841408
2009-05-25,5.09107,5.09107,5.09107,5.09107,2.4197651841408
2009-05-26,5.09107,5.09107,5.09107,5.09107,2.4197651841408
2009-05-27,5.09107,5.09107,5.06859,5.06859,1220.771535399
2009-05-28,5.09107,5.09107,5.09107,5.09107,2.4197651841408
2009-05-29,5.04057,5.04057,5.04057,5.04057,2.4197651841408
2009-06-01,5.09669,5.09669,4.70442,4.71013,2873.4711561671
2009-06-02,5.15257,5.15257,4.87262,4.87262,1244.9691872404
2009-06-03,5.15257,5.15257,5.15257,5.15257,1.2098825920704
2009-06-04,5.15257,5.15257,5.04057,5.12455,3202.5592212103
2009-06-05,5.15257,5.15257,4.64863,4.65963,7536.3586660064
2009-06-08,4.81659,4.81659,4.64863,4.76055,2269.739742724
2009-06-09,4.67657,4.81659,4.53648,4.81659,2912.1873991134
2009-06-10,4.81659,4.81659,4.59806,4.76055,1420.4021630906
2009-06-12,4.81659,4.81659,4.81659,4.81659,6.0494129603519
2009-06-15,4.81659,4.81659,4.51407,4.76055,53.234834051097
2009-06-16,4.81659,4.81659,4.81659,4.81659,2.4197651841408
2009-06-17,4.81659,4.81659,4.81659,4.81659,2.4197651841408
2009-06-18,4.80542,4.80542,4.59251,4.80542,10.888943328633
2009-06-19,4.81659,4.81659,4.78856,4.78856,20.568004065196
2009-06-22,4.78856,4.78856,4.53648,4.53648,600.10176566691
2009-06-23,4.48052,4.48052,4.48052,4.48052,24.197651841408
2009-06-24,4.48052,4.48052,4.45249,4.45249,358.12524725283
2009-06-25,4.41886,4.42456,4.25653,4.42456,1520.8224182325
2009-06-26,4.46374,4.46374,4.46374,4.46374,1.2098825920704
2009-07-01,4.59251,4.59251,4.59251,4.59251,1.2098825920704
2009-07-02,4.59251,4.59251,4.41886,4.59251,41.136008130393
2009-07-03,4.3686,4.64863,4.3686,4.64863,314.5694739383
2009-07-07,4.76055,4.76055,4.76055,4.76055,2.4197651841408
2009-07-08,4.74377,4.74377,4.74377,4.74377,1.2098825920704
2009-07-09,4.76055,4.76055,4.76055,4.76055,1.2098825920704
2009-07-10,4.76055,4.76055,4.76055,4.76055,1.2098825920704
2009-07-13,4.76055,4.76055,4.76055,4.76055,2.4197651841408
2009-07-14,4.76055,4.76055,4.76055,4.76055,2.4197651841408
2009-07-15,4.76055,4.76055,4.58697,4.76055,748.91732449156
2009-07-16,4.76055,4.76055,4.75501,4.75501,339.97700837178
2009-07-17,4.75501,4.75501,4.75501,4.75501,269.80381803169
2009-07-20,4.76055,4.76055,4.76055,4.76055,2.4197651841408
2009-07-21,4.75501,4.75501,4.75501,4.75501,2.4197651841408
2009-07-22,4.75501,4.75501,4.75501,4.75501,1.2098825920704
2009-07-23,4.75501,4.75501,4.50846,4.75501,26.617417025548
2009-07-24,4.59251,4.75501,4.51987,4.75501,1230.4505961356
2009-07-27,4.75501,4.75501,4.53648,4.7493,2041.0719328227
2009-07-28,4.7493,4.7493,4.50846,4.7493,1497.8346489831
2009-07-29,4.73252,4.73252,4.53648,4.70442,1196.5738835576
2009-07-30,4.59251,4.86692,4.59251,4.76055,9806.0984087304
2009-07-31,4.90064,4.92849,4.81659,4.81659,3515.9188125565
2009-08-03,4.87262,4.92304,4.87262,4.92304,66.543542563871
2009-08-04,4.76616,4.92849,4.76055,4.87262,3379.2020796526
2009-08-05,4.81659,4.9118,4.59251,4.90064,3847.4266427838
2009-08-06,4.92849,4.92849,4.64863,4.92849,1041.7089117726
2009-08-07,4.92849,4.92849,4.92849,4.92849,1.2098825920704
2009-08-10,4.75501,4.89494,4.75501,4.89494,1431.2911064193
2009-08-11,4.89494,4.89494,4.72682,4.88931,682.37378192769
2009-08-12,4.87262,4.87262,4.86692,4.87262,1178.4256446765
2009-08-13,4.87816,4.89494,4.84452,4.84452,1682.9466855699
2009-08-14,4.90064,4.90064,4.70442,4.70442,669.06507341492
2009-08-17,4.70442,4.70442,4.53648,4.70442,183.9021539947
2009-08-18,4.70442,4.70442,4.70442,4.70442,6.0494129603519
2009-08-19,4.85015,4.85015,4.85015,4.85015,1.2098825920704
2009-08-20,4.85015,4.85015,4.56449,4.56449,2993.2495327821
2009-08-21,4.56449,4.56449,4.53648,4.53648,3317.498067457
2009-08-24,4.53648,4.53648,4.48052,4.53648,2084.6277061373
2009-08-25,4.53648,4.64863,4.53648,4.64863,37.506360354182
2009-08-26,4.81105,4.81105,4.59251,4.78856,239.55675322994
2009-08-27,4.78295,4.81105,4.78295,4.81105,384.74266427838
2009-08-28,4.81105,4.85015,4.81105,4.81659,1587.3659607963
2009-08-31,4.87262,4.87262,4.87262,4.87262,2.4197651841408
2009-09-01,4.86692,4.86692,4.48052,4.70442,1790.6262362642
2009-09-02,4.72128,4.72128,4.58697,4.58697,359.3351298449
2009-09-03,4.58697,4.58697,4.37415,4.37415,384.74266427838
2009-09-04,4.56449,4.59251,4.56449,4.59251,314.5694739383
2009-09-07,4.59251,4.72682,4.59251,4.72682,405.31066834358
2009-09-08,4.64863,4.72682,4.62053,4.72682,777.95450670125
2009-09-09,4.70442,4.70442,4.70442,4.70442,6.0494129603519
2009-09-10,4.48052,4.56449,4.3686,4.56449,1167.5367013479
2009-09-11,4.59251,4.59251,4.59251,4.59251,2.4197651841408
2009-09-14,4.3686,4.3686,4.3686,4.3686,118.5684940229
2009-09-15,4.59251,4.59251,4.59251,4.59251,1.2098825920704
2009-09-16,4.64293,4.64293,4.64293,4.64293,6.0494129603519
2009-09-17,4.62053,4.62053,4.62053,4.62053,6.0494129603519
2009-09-18,4.64293,4.64293,4.64293,4.64293,3.6296477762111
2009-09-21,4.64293,4.64293,4.3686,4.47498,630.34883046867
2009-09-22,4.3686,4.59251,4.3686,4.59251,549.28669679995
2009-09-23,4.62053,4.62053,4.62053,4.62053,6.0494129603519
2009-09-24,4.64293,4.64293,4.37415,4.53648,214.14921879646
2009-09-25,4.55896,4.55896,4.55896,4.55896,6.0494129603519
2009-09-28,4.55896,4.55896,4.55896,4.55896,2322.9745767751
2009-09-29,4.48613,4.53648,4.48613,4.53648,3949.0567805177
2009-09-30,4.53648,4.70442,4.48613,4.70442,2100.3561798342
2009-10-01,4.72682,4.72682,4.72682,4.72682,6.0494129603519
2009-10-02,4.72682,4.72682,4.72682,4.72682,1.2098825920704
2009-10-05,4.72682,4.72682,4.48052,4.48052,24.197651841408
2009-10-06,4.48052,4.71558,4.48052,4.71558,551.70646198409
2009-10-07,4.72682,4.92849,4.70442,4.92849,4503.183007686
2009-10-08,4.98454,4.98454,4.82782,4.82782,356.91536466076
2009-10-09,4.76055,4.76055,4.76055,4.76055,18.148238881056
2009-10-12,4.76055,4.76055,4.76055,4.76055,6.0494129603519
2009-10-13,4.76055,4.76055,4.76055,4.76055,6.0494129603519
2009-10-14,4.76055,4.76055,4.75501,4.76055,3450.5851525847
2009-10-15,4.97891,4.97891,4.97891,4.97891,6.0494129603519
2009-10-16,4.79989,4.79989,4.79989,4.79989,35.086595170041
2009-10-19,4.97891,5.05181,4.97891,4.98454,419.82925944842
2009-10-20,4.92849,5.37655,4.92849,5.37655,3240.0655815645
2009-10-21,5.37655,5.5893,5.37655,5.5893,2683.5195892121
2009-10-22,5.59484,5.59484,5.54442,5.54442,482.74315423608
2009-10-23,5.51632,5.54442,5.33184,5.54442,1461.538171221
2009-10-26,5.3206,5.3206,5.26456,5.26456,198.42074509954
2009-10-27,5.26456,5.26456,5.26456,5.26456,35.086595170041
2009-10-29,5.29258,5.29258,5.29258,5.29258,6.0494129603519
2009-10-30,5.48896,5.48896,5.48896,5.48896,6.0494129603519
2009-11-02,5.26456,5.4831,5.26456,5.4831,62.91389478766
2009-11-03,5.26456,5.37655,5.26456,5.37655,20.568004065196
2009-11-04,5.34853,5.34853,5.34853,5.34853,89.531311813208
2009-11-05,5.37102,5.37102,5.37102,5.37102,6.0494129603519
2009-11-06,5.37102,5.37102,4.92849,4.98454,585.58317456206
2009-11-09,4.98454,4.98454,4.98454,4.98454,139.13649808809
2009-11-10,5.04057,5.04057,4.99569,5.03504,2055.5905239276
2009-11-12,5.18058,5.18058,5.18058,5.18058,1.2098825920704
2009-11-13,5.20869,5.20869,5.20869,5.20869,6.0494129603519
2009-11-16,5.25341,5.26456,5.04057,5.20869,3287.2510026552
2009-11-17,4.92849,5.20869,4.92849,5.20869,258.91487470306
2009-11-18,5.04057,5.23663,4.84452,5.23663,942.49853922283
2009-11-19,5.20869,5.20869,5.20869,5.20869,6.0494129603519
2009-11-20,5.19728,5.19728,5.19728,5.19728,2.4197651841408
2009-11-23,5.19728,5.34853,5.19728,5.34853,895.31311813208
2009-11-24,5.29258,5.29258,5.29258,5.29258,6.0494129603519
2009-11-25,5.29258,5.29258,5.28696,5.29258,240.76663582201
2009-11-26,5.28696,5.28696,4.98454,4.98454,13753.945306656
2009-11-27,4.98454,4.98454,4.97329,4.98454,976.3752518008
2009-11-30,4.98454,5.23663,4.98454,5.23663,177.85274103435
2009-12-02,5.04057,5.23663,4.98454,5.23663,1437.3405193796
2009-12-03,5.23663,5.23663,5.23663,5.23663,6.0494129603519
2009-12-04,4.98454,5.56682,4.98454,5.56682,3044.0646016491
2009-12-07,5.18058,5.3206,4.98454,4.98454,7705.7422288962
2009-12-08,4.98454,5.04057,4.98454,5.04057,4912.1233238057
2009-12-09,5.04057,5.04057,5.04057,5.04057,1086.4745676792
2009-12-10,5.04057,5.04057,4.92849,4.98454,1803.9349447769
2009-12-11,4.92849,4.9566,4.92849,4.9566,615.83023936382
2009-12-14,4.9566,5.10777,4.81659,5.10777,41065.834940053
2009-12-15,5.06859,5.06859,5.06859,5.06859,18.148238881056
2009-12-16,5.03504,5.03504,5.03504,5.03504,6.0494129603519
2009-12-17,5.04057,5.04057,5.04057,5.04057,18.148238881056
2009-12-18,5.04057,5.04057,5.04057,5.04057,6.0494129603519
2009-12-21,5.1133,5.1133,4.81659,5.03504,811.83121927922
2009-12-22,5.04057,5.04057,4.81659,4.98454,302.47064801759
2009-12-23,5.04057,5.04057,4.76055,4.92304,585.58317456206
2009-12-28,5.03504,5.03504,4.87262,4.97891,3622.3884806587
2009-12-29,4.87816,5.09107,4.87262,5.06305,675.11448637527
2009-12-30,5.10777,5.10777,5.10777,5.10777,18.148238881056
2009-12-31,5.04057,5.04057,5.03504,5.04057,7457.7162975218
2010-01-04,5.04057,5.1133,4.96213,5.04057,2388.3082367469
2010-01-05,5.10777,5.10777,4.92849,5.03504,523.87916236647
2010-01-06,5.0295,5.09669,4.97329,5.09669,452.49608943432
2010-01-07,5.03504,5.03504,5.03504,5.03504,214.14921879646
2010-01-08,5.03504,5.03504,5.03504,5.03504,18.148238881056
2010-01-11,5.03504,5.04057,5.03504,5.04057,533.55822310304
2010-01-12,5.04057,5.04057,5.04057,5.04057,6.0494129603519
2010-01-13,4.9566,5.04057,4.92849,5.04057,724.71967265016
2010-01-14,4.98454,4.98454,4.98454,4.98454,18.148238881056
2010-01-15,4.98454,4.98454,4.98454,4.98454,6.0494129603519
2010-01-18,4.97891,4.99016,4.96213,4.98454,16972.233001563
2010-01-19,4.98454,4.98454,4.83336,4.97891,366.59442539732
2010-01-20,4.97891,4.97891,4.82211,4.97891,203396.99220073
2010-01-21,4.93411,5.09107,4.93411,5.09107,268.59393543962
2010-01-22,5.09107,5.09107,5.09107,5.09107,6.0494129603519
2010-01-25,5.04057,5.05744,5.03504,5.05744,188.74168436298
2010-01-26,4.55896,4.70442,4.55896,4.62053,19844.494275138
2010-01-27,4.64863,4.71013,4.62053,4.71013,1657.5391511364
2010-01-29,4.69897,4.70442,4.69897,4.70442,16783.4913172
2010-02-02,4.69897,4.69897,4.69897,4.69897,72.592955524223
2010-02-03,4.69897,4.69897,4.69897,4.69897,35.086595170041
2010-02-04,4.65408,4.67657,4.65408,4.67657,625.50930010039
2010-02-05,4.42456,4.67087,4.42456,4.67087,931.60959589419
2010-02-08,4.73252,4.73252,4.73252,4.73252,176.64285844228
2010-02-09,4.64863,4.64863,4.64863,4.64863,35.086595170041
2010-02-10,4.72682,4.72682,4.64863,4.72682,813.04110187129
2010-02-11,4.78295,4.78295,4.78295,4.78295,18.148238881056
2010-02-12,4.78295,4.78295,4.78295,4.78295,18.148238881056
2010-02-15,4.78295,4.78295,4.78295,4.78295,6.0494129603519
2010-02-16,4.78295,4.78295,4.64863,4.77724,118.5684940229
2010-02-17,4.78295,4.78295,4.59251,4.72682,369.01419058147
2010-02-18,4.73252,4.73252,4.54209,4.72682,50.815068866956
2010-02-19,4.72128,4.72128,4.72128,4.72128,6.0494129603519
2010-02-22,4.59251,4.70442,4.59251,4.70442,24202.491371776
2010-02-23,4.70442,4.70442,4.70442,4.70442,6.0494129603519
2010-02-24,4.70442,4.70442,4.70442,4.70442,6.0494129603519
2010-02-25,4.70442,4.70442,4.70442,4.70442,6.0494129603519
2010-02-26,4.70442,4.70442,4.59251,4.59251,366.59442539732
2010-03-01,4.81659,4.81659,4.81659,4.81659,6.0494129603519
2010-03-02,4.81659,4.81659,4.81659,4.81659,6.0494129603519
2010-03-03,4.81105,4.81105,4.81105,4.81105,72.592955524223
2010-03-04,4.81105,4.81105,4.81105,4.81105,6.0494129603519
2010-03-05,4.81105,4.81105,4.79989,4.79989,44.765655906604
2010-03-08,4.79989,4.79989,4.79989,4.79989,6.0494129603519
2010-03-09,4.80542,4.80542,4.76055,4.76055,333.92759541142
2010-03-10,4.82782,5.04057,4.82782,4.93974,6028.8449562867
2010-03-11,5.04057,5.3149,4.92304,5.12455,4374.9354529265
2010-03-12,5.12455,5.33184,5.12455,5.33184,2666.5812329231
2010-03-15,5.15819,5.37655,5.04057,5.37655,3681.6727276702
2010-03-16,5.05181,5.43822,4.98454,5.28696,1857.169778828
2010-03-17,5.25894,5.5112,5.15257,5.26456,1594.6252563488
2010-03-18,5.26456,5.26456,5.26456,5.26456,268.59393543962
2010-03-19,5.37655,5.4831,5.26456,5.26456,1001.7827862343
2010-03-22,5.37102,5.37102,5.37102,5.37102,6.0494129603519
2010-03-23,5.37655,5.54442,5.37102,5.54442,3156.5836827116
2010-03-24,5.52773,5.82445,5.52773,5.82445,5731.2138386374
2010-03-25,5.82445,6.0715,5.66203,6.04868,13334.116047208
2010-03-26,6.04868,6.04868,5.82445,6.04868,14132.638557974
2010-03-29,6.1044,6.44013,6.07671,6.38979,11145.438438152
2010-03-30,6.38516,6.55196,6.38516,6.55196,5238.7916236647
2010-03-31,6.57493,6.57493,6.27301,6.49642,6366.4021994743
2010-04-01,6.27301,6.43475,6.27301,6.38516,891.68347035587
2010-04-06,6.38979,6.38979,6.04868,6.27301,733.18885079465
2010-04-07,6.27301,6.3288,5.9924,5.9924,660.59589527043
2010-04-08,5.9924,5.9924,5.7127,5.98695,498.471627933
2010-04-09,6.02033,6.02033,6.02033,6.02033,6.0494129603519
2010-04-12,6.04868,6.05447,5.76883,5.93686,2512.9261437302
2010-04-13,5.93686,5.93686,5.93686,5.93686,18.148238881056
2010-04-14,5.93686,5.93686,5.93686,5.93686,6.0494129603519
2010-04-15,5.93686,6.04868,5.93686,6.04868,287.95205691275
2010-04-16,5.88073,6.2111,5.88073,6.2111,381.11301650217
2010-04-19,6.2111,6.2111,6.2111,6.2111,6.0494129603519
2010-04-20,6.23325,6.23325,6.23325,6.23325,79.852251076645
2010-04-21,5.92553,5.9924,5.92553,5.9924,612.20059158761
2010-04-22,5.89206,5.89206,5.44945,5.79693,3968.4149019908
2010-04-23,5.57823,5.79105,5.57823,5.79105,454.91585461846
2010-04-26,5.61162,5.62889,5.61162,5.62303,4193.4530641159
2010-04-27,5.60063,5.7127,5.60063,5.60063,1010.2519643788
2010-04-28,5.60063,5.60063,5.455,5.59484,1380.4760375523
2010-04-29,5.76883,5.76883,5.76883,5.76883,353.28571688455
2010-04-30,5.82445,6.1044,5.82445,5.88073,1368.3772116316
2010-05-04,5.82445,5.82445,5.60063,5.60063,1958.7999165619
2010-05-05,5.60063,5.60063,5.54442,5.54442,1081.6350373109
2010-05-06,5.60063,5.60063,5.60063,5.60063,6.0494129603519
2010-05-07,5.33746,5.5393,5.20869,5.30373,3294.5102982076
2010-05-10,5.44383,5.81908,5.44383,5.76883,1906.7749651029
2010-05-11,5.60063,5.76883,5.48896,5.76883,366.59442539732
2010-05-12,5.76883,5.81908,5.7408,5.81908,597.68200048277
2010-05-13,5.76883,5.76883,5.76883,5.76883,18.148238881056
2010-05-14,5.76883,5.88073,5.76883,5.76883,1109.4623369285
2010-05-17,5.7127,5.7127,5.7127,5.7127,54.444716643167
2010-05-18,5.7127,5.7127,5.7127,5.7127,1171.1663491241
2010-05-19,5.81908,5.82445,5.71808,5.76883,915.88112219728
2010-05-20,5.82445,5.82445,5.65691,5.65691,35.086595170041
2010-05-21,5.55012,5.82445,5.55012,5.82445,1357.488268303
2010-05-24,5.82445,5.88073,5.82445,5.88073,555.3361097603
2010-05-25,5.88073,5.88073,5.88073,5.88073,6.0494129603519
2010-05-26,5.88073,6.1044,5.82445,5.9924,2133.0230098201
2010-05-27,6.02033,6.02033,6.02033,6.02033,18.148238881056
2010-05-28,6.02033,6.02033,6.02033,6.02033,18.148238881056
2010-05-31,6.02033,6.02033,6.02033,6.02033,27.827299617619
2010-06-01,6.01521,6.01521,5.82445,5.90876,249.2358139665
2010-06-02,6.02033,6.02033,5.9643,5.9643,27.827299617619
2010-06-04,5.9643,5.9643,5.76883,5.76883,275.85323099205
2010-06-07,5.79693,5.79693,5.79693,5.79693,18.148238881056
2010-06-08,5.79693,5.79693,5.60063,5.79693,725.92955524223
2010-06-09,5.90876,5.90876,5.90876,5.90876,18.148238881056
2010-06-10,5.9643,5.9643,5.76883,5.76883,95.58072477356
2010-06-11,5.7127,5.7127,5.65691,5.65691,609.78082640347
2010-06-14,5.88073,5.88073,5.65691,5.65691,248.02593137443
2010-06-15,5.62889,5.93686,5.62889,5.76883,17099.270673731
2010-06-16,5.76883,5.76883,5.76883,5.76883,54.444716643167
2010-06-17,5.76883,5.76883,5.76883,5.76883,16011.586223459
2010-06-18,5.76883,5.76883,5.76883,5.76883,18.148238881056
2010-06-21,5.9643,5.9643,5.9643,5.9643,18.148238881056
2010-06-22,5.9643,5.9643,5.82445,5.82445,95.58072477356
2010-06-23,5.8418,5.8418,5.8418,5.8418,18.148238881056
2010-06-24,5.71808,5.8137,5.71808,5.8137,356.91536466076
2010-06-25,5.88073,5.93686,5.85272,5.93686,793.68298039817
2010-06-28,5.9643,5.9643,5.81908,5.81908,79.852251076645
2010-06-29,5.82445,5.82445,5.82445,5.82445,6.0494129603519
2010-06-30,5.82445,5.82445,5.68452,5.68452,95.58072477356
2010-07-01,5.68452,5.68452,5.68452,5.68452,18.148238881056
2010-07-02,5.75766,5.75766,5.75766,5.75766,6.0494129603519
2010-07-05,5.75766,5.75766,5.75766,5.75766,6.0494129603519
2010-07-06,5.82445,5.82445,5.82445,5.82445,554.12622716823
2010-07-07,5.82445,5.82445,5.82445,5.82445,6.0494129603519
2010-07-08,5.79693,5.79693,5.79693,5.79693,6.0494129603519
2010-07-09,5.76295,5.76295,5.76295,5.76295,89.531311813208
2010-07-12,5.76295,5.76295,5.76295,5.76295,6.0494129603519
2010-07-13,5.76883,5.76883,5.76883,5.76883,89.531311813208
2010-07-14,5.76883,5.76883,5.76883,5.76883,1606.7240822695
2010-07-15,5.76883,5.76883,5.76883,5.76883,6.0494129603519
2010-07-16,5.76883,5.76883,5.76883,5.76883,188.74168436298
2010-07-19,5.75766,5.75766,5.60063,5.75766,134.29696771981
2010-07-20,5.7408,5.7408,5.60063,5.7408,258.91487470306
2010-07-21,5.76883,5.76883,5.60063,5.7127,91.951076997349
2010-07-22,5.65691,5.76883,5.494,5.76883,971.53572143251
2010-07-23,5.76883,5.76883,5.76883,5.76883,803.36204113473
2010-07-26,5.82445,5.82445,5.82445,5.82445,2.4197651841408
2010-07-27,5.82445,5.82445,5.65691,5.82445,396.84149019908
2010-07-28,5.82445,5.82445,5.82445,5.82445,2.4197651841408
2010-07-29,5.81908,5.81908,5.81908,5.81908,2.4197651841408
2010-07-30,5.79693,5.79693,5.79693,5.79693,2.4197651841408
2010-08-02,5.62889,5.79693,5.60063,5.79693,515.40998422198
2010-08-03,5.81908,5.81908,5.65691,5.81908,185.11203658677
2010-08-04,5.8137,5.82445,5.8137,5.82445,716.25049450566
2010-08-05,5.82445,5.82445,5.82445,5.82445,2.4197651841408
2010-08-06,5.82445,5.82445,5.82445,5.82445,2.4197651841408
2010-08-09,5.82445,5.82445,5.82445,5.82445,2.4197651841408
2010-08-10,5.82445,5.82445,5.82445,5.82445,2.4197651841408
2010-08-11,5.82445,5.82445,5.60063,5.82445,116.14872883876
2010-08-12,5.82445,5.82445,5.82445,5.82445,6.0494129603519
2010-08-13,5.82445,5.82445,5.82445,5.82445,2.4197651841408
2010-08-16,5.82445,5.82445,5.68997,5.82445,641.2377737973
2010-08-17,5.81908,5.81908,5.81908,5.81908,176.64285844228
2010-08-18,5.81908,5.81908,5.69601,5.81908,982.42466476115
2010-08-19,5.82445,5.82445,5.82445,5.82445,2.4197651841408
2010-08-20,5.69601,5.82445,5.68997,5.82445,710.20108154531
2010-08-23,5.82445,5.82445,5.82445,5.82445,6.0494129603519
2010-08-24,5.82445,5.82445,5.82445,5.82445,89.531311813208
2010-08-25,5.8137,5.82445,5.80775,5.82445,3561.8943510552
2010-08-26,5.74626,5.82445,5.74626,5.82445,1532.9212441532
2010-08-27,5.79693,5.79693,5.79693,5.79693,993.31360808978
2010-08-30,5.76883,5.82445,5.76883,5.82445,118.5684940229
2010-08-31,6.04868,6.04868,5.88073,5.88073,8.4691781444927
2010-09-01,5.88073,5.88073,5.88073,5.88073,6.0494129603519
2010-09-02,5.88073,5.88073,5.60063,5.88073,130.6673199436
2010-09-03,5.88073,5.88073,5.87462,5.87462,188.74168436298
2010-09-06,6.04868,6.04868,6.04868,6.04868,2.4197651841408
2010-09-07,6.04868,6.04868,6.04868,6.04868,2.4197651841408
2010-09-08,5.75154,5.88073,5.6065,5.88073,453.70597202639
2010-09-09,5.7127,5.7127,5.60063,5.7127,2750.063131776
2010-09-10,5.9643,5.9643,5.79693,5.88073,211.72945361232
2010-09-13,5.9643,5.9643,5.9643,5.9643,2.4197651841408
2010-09-14,5.9643,5.9643,5.9643,5.9643,2.4197651841408
2010-09-15,5.9643,5.9643,5.60063,5.7127,1300.6237864757
2010-09-16,5.7127,5.7127,5.7127,5.7127,18.148238881056
2010-09-17,5.7127,5.82445,5.7127,5.82445,82437.770175899
2010-09-20,5.82445,5.98695,5.82445,5.98695,366.59442539732
2010-09-21,5.7241,6.07671,5.7241,6.07671,2460.9011922712
2010-09-22,6.07671,6.07671,5.88073,5.88073,112.51908106255
2010-09-23,5.88073,5.88073,5.88073,5.88073,6.0494129603519
2010-09-24,5.88073,5.88073,5.88073,5.88073,6.0494129603519
2010-09-27,5.88073,5.88073,5.88073,5.88073,129.45743735153
2010-09-28,5.88073,5.88073,5.88073,5.88073,2.4197651841408
2010-09-29,5.88073,5.88073,5.88073,5.88073,3.6296477762111
2010-09-30,5.88073,5.9924,5.88073,5.9924,2913.3972817055
2010-10-01,5.9924,5.9924,5.75154,5.76883,702.94178599289
2010-10-04,5.9643,5.9643,5.9643,5.9643,89.531311813208
2010-10-05,5.9643,5.9643,5.9643,5.9643,3.6296477762111
2010-10-06,5.9643,5.9643,5.9643,5.9643,1476.0567623259
2010-10-07,5.98166,5.98166,5.90876,5.90876,2255.2211516192
2010-10-08,5.9643,5.9924,5.94223,5.94223,5508.5954416964
2010-10-11,6.04868,6.0715,6.04868,6.0715,39.926125538323
2010-10-12,6.07671,6.07671,6.07671,6.07671,2.4197651841408
2010-10-13,6.07671,6.38516,6.07671,6.38516,1058.6472680616
2010-10-14,6.38516,6.38516,6.38516,6.38516,176.64285844228
2010-10-15,6.3288,6.3288,6.00968,6.00968,9271.3303030353
2010-10-18,6.1606,6.18341,6.1606,6.18341,232.29745767751
2010-10-19,6.23953,6.26152,6.21746,6.22176,17061.764313376
2010-10-20,6.22176,6.22813,6.13216,6.22813,810.62133668715
2010-10-21,6.22813,6.22813,6.22813,6.22813,6.0494129603519
2010-10-22,6.27301,6.27301,6.27301,6.27301,6.0494129603519
2010-10-25,6.27301,6.27301,6.1606,6.21746,222.61839694095
2010-10-26,6.44013,6.72007,6.1606,6.44013,2224.9740868174
2010-10-27,6.66478,6.66478,6.3288,6.55196,2318.1350464068
2010-10-28,6.72007,6.72007,6.41285,6.41285,1692.6257463065
2010-10-29,6.3574,6.3574,6.3574,6.3574,18.148238881056
2010-11-02,6.45204,6.45204,6.45204,6.45204,141.55626327223
2010-11-03,6.44013,6.44013,6.44013,6.44013,6.0494129603519
2010-11-04,6.44013,6.44013,6.41285,6.41285,165.75391511364
2010-11-05,6.04868,6.1606,5.9924,6.07671,2227.3938520016
2010-11-08,6.3288,6.3288,6.18341,6.32293,2422.1849493249
2010-11-09,6.32293,6.32293,6.32293,6.32293,1121.5611628492
2010-11-10,6.43475,6.43475,6.40699,6.40699,228.6678099013
2010-11-12,6.40699,6.40699,6.29508,6.29508,596.4721178907
2010-11-15,6.3288,6.3288,6.30111,6.30111,2863.7920954306
2010-11-16,6.30111,6.30111,6.30111,6.30111,160.91438474536
2010-11-17,6.30111,6.30111,6.27814,6.27814,54.444716643167
2010-11-18,6.30111,6.30111,6.1606,6.2673,1126.4006932175
2010-11-19,6.27301,6.27301,6.1606,6.1606,724.71967265016
2010-11-22,6.27301,6.27301,6.04868,6.27301,375.06360354182
2010-11-23,5.9924,6.27301,5.9924,6.27301,2503.2470829936
2010-11-24,6.1606,6.1606,6.1606,6.1606,7.2592955524223
2010-11-25,6.1606,6.1606,6.1606,6.1606,4.8395303682815
2010-11-26,5.9924,6.1606,5.9924,6.1606,6258.7226487801
2010-11-29,6.1606,6.3288,6.1606,6.3288,832.39922334442
2010-11-30,6.3288,6.3288,6.3288,6.3288,6.0494129603519
2010-12-01,6.24523,6.24523,6.24523,6.24523,6.0494129603519
2010-12-02,6.3288,6.3288,6.30111,6.30111,27.827299617619
2010-12-03,6.21746,6.3288,6.21746,6.3288,9043.8723757261
2010-12-06,6.3288,6.3288,6.04868,6.2111,2469.3703704156
2010-12-07,6.04868,6.2111,6.04868,6.2111,39.926125538323
2010-12-08,6.27814,6.27814,6.18903,6.23953,1111.8821021127
2010-12-09,6.24523,6.44013,6.1606,6.1606,4067.6252745406
2010-12-10,6.1606,6.1606,6.1606,6.1606,6.0494129603519
2010-12-13,6.1606,6.1606,6.1606,6.1606,6.0494129603519
2010-12-14,6.1606,6.1606,6.00397,6.1606,369.01419058147
2010-12-15,6.2673,6.2673,6.2673,6.2673,10.888943328633
2010-12-16,6.2673,6.2673,6.2673,6.2673,3.6296477762111
2010-12-17,6.2673,6.27301,6.17704,6.27301,633.97847824488
2010-12-20,6.27301,6.49642,6.27301,6.49642,1668.4280944651
2010-12-21,6.2673,6.88869,6.2673,6.87729,3806.2906346534
2010-12-22,6.82711,6.87729,6.80578,6.87729,2638.7539333055
2010-12-23,6.88869,7.28062,6.88869,7.28062,8484.9066181896
2010-12-27,7.33666,7.83621,7.28062,7.83621,5515.8547372489
2010-12-28,7.83621,7.84101,7.83621,7.84101,2646.0132288579
2010-12-29,7.83621,7.83621,7.28062,7.7848,6656.7740215712
2010-12-30,7.80729,7.80729,7.7848,7.7848,724.71967265016
2010-12-31,7.83621,7.83621,7.83621,7.83621,6.0494129603519
2011-01-03,7.84101,7.84101,7.53387,7.53387,758.59638522813
2011-01-04,7.53387,7.53387,7.53387,7.53387,35.086595170041
2011-01-05,7.56148,7.56148,7.56148,7.56148,6.0494129603519
2011-01-07,7.56148,7.56148,7.28062,7.50544,366.59442539732
2011-01-10,7.53387,7.53387,7.53387,7.53387,348.44618651627
2011-01-11,7.56148,7.56148,7.22475,7.22475,366.59442539732
2011-01-12,7.39419,7.39419,7.39419,7.39419,1.2098825920704
2011-01-14,7.47089,7.47089,7.06283,7.47089,1413.1428675382
2011-01-17,7.28062,7.47089,7.16813,7.47089,183.9021539947
2011-01-18,7.33666,7.44866,7.22475,7.44866,312.14970875416
2011-01-19,7.47089,7.47089,7.22475,7.22475,117.35861143083
2011-01-24,7.05705,7.16813,7.05705,7.16813,323.03865208279
2011-01-25,7.00043,7.05705,6.9453,7.05705,188.74168436298
2011-01-26,6.63643,6.82132,6.55196,6.55196,1071.9559765744
2011-01-27,6.63643,6.88869,6.63643,6.88869,127.03767216739
2011-01-28,6.99481,6.99481,6.99481,6.99481,6.0494129603519
2011-01-31,6.88869,6.91736,6.86075,6.91736,7970.7065165597
2011-02-01,6.72007,6.83356,6.69238,6.83356,4001.0817319767
2011-02-02,6.7767,6.86587,6.66478,6.86587,4691.9246920489
2011-02-03,6.80578,6.80578,6.44013,6.63643,3058.5831927539
2011-02-04,6.60808,6.69238,6.60808,6.69238,89.531311813208
2011-02-07,6.60808,6.61915,6.60808,6.61915,214.14921879646
2011-02-08,6.69238,6.69238,6.58047,6.60808,1012.6717295629
2011-02-09,6.72007,6.72007,6.60808,6.60808,1179.6355272686
2011-02-10,6.74842,6.75463,6.74842,6.75463,1437.3405193796
2011-02-11,6.7767,6.82132,6.60808,6.79876,4785.0856516383
2011-02-14,6.59163,6.80578,6.44013,6.72007,6011.9065999977
2011-02-15,6.70413,6.70413,6.53608,6.67585,2466.9506052315
2011-02-16,6.71528,6.71528,6.58047,6.68693,635.18836083695
2011-02-17,6.70413,6.70413,6.70413,6.70413,3.6296477762111
2011-02-18,6.71528,6.72007,6.71528,6.72007,2469.3703704156
2011-02-21,6.74288,6.74842,6.55196,6.74842,2733.124775487
2011-02-22,6.74288,6.74288,6.55196,6.55196,1096.1536284158
2011-02-23,6.59163,6.59163,6.59163,6.59163,2.4197651841408
2011-02-24,6.74288,6.74288,6.72007,6.72007,302.47064801759
2011-02-25,6.74288,6.74288,6.45724,6.72007,277.06311358412
2011-02-28,6.69238,6.72007,6.69238,6.72007,122.19814179911
2011-03-01,6.72694,6.72694,6.70966,6.70966,4.8395303682815
2011-03-02,6.71528,6.71528,6.3288,6.71528,1213.5122398466
2011-03-03,6.74288,6.74288,6.74288,6.74288,6.0494129603519
2011-03-04,6.44666,6.66478,6.44013,6.66478,822.72016260786
2011-03-07,6.60328,6.60328,6.50286,6.60328,119.77837661497
2011-03-08,6.44013,6.44013,6.44013,6.44013,319.40900430658
2011-03-09,6.41285,6.63643,6.41285,6.63643,929.18983071005
2011-03-10,6.72007,6.72007,6.72007,6.72007,6.0494129603519
2011-03-14,6.72007,6.72007,6.72007,6.72007,18.148238881056
2011-03-15,6.55196,6.55196,6.44013,6.55196,170.59344548192
2011-03-16,6.55196,6.55196,6.55196,6.55196,6.0494129603519
2011-03-17,6.52485,6.52485,6.49642,6.52485,477.9036238678
2011-03-18,6.52485,6.71528,6.44666,6.71528,548.07681420788
2011-03-21,6.72007,6.72007,6.72007,6.72007,18.148238881056
2011-03-22,6.69238,6.69238,6.38516,6.63643,375.06360354182
2011-03-23,6.69238,6.69238,6.44666,6.69238,1119.1413976651
2011-03-24,6.46261,6.63164,6.44666,6.62535,2113.664888347
2011-03-25,6.69238,6.69238,6.63643,6.69238,890.4735877638
2011-03-28,6.66478,6.66478,6.46856,6.66478,113.72896365462
2011-03-29,6.66478,6.66478,6.44013,6.44013,464.59491535503
2011-03-30,6.44013,6.44013,6.44013,6.44013,1087.6844502713
2011-04-01,6.38516,6.51882,6.38516,6.51882,1811.1942403294
2011-04-04,6.3288,6.44013,6.27814,6.44013,535.97798828718
2011-04-05,6.3288,6.3288,6.3288,6.3288,18.148238881056
2011-04-06,6.27814,6.3169,5.71808,5.92553,8004.5832291376
2011-04-07,5.93082,5.93686,5.7127,5.93686,3069.4721360826
2011-04-08,6.04307,6.24523,5.79693,6.24523,2731.9148928949
2011-04-11,5.9924,6.24523,5.9924,6.24523,885.63405739552
2011-04-12,5.9924,6.21746,5.9924,6.21746,174.22309325813
2011-04-13,5.9924,6.02033,5.76883,6.02033,1246.1790698325
2011-04-14,6.04868,6.13216,6.04868,6.13216,490.0024497885
2011-04-15,6.13216,6.13216,6.13216,6.13216,2122.1340664914
2011-04-18,6.13216,6.13216,5.93686,5.93686,240.76663582201
2011-04-19,6.13216,6.13216,6.13216,6.13216,1374.426624592
2011-04-20,5.88073,6.13216,5.88073,6.13216,137.92661549602
2011-04-21,5.93686,5.93686,5.88073,5.88073,333.92759541142
2011-04-26,5.88073,5.88073,5.88073,5.88073,54.444716643167
2011-04-27,5.93686,5.93686,5.93686,5.93686,35.086595170041
2011-04-28,6.1044,6.1044,6.1044,6.1044,6.0494129603519
2011-04-29,6.1044,6.1044,6.1044,6.1044,6.0494129603519
2011-05-02,5.9643,5.9643,5.9643,5.9643,89.531311813208
2011-05-04,5.9643,5.9643,5.76883,5.9643,107.67955069426
2011-05-05,6.09935,6.09935,6.09935,6.09935,6.0494129603519
2011-05-06,5.93686,5.93686,5.93686,5.93686,6.0494129603519
2011-05-09,6.09935,6.09935,5.88073,5.88073,117.35861143083
2011-05-10,5.93686,5.93686,5.93686,5.93686,6.0494129603519
2011-05-11,5.88073,5.88073,5.88073,5.88073,6.0494129603519
2011-05-12,5.90876,5.90876,5.88073,5.88073,31.45694739383
2011-05-13,5.65691,5.65691,5.65691,5.65691,27.827299617619
2011-05-16,5.65691,5.65691,5.41581,5.41581,1777.3175277514
2011-05-17,5.20869,5.41581,5.20869,5.41581,249.2358139665
2011-05-18,5.43276,5.43276,5.38217,5.38217,938.86889144661
2011-05-19,5.43276,5.43276,5.37655,5.43276,141.55626327223
2011-05-20,5.43276,5.43276,5.43276,5.43276,6.0494129603519
2011-05-23,5.5393,5.5393,5.5393,5.5393,6.0494129603519
2011-05-24,5.5393,5.5393,5.5393,5.5393,6.0494129603519
2011-05-25,5.52773,5.55012,5.28696,5.55012,2156.0107790694
2011-05-26,5.58409,5.58409,5.58409,5.58409,18.148238881056
2011-05-27,5.57823,5.57823,5.57823,5.57823,188.74168436298
2011-05-30,5.57823,5.57823,5.57823,5.57823,6.0494129603519
2011-05-31,5.57823,5.57823,5.5393,5.5393,95.58072477356
2011-06-01,5.57823,5.57823,5.54442,5.54442,50.815068866956
2011-06-02,5.54442,5.54442,5.54442,5.54442,100.42025514184
2011-06-03,5.54442,5.54442,5.5393,5.5393,54.444716643167
2011-06-06,5.5393,5.57823,5.34853,5.57823,62.91389478766
2011-06-07,5.57823,5.57823,5.57823,5.57823,79.852251076645
2011-06-08,5.57823,5.57823,5.57823,5.57823,6.0494129603519
2011-06-10,5.57823,5.57823,5.3149,5.57253,2880.7304517196
2011-06-13,5.21432,5.37102,5.21432,5.3149,944.91830440697
2011-06-14,5.3149,5.3149,5.30936,5.30936,18.148238881056
2011-06-15,5.29258,5.29258,5.04057,5.29258,361.75489502904
2011-06-16,5.04057,5.26456,5.04057,5.22547,707.78131636117
2011-06-17,5.22547,5.22547,5.22547,5.22547,6.0494129603519
2011-06-20,5.18058,5.18058,5.18058,5.18058,6.0494129603519
2011-06-21,5.18613,5.18613,5.18613,5.18613,6.0494129603519
2011-06-22,5.18613,5.18613,5.18613,5.18613,3.6296477762111
2011-06-24,4.97329,5.06859,4.78856,4.84452,1403.4638068016
2011-06-27,4.8389,4.8389,4.8389,4.8389,14.518591104845
2011-06-28,4.81659,4.8389,4.81659,4.8389,1205.0430617021
2011-06-29,4.84452,4.84452,4.8389,4.84452,1205.0430617021
2011-06-30,4.85015,5.25894,4.85015,5.25894,1169.9564665321
2011-07-01,5.26456,5.26456,5.26456,5.26456,1038.0792639964
2011-07-04,5.33184,5.33184,5.01818,5.26456,428.29843759291
2011-07-05,5.26456,5.26456,5.26456,5.26456,3.6296477762111
2011-07-06,5.3149,5.3206,5.26456,5.3206,29.037182209689
2011-07-07,5.3149,5.3206,5.3149,5.3206,18.148238881056
2011-07-08,5.33184,5.33184,5.33184,5.33184,3.6296477762111
2011-07-11,5.3206,5.3206,5.3206,5.3206,3.6296477762111
2011-07-12,5.3206,5.3206,5.3206,5.3206,6.0494129603519
2011-07-13,5.3206,5.3206,5.3206,5.3206,6.0494129603519
2011-07-14,5.3206,5.3206,5.3206,5.3206,6.0494129603519
2011-07-15,5.3206,5.3206,5.3206,5.3206,6.0494129603519
2011-07-18,5.3206,5.3206,5.04057,5.3206,18.148238881056
2011-07-19,5.15257,5.15257,5.15257,5.15257,6.0494129603519
2011-07-20,5.33184,5.33184,5.33184,5.33184,3.6296477762111
2011-07-21,5.3206,5.3206,5.3206,5.3206,2.4197651841408
2011-07-22,5.3206,5.3206,5.3206,5.3206,2.4197651841408
2011-07-25,5.3206,5.3206,5.3206,5.3206,3.6296477762111
2011-07-26,5.04057,5.15257,4.87262,5.06859,929.18983071005
2011-07-27,5.09669,5.09669,5.04057,5.04057,7.2592955524223
2011-07-28,5.09669,5.09669,5.04057,5.04057,4.8395303682815
2011-07-29,5.06859,5.06859,5.06859,5.06859,6.0494129603519
2011-08-01,5.06859,5.06859,5.06859,5.06859,3.6296477762111
2011-08-02,4.98454,4.98454,4.98454,4.98454,3.6296477762111
2011-08-03,4.70442,4.70442,4.48052,4.48052,2464.5308400474
2011-08-04,4.48052,4.48052,4.14454,4.48052,579.53376160171
2011-08-05,4.48052,4.48052,3.97642,4.08841,872.32534888274
2011-08-08,3.97642,3.97642,3.80847,3.80847,715.04061191359
2011-08-09,3.81409,3.81409,3.81409,3.81409,4.8395303682815
2011-08-10,3.92047,4.20049,3.92047,4.20049,2494.7779048491
2011-08-11,4.20049,4.20049,4.20049,4.20049,3306.6091241283
2011-08-12,4.20049,4.20049,4.20049,4.20049,18.148238881056
2011-08-16,4.20049,4.59251,4.20049,4.59251,24.197651841408
2011-08-18,4.98454,4.98454,4.98454,4.98454,141.55626327223
2011-08-19,5.20869,5.20869,5.20869,5.20869,176.64285844228
2011-08-22,5.20869,5.20869,4.78856,4.78856,2653.2725244103
2011-08-23,4.76616,4.76616,4.48052,4.48052,4193.4530641159
2011-08-24,4.81659,4.81659,4.81659,4.81659,1.2098825920704
2011-08-25,4.87262,4.87262,4.78856,4.8389,53.234834051097
2011-08-26,4.48052,4.48052,4.48052,4.48052,866.27593592239
2011-08-29,4.48052,4.48052,4.14454,4.42456,353.28571688455
2011-08-30,4.42456,4.42456,4.22297,4.42456,1800.3052970007
2011-08-31,4.42456,4.42456,4.20049,4.28455,198.42074509954
2011-09-01,4.30686,4.30686,4.30686,4.30686,6.0494129603519
2011-09-05,4.3629,4.3629,4.30686,4.30686,107.67955069426
2011-09-06,4.31248,4.31248,4.31248,4.31248,2.4197651841408
2011-09-07,4.25653,4.25653,4.25653,4.25653,6.0494129603519
2011-09-08,4.17239,4.17239,4.17239,4.17239,6.0494129603519
2011-09-09,4.17239,4.17239,4.17239,4.17239,6.0494129603519
2011-09-12,4.17239,4.17239,4.17239,4.17239,6.0494129603519
2011-09-13,4.17239,4.17239,4.17239,4.17239,6.0494129603519
2011-09-14,4.17239,4.17239,4.17239,4.17239,18.148238881056
2011-09-15,4.17239,4.17239,4.17239,4.17239,3.6296477762111
2011-09-16,4.17239,4.17239,4.17239,4.17239,3.6296477762111
2011-09-19,4.17239,4.17239,4.17239,4.17239,1.2098825920704
2011-09-20,4.17239,4.17239,4.16694,4.16694,180.27250621849
2011-09-21,4.17239,4.17239,4.17239,4.17239,6.0494129603519
2011-09-22,4.17239,4.17239,4.17239,4.17239,2.4197651841408
2011-09-23,4.17239,4.17239,4.17239,4.17239,2.4197651841408
2011-09-26,4.17239,4.17239,4.16694,4.16694,37.506360354182
2011-09-27,4.17239,4.17239,4.17239,4.17239,3.6296477762111
2011-09-28,4.08841,4.17239,4.08841,4.17239,372.64383835768
2011-09-29,4.17239,4.20049,4.08841,4.20049,592.84247011449
2011-09-30,4.20049,4.20049,4.08841,4.20049,929.18983071005
2011-10-03,4.20049,4.20049,4.08841,4.08841,929.18983071005
2011-10-04,4.08841,4.08841,4.08841,4.08841,2.4197651841408
2011-10-05,4.08841,4.08841,3.90352,4.0828,1953.9603861937
2011-10-06,4.08841,4.08841,3.73003,3.89236,3708.2901446957
2011-10-07,3.92047,3.96526,3.67408,3.96526,27.827299617619
2011-10-10,4.05486,4.05486,3.74127,3.86434,1293.3644909232
2011-10-11,3.64597,3.83641,3.64597,3.83641,862.64628814618
2011-10-13,3.58439,4.03246,3.5229,4.03246,1783.3669407117
2011-10-14,3.80284,4.03246,3.80284,4.03246,2332.6536375117
2011-10-17,3.80284,3.92047,3.80284,3.92047,2341.1228156562
2011-10-20,3.92047,3.92047,3.92047,3.92047,18.148238881056
2011-10-21,3.92047,3.92047,3.92047,3.92047,6.0494129603519
2011-10-25,3.69647,3.92047,3.69647,3.92047,67.753425155941
2011-10-27,3.52844,3.86434,3.5229,3.83641,7893.2740306672
2011-10-28,3.86434,3.86434,3.52844,3.86434,295.21135246517
2011-11-02,3.78045,3.78045,3.64035,3.78045,59.284247011449
2011-11-03,3.86434,3.86434,3.86434,3.86434,6.0494129603519
2011-11-04,3.86434,3.86434,3.64597,3.83641,882.00440961931
2011-11-07,3.80847,3.80847,3.62365,3.75234,307.31017838588
2011-11-08,3.72449,3.72449,3.64035,3.72449,353.28571688455
2011-11-09,3.86434,3.86434,3.86434,3.86434,6.0494129603519
2011-11-10,3.86434,3.86434,3.72449,3.80284,196.0009799154
2011-11-14,3.86434,3.86434,3.80847,3.80847,72.592955524223
2011-11-15,3.86434,3.86434,3.86434,3.86434,3.6296477762111
2011-11-16,3.86434,3.86434,3.86434,3.86434,2.4197651841408
2011-11-17,3.80847,3.80847,3.80847,3.80847,6.0494129603519
2011-11-18,3.78045,3.86434,3.66845,3.86434,210.51957102025
2011-11-21,3.86434,3.86434,3.66845,3.86434,89.531311813208
2011-11-22,3.86434,3.86434,3.86434,3.86434,6.0494129603519
2011-11-23,3.86434,3.86434,3.86434,3.86434,6.0494129603519
2011-11-24,3.86434,3.86434,3.66845,3.86434,89.531311813208
2011-11-25,3.86434,3.86434,3.66845,3.86434,241.97651841408
2011-11-28,3.86434,3.86434,3.86434,3.86434,6.0494129603519
2011-11-29,3.83641,3.83641,3.83641,3.83641,6.0494129603519
2011-12-01,3.83641,3.83641,3.83641,3.83641,6.0494129603519
2011-12-02,3.83641,3.83641,3.83641,3.83641,6.0494129603519
2011-12-05,3.83641,3.83641,3.83641,3.83641,6.0494129603519
2011-12-06,3.80847,3.80847,3.80847,3.80847,6.0494129603519
2011-12-07,3.80847,3.80847,3.80847,3.80847,3.6296477762111
2011-12-08,3.80847,3.80847,3.80847,3.80847,2.4197651841408
2011-12-09,3.66845,3.66845,3.66845,3.66845,198.42074509954
2011-12-12,3.83087,3.83087,3.78045,3.78045,360.54501243697
2011-12-13,3.80847,3.80847,3.80847,3.80847,2.4197651841408
2011-12-15,3.77474,3.77474,3.77474,3.77474,6.0494129603519
2011-12-16,3.77474,3.77474,3.77474,3.77474,6.0494129603519
2011-12-19,3.83087,3.83087,3.58439,3.64035,1713.1937503717
2011-12-20,3.80284,3.80284,3.47241,3.58439,10711.090587599
2011-12-21,3.37156,3.37156,3.36603,3.36603,831.18934075235
2011-12-22,3.39397,3.39397,3.39397,3.39397,6.0494129603519
2011-12-23,3.36033,3.36033,3.24841,3.24841,960.64677810388
2011-12-27,3.35479,3.35479,3.02426,3.04674,1249.8087176087
2011-12-28,3.0803,3.0803,3.0803,3.0803,18.148238881056
2011-12-29,3.07476,3.13088,3.07476,3.13088,18.148238881056
2011-12-30,3.13088,3.43868,3.13088,3.41636,4016.8102056737
2012-01-02,3.27643,3.27643,3.27643,3.27643,1480.8962926941
2012-01-03,3.16444,3.32115,3.16444,3.32115,1472.4271145497
2012-01-04,3.36033,3.36033,3.36033,3.36033,6.0494129603519
2012-01-05,3.36033,3.36033,3.36033,3.36033,2.4197651841408
2012-01-09,3.50034,3.50034,3.50034,3.50034,18.148238881056
2012-01-10,3.58439,3.58439,3.58439,3.58439,18.148238881056
2012-01-11,3.74127,3.74127,3.74127,3.74127,18.148238881056
2012-01-12,3.64597,3.64597,3.5453,3.5453,18.148238881056
2012-01-13,3.5453,3.5453,3.52844,3.52844,18.148238881056
2012-01-16,3.64035,3.64035,3.41636,3.55646,440.39726351362
2012-01-17,3.6125,3.6125,3.6125,3.6125,6.0494129603519
2012-01-18,3.6125,3.6125,3.42191,3.42191,515.40998422198
2012-01-19,3.6125,3.6125,3.6125,3.6125,6.0494129603519
2012-01-24,3.64035,3.64035,3.4891,3.4891,715.04061191359
2012-01-25,3.49472,3.49472,3.43868,3.43868,18.148238881056
2012-01-26,3.49472,3.49472,3.43868,3.43868,18.148238881056
2012-01-27,3.64035,3.64035,3.64035,3.64035,6.0494129603519
2012-01-30,3.80284,3.80284,3.80284,3.80284,3.6296477762111
2012-01-31,3.80284,3.80284,3.5901,3.78045,1805.144827369
2012-02-01,3.79731,3.79731,3.79161,3.79161,91.951076997349
2012-02-02,3.80284,3.80284,3.78045,3.78045,713.83072932152
2012-02-03,3.78045,3.78045,3.78045,3.78045,6.0494129603519
2012-02-06,3.80284,3.81954,3.80284,3.81954,2454.8517793108
2012-02-07,3.86434,3.86434,3.80847,3.80847,953.38748255146
2012-02-08,3.86434,3.86434,3.75797,3.86434,848.12769704134
2012-02-09,3.86434,3.86434,3.75797,3.75797,976.3752518008
2012-02-10,3.89236,3.89236,3.75797,3.75797,14.518591104845
2012-02-13,3.73003,3.73003,3.58439,3.73003,578.32387900964
2012-02-14,3.73003,3.73003,3.64035,3.73003,1853.5401310518
2012-02-15,3.73003,3.73003,3.73003,3.73003,6.0494129603519
2012-02-16,3.73003,3.73003,3.73003,3.73003,3.6296477762111
2012-02-17,3.73003,3.73003,3.73003,3.73003,6.0494129603519
2012-02-20,3.80847,3.80847,3.80284,3.80284,1013.881612155
2012-02-21,3.75234,3.80284,3.75234,3.80284,633.97847824488
2012-02-22,3.80284,3.80284,3.80284,3.80284,3.6296477762111
2012-02-23,3.92047,3.97642,3.80847,3.80847,11498.724155037
2012-02-24,3.91484,3.91484,3.78045,3.91484,1529.291596377
2012-02-27,3.91484,3.91484,3.83641,3.89236,896.52300072415
2012-02-28,3.91484,3.91484,3.91484,3.91484,6.0494129603519
2012-02-29,3.80847,3.80847,3.80847,3.80847,6.0494129603519
2012-03-01,3.80847,3.80847,3.80847,3.80847,18.148238881056
2012-03-02,3.80847,3.80847,3.69647,3.69647,188.74168436298
2012-03-05,3.69647,3.69647,3.69647,3.69647,2.4197651841408
2012-03-06,3.69647,3.69647,3.69647,3.69647,2.4197651841408
2012-03-07,3.58439,3.58439,3.58439,3.58439,6.0494129603519
2012-03-08,3.58439,3.58439,3.58439,3.58439,176.64285844228
2012-03-09,3.55646,3.55646,3.55646,3.55646,89.531311813208
2012-03-12,3.55646,3.58439,3.55646,3.55646,355.70548206869
2012-03-13,3.55646,3.55646,3.55646,3.55646,1.2098825920704
2012-03-14,3.58439,3.58439,3.58439,3.58439,6.0494129603519
2012-03-15,3.52844,3.52844,3.52844,3.52844,286.74217432068
2012-03-16,3.52844,3.52844,3.52844,3.52844,3.6296477762111
2012-03-19,3.58439,3.6068,3.58439,3.6068,468.22456313124
2012-03-20,3.6068,3.6068,3.6068,3.6068,2.4197651841408
2012-03-21,3.6068,3.6068,3.6068,3.6068,2.4197651841408
2012-03-22,3.5901,3.5901,3.5901,3.5901,3.6296477762111
2012-03-26,3.50034,3.50034,3.30429,3.50034,370.22407317354
2012-03-27,3.50034,3.50034,3.50034,3.50034,2.4197651841408
2012-03-29,3.50034,3.50034,3.24841,3.50034,641.2377737973
2012-03-30,3.50034,3.50034,3.50034,3.50034,6.0494129603519
2012-04-02,3.50034,3.50034,3.50034,3.50034,2.4197651841408
2012-04-03,3.50034,3.50034,3.50034,3.50034,2.4197651841408
2012-04-04,3.41636,3.50034,3.41636,3.50034,525.08904495854
2012-04-05,3.50034,3.50034,3.50034,3.50034,6.0494129603519
2012-04-10,3.50034,3.50034,3.50034,3.50034,18.148238881056
2012-04-11,3.36033,3.47241,3.36033,3.46125,739.238263755
2012-04-12,3.50034,3.50034,3.50034,3.50034,2.4197651841408
2012-04-13,3.50034,3.50034,3.50034,3.50034,2.4197651841408
2012-04-16,3.50034,3.50034,3.24841,3.36033,375.06360354182
2012-04-17,3.47241,3.47241,3.30429,3.30429,4.8395303682815
2012-04-18,3.50034,3.50034,3.50034,3.50034,6.0494129603519
2012-04-19,3.19238,3.36033,3.19238,3.36033,185.11203658677
2012-04-20,3.24841,3.32677,3.24841,3.32677,281.9026439524
2012-04-24,3.32677,3.32677,3.32677,3.32677,2.4197651841408
2012-04-25,3.24841,3.24841,3.24841,3.24841,2.4197651841408
2012-04-26,3.19238,3.19238,3.13642,3.13642,436.76761573741
2012-04-27,3.13088,3.13088,3.02426,3.02426,384.74266427838
2012-04-30,3.05228,3.05228,3.05228,3.05228,18.148238881056
2012-05-02,3.05228,3.05228,3.05228,3.05228,2.4197651841408
2012-05-04,3.0803,3.0803,3.0803,3.0803,2.4197651841408
2012-05-07,3.0803,3.0803,3.0803,3.0803,896.52300072415
2012-05-08,3.0803,3.0803,3.0803,3.0803,2.4197651841408
2012-05-09,3.0803,3.0803,3.0803,3.0803,24.197651841408
2012-05-10,3.0803,3.0803,3.0803,3.0803,2.4197651841408
2012-05-11,3.0803,3.13642,2.91813,3.13088,908.62182664485
2012-05-14,3.22032,3.22032,3.22032,3.22032,3.6296477762111
2012-05-15,2.80035,2.80035,2.80035,2.80035,176.64285844228
2012-05-16,2.80035,3.02426,2.80035,3.02426,2887.989747272
2012-05-17,3.19238,3.19238,3.19238,3.19238,18.148238881056
2012-05-18,3.16444,3.19238,3.16444,3.19238,20.568004065196
2012-05-21,3.30429,3.30429,3.30429,3.30429,2.4197651841408
2012-05-22,3.38851,3.38851,3.38851,3.38851,2.4197651841408
2012-05-23,3.38851,3.38851,3.38851,3.38851,408.94031611979
2012-05-24,3.36033,3.36033,3.36033,3.36033,2.4197651841408
2012-05-25,3.36033,3.36033,3.36033,3.36033,6.0494129603519
2012-05-28,3.36033,3.36033,3.36033,3.36033,6.0494129603519
2012-05-29,3.36033,3.36033,3.36033,3.36033,6.0494129603519
2012-05-30,3.36033,3.36033,3.36033,3.36033,6.0494129603519
2012-05-31,3.36033,3.36033,3.36033,3.36033,1.2098825920704
2012-06-01,3.36033,3.36033,3.36033,3.36033,2.4197651841408
2012-06-04,3.36033,3.36033,3.36033,3.36033,47.185421090745
2012-06-05,3.35479,3.35479,3.35479,3.35479,55.654599235237
2012-06-06,3.19791,3.32677,3.19791,3.32677,471.85421090745
2012-06-08,3.41636,3.41636,3.41636,3.41636,35.086595170041
2012-06-11,3.41636,3.41636,3.41636,3.41636,107.67955069426
2012-06-14,3.36033,3.36033,3.14749,3.36033,558.96575753652
2012-06-15,3.36033,3.36033,3.36033,3.36033,2.4197651841408
2012-06-19,3.34909,3.34909,3.34909,3.34909,2.4197651841408
2012-06-20,3.3438,3.3438,3.09724,3.30429,1338.1301468298
2012-06-21,3.30429,3.30429,3.30429,3.30429,2.4197651841408
2012-06-22,3.09724,3.24841,3.09724,3.24841,275.85323099205
2012-06-25,3.33801,3.33801,3.33801,3.33801,2.4197651841408
2012-06-26,3.34909,3.34909,3.34909,3.34909,3.6296477762111
2012-06-28,3.3438,3.3438,3.3438,3.3438,3.6296477762111
2012-06-29,3.34909,3.34909,3.34909,3.34909,2.4197651841408
2012-07-02,3.34909,3.34909,3.0803,3.19238,360.54501243697
2012-07-03,2.9683,2.9683,2.49238,2.54826,24985.285408845
2012-07-04,2.54826,2.54826,2.18989,2.23468,74543.28626264
2012-07-05,2.12831,2.32419,2.08334,2.18418,5500.1262635519
2012-07-06,2.26823,2.26823,2.26823,2.26823,64141.925618611
2012-07-09,2.31865,2.31865,2.31865,2.31865,2.4197651841408
2012-07-10,2.34659,2.34659,2.12831,2.2403,359.3351298449
2012-07-11,2.28518,2.28518,2.2403,2.2403,359.3351298449
2012-07-12,2.36345,2.36345,1.93217,2.16748,3530.4374036614
2012-07-13,2.15625,2.15625,2.01623,2.11715,74205.729019453
2012-07-16,2.13384,2.15063,1.72488,1.72488,42823.794346331
2012-07-17,1.68025,1.68025,1.40022,1.42824,39957.582485716
2012-07-18,1.53453,1.54569,1.40022,1.43931,41217.070264062
2012-07-19,1.49535,1.68025,1.48411,1.55693,40157.213113408
2012-07-20,1.56263,1.56263,1.48974,1.56263,3096.0895531081
2012-07-23,1.61858,1.61858,1.40022,1.40022,1598.254904125
2012-07-24,1.45618,1.45618,1.38906,1.38906,2423.394831917
2012-07-25,1.4451,1.45618,1.38906,1.38906,3846.2167601917
2012-07-26,1.45618,1.45618,1.38906,1.38906,91.951076997349
2012-07-27,1.45064,1.45064,1.42824,1.42824,1803.9349447769
2012-07-30,1.40022,1.40022,1.40022,1.40022,176.64285844228
2012-07-31,1.40022,1.4451,1.40022,1.4451,844.49804926512
2012-08-01,1.4451,1.4451,1.4451,1.4451,2.4197651841408
2012-08-02,1.4451,1.4451,1.4451,1.4451,180.27250621849
2012-08-03,1.37211,1.41138,1.37211,1.41138,117.35861143083
2012-08-06,1.41138,1.41138,1.41138,1.41138,6.0494129603519
2012-08-07,1.40022,1.40022,1.25458,1.37211,5438.4222513564
2012-08-08,1.41138,1.41138,1.26574,1.31062,1935.8121473126
2012-08-09,1.35525,1.35525,1.26004,1.26004,909.83170923693
2012-08-10,1.34418,1.34418,1.34418,1.34418,715.04061191359
2012-08-13,1.38906,1.38906,1.38906,1.38906,6.0494129603519
2012-08-14,1.38906,1.38906,1.38336,1.38336,544.44716643167
2012-08-16,1.38336,1.38336,1.38336,1.38336,18.148238881056
2012-08-17,1.38906,1.38906,1.38906,1.38906,95.58072477356
2012-08-20,1.38906,1.38906,1.38906,1.38906,18.148238881056
2012-08-21,1.39451,1.39451,1.39451,1.39451,6.0494129603519
2012-08-22,1.38906,1.38906,1.38906,1.38906,35.086595170041
2012-08-23,1.40022,1.54014,1.40022,1.54014,15693.387101745
2012-08-24,1.56263,1.56263,1.45618,1.54014,424.6687898167
2012-08-27,1.55693,1.55693,1.55693,1.55693,6.0494129603519
2012-08-28,1.55693,1.55693,1.55693,1.55693,2.4197651841408
2012-08-29,1.55693,1.55693,1.45618,1.55693,32.6668299859
2012-08-30,1.55693,1.55693,1.45618,1.55693,176.64285844228
2012-08-31,1.55693,1.55693,1.51213,1.55693,384.74266427838
2012-09-03,1.55693,1.67454,1.54014,1.54014,16370.921353304
2012-09-04,1.57378,1.57378,1.57378,1.57378,659.38601267836
2012-09-05,1.59611,1.59611,1.52338,1.52338,1246.1790698325
2012-09-06,1.51783,1.59611,1.51783,1.56808,1727.7123414765
2012-09-07,1.6242,1.70827,1.6242,1.70827,6318.0068957915
2012-09-10,1.70827,1.70827,1.68578,1.68578,3956.3160760701
2012-09-11,1.68025,1.68025,1.669,1.669,4469.306295108
2012-09-12,1.65222,1.669,1.51213,1.669,4109.9711652631
2012-09-13,1.6633,1.6633,1.55139,1.61297,1259.4877783453
2012-09-14,1.63545,1.73621,1.63545,1.73621,5154.0998422198
2012-09-17,1.73621,1.73621,1.73621,1.73621,803.36204113473
2012-09-18,1.7305,1.7305,1.6242,1.67454,1081.6350373109
2012-09-19,1.67454,1.67454,1.67454,1.67454,6.0494129603519
2012-09-20,1.67454,1.67454,1.6242,1.65777,1436.1306367875
2012-09-21,1.67454,1.67454,1.67454,1.67454,18.148238881056
2012-09-24,1.59611,1.59611,1.54014,1.56263,1795.4657666324
2012-09-25,1.56263,1.56263,1.51783,1.56263,1968.4789772985
2012-09-26,1.56808,1.56808,1.56263,1.56808,660.59589527043
2012-09-27,1.51783,1.56263,1.4618,1.56263,3411.8689096385
2012-09-28,1.56263,1.56263,1.40022,1.51213,16453.193369565
2012-10-01,1.53453,1.53453,1.53453,1.53453,18.148238881056
2012-10-02,1.53453,1.53453,1.53453,1.53453,6.0494129603519
2012-10-03,1.55139,1.55139,1.51213,1.53453,563.8052879048
2012-10-04,1.56263,1.56263,1.56263,1.56263,18.148238881056
2012-10-05,1.55693,1.55693,1.46741,1.55693,216.5689839806
2012-10-08,1.55693,1.69148,1.54569,1.6242,13524.067614163
2012-10-09,1.68025,1.96019,1.68025,1.73621,21949.689985341
2012-10-10,1.73621,1.90977,1.6242,1.90977,8731.7226669719
2012-10-11,1.96019,2.12831,1.96019,2.09475,2985.9902372297
2012-10-12,2.07226,2.07226,1.96019,2.00507,4815.3327164401
2012-10-15,2.03317,2.03862,2.03317,2.03862,750.12720708363
2012-10-16,2.01069,2.07226,1.96019,2.06111,428.29843759291
2012-10-17,2.04987,2.04987,1.73621,1.73621,7944.0890995341
2012-10-18,1.73621,1.84828,1.68578,1.70827,3278.7818245107
2012-10-19,1.60181,1.75852,1.60181,1.62983,4555.207959145
2012-10-22,1.79216,1.79216,1.6242,1.62983,2028.973106902
2012-10-23,1.6242,1.68025,1.6242,1.68025,1088.8943328633
2012-10-24,1.73621,1.79216,1.68025,1.79216,1289.734843147
2012-10-25,1.65222,1.78662,1.65222,1.78662,909.83170923693
2012-10-26,1.78662,1.78662,1.78662,1.78662,214.14921879646
2012-10-29,1.75298,1.893,1.74728,1.893,1244.9691872404
2012-10-30,1.87622,1.88184,1.76976,1.87622,2712.5567714218
2012-10-31,1.85952,1.85952,1.69148,1.78662,2353.2216415769
2012-11-02,1.76422,1.79216,1.76422,1.79216,35.086595170041
2012-11-05,1.73621,1.78662,1.70827,1.78092,4808.0734208877
2012-11-06,1.78662,1.78662,1.73621,1.73621,498.471627933
2012-11-07,1.78662,1.78662,1.78662,1.78662,18.148238881056
2012-11-08,1.78662,1.78662,1.78662,1.78662,18.148238881056
2012-11-09,1.78092,1.78662,1.68025,1.78662,2855.3229172861
2012-11-12,1.78662,1.78662,1.78662,1.78662,18.148238881056
2012-11-13,1.78662,1.78662,1.78092,1.78092,381.11301650217
2012-11-14,1.78662,1.78662,1.78662,1.78662,2.4197651841408
2012-11-15,1.78092,1.78662,1.78092,1.78662,1990.2568639558
2012-11-16,1.73621,1.73621,1.73621,1.73621,4.8395303682815
2012-11-19,1.79786,1.83142,1.78662,1.83142,1803.9349447769
2012-11-20,1.83142,1.83142,1.79216,1.83142,1196.5738835576
2012-11-21,1.82017,1.84258,1.82017,1.82587,4243.0582503908
2012-11-22,1.87067,1.90423,1.82587,1.90423,9427.4051574124
2012-11-23,1.93217,1.93217,1.93217,1.93217,2855.3229172861
2012-11-26,1.96019,1.96019,1.96019,1.96019,356.91536466076
2012-11-27,1.95457,1.95457,1.95457,1.95457,18.148238881056
2012-11-28,1.86497,1.86497,1.83696,1.83696,2499.6174352174
2012-11-29,1.87067,1.87067,1.86497,1.86497,554.12622716823
2012-11-30,1.82017,1.87067,1.82017,1.87067,231.08757508544
2012-12-03,1.87067,1.87067,1.87067,1.87067,24.197651841408
2012-12-04,1.87067,1.87067,1.79786,1.84258,1825.7128314342
2012-12-05,1.86497,1.88737,1.85952,1.88737,2768.211370657
2012-12-06,1.88737,1.88737,1.79786,1.88737,584.37329196999
2012-12-07,1.88184,1.88184,1.88184,1.88184,176.64285844228
2012-12-10,1.88737,1.88737,1.87622,1.87622,980.00489957701
2012-12-11,1.88737,1.96019,1.88184,1.96019,9887.1605423991
2012-12-12,1.96019,1.97713,1.96019,1.97143,625.50930010039
2012-12-13,1.97713,1.97713,1.97713,1.97713,18.148238881056
2012-12-14,1.96581,1.96581,1.93217,1.93217,38941.281108377
2012-12-17,1.94895,1.94895,1.9377,1.9377,1196.5738835576
2012-12-18,1.9211,1.9211,1.82017,1.91556,14338.318598626
2012-12-19,1.89861,1.89861,1.79786,1.84828,3607.8698895539
2012-12-20,1.90423,1.90423,1.82017,1.88184,4102.7118697107
2012-12-21,1.87067,1.87067,1.87067,1.87067,18.148238881056
2012-12-27,1.88184,1.88184,1.88184,1.88184,375.06360354182
2012-12-28,1.87067,1.87622,1.87067,1.87622,1785.7867058959
2013-01-02,1.87067,1.87067,1.87067,1.87067,731.97896820258
2013-01-03,1.86497,1.86497,1.86497,1.86497,18.148238881056
2013-01-04,1.86497,1.86497,1.82017,1.82017,214.14921879646
2013-01-07,1.86497,1.86497,1.86497,1.86497,1947.9109732333
2013-01-08,1.86497,1.86497,1.79216,1.86497,2170.5293701743
2013-01-09,1.84828,1.84828,1.68025,1.76422,5386.3972998973
2013-01-10,1.78092,1.78092,1.73621,1.76976,3160.2133304878
2013-01-11,1.79786,1.85398,1.79786,1.85398,8044.5093546759
2013-01-14,1.88184,1.88737,1.88184,1.88737,1832.9721269866
2013-01-15,1.87622,1.90977,1.87622,1.88184,7317.3699168417
2013-01-16,1.893,1.90977,1.88184,1.90977,3177.1516867768
2013-01-17,1.93217,1.98267,1.92655,1.97713,11359.587656949
2013-01-18,1.97713,1.99375,1.97713,1.9883,1676.8972726095
2013-01-21,1.98267,2.01623,1.97713,2.01623,5554.5709801951
2013-01-22,2.0554,2.0554,2.01623,2.01623,6463.19280684
2013-01-23,2.0554,2.0554,2.0554,2.0554,1368.3772116316
2013-01-24,2.08334,2.08334,2.02185,2.07226,1813.6140055135
2013-01-25,2.06656,2.12831,2.01623,2.07226,5195.2358503502
2013-01-28,2.13384,2.13384,2.07226,2.07226,464.59491535503
2013-01-29,2.15625,2.15625,2.07226,2.08334,4163.2059993142
2013-01-30,2.07226,2.08905,2.07226,2.08905,5027.0621700524
2013-01-31,2.11145,2.11145,2.11145,2.11145,20.568004065196
2013-02-01,2.06656,2.06656,2.06656,2.06656,3.6296477762111
2013-02-04,2.06656,2.29064,2.06656,2.2403,105962.72729612
2013-02-05,2.27948,2.31865,2.11715,2.18418,7473.4447712187
2013-02-06,2.18418,2.18418,2.07226,2.12831,2058.0102891117
2013-02-07,2.18418,2.2403,2.18418,2.2403,1313.9324949884
2013-02-08,2.2403,2.32419,2.2403,2.32419,1800.3052970007
2013-02-11,2.29064,2.32419,2.24592,2.26823,2368.9501152738
2013-02-12,2.29064,2.29064,2.29064,2.29064,499.68151052507
2013-02-13,2.34659,2.35222,2.2403,2.34659,1518.4026530483
2013-02-14,2.34659,2.34659,2.34659,2.34659,6.0494129603519
2013-02-15,2.29064,2.29064,2.29064,2.29064,416.19961167221
2013-02-18,2.35222,2.35222,2.35222,2.35222,160.91438474536
2013-02-19,2.35222,2.35222,2.27948,2.34659,239.55675322994
2013-02-20,2.35222,2.39709,2.35222,2.38593,17946.18848818
2013-02-21,2.38023,2.38023,2.38023,2.38023,6.0494129603519
2013-02-22,2.35222,2.38593,2.35222,2.37469,6318.0068957915
2013-02-25,2.39709,2.39709,2.35222,2.35222,1212.3023572545
2013-02-26,2.38023,2.38023,2.34114,2.34114,27.827299617619
2013-02-27,2.34114,2.34114,2.2403,2.29064,1351.4388553426
2013-02-28,2.28915,2.32361,2.26616,2.32361,2343.5425808403
2013-03-01,2.29064,2.32419,2.29064,2.32419,188.74168436298
2013-03-04,2.37469,2.37469,2.29064,2.35784,2844.4339739575
2013-03-05,2.35222,2.35222,2.30179,2.30179,965.48630847216
2013-03-06,2.34114,2.34114,2.29634,2.29634,1357.488268303
2013-03-07,2.36899,2.37469,2.30179,2.37469,631.55871306074
2013-03-08,2.36345,2.36345,2.31865,2.31865,7697.2730507517
2013-03-11,2.32419,2.32419,2.32419,2.32419,18.148238881056
2013-03-12,2.32419,2.32419,2.29064,2.32419,1807.5645925531
2013-03-13,2.31303,2.31865,2.29064,2.31865,2940.014698731
2013-03-14,2.31303,2.31303,2.2403,2.29634,387.16242946252
2013-03-15,2.31303,2.31303,2.31303,2.31303,6.0494129603519
2013-03-18,2.29634,2.29634,2.2403,2.28518,206.88992324403
2013-03-19,2.28518,2.28518,2.28518,2.28518,93.160959589419
2013-03-20,2.29064,2.31303,2.28518,2.31303,2788.7793747222
2013-03-21,2.31303,2.46429,2.31303,2.35222,17941.348957812
2013-03-22,2.34659,2.40272,2.34659,2.35222,6386.9702035395
2013-03-25,2.40272,2.40272,2.30742,2.39709,3808.7103998376
2013-03-26,2.39709,2.39709,2.29634,2.35222,1499.0445315752
2013-03-27,2.32419,2.34114,2.32419,2.34114,1038.0792639964
2013-03-28,2.33543,2.33543,2.33543,2.33543,6.0494129603519
2013-04-02,2.32419,2.32419,2.32419,2.32419,18.148238881056
2013-04-03,2.31303,2.31303,2.18418,2.18418,1274.0063694501
2013-04-04,2.2403,2.2403,2.12831,2.22906,1007.8321991946
2013-04-05,2.22353,2.22906,2.18418,2.22906,204.47015805989
2013-04-08,2.2403,2.2403,2.18418,2.21783,678.74413415148
2013-04-09,2.2403,2.2403,2.2403,2.2403,6.0494129603519
2013-04-10,2.2403,2.2403,2.10029,2.17294,1553.4892482184
2013-04-11,2.17294,2.17294,1.96019,2.04425,9112.8356834741
2013-04-12,2.09475,2.09475,2.01623,2.07226,994.52349068185
2013-04-15,2.06111,2.06656,2.01623,2.01623,643.65753898144
2013-04-17,1.96019,2.04425,1.90423,1.90423,1548.6497178501
2013-04-18,1.9883,1.9883,1.9883,1.9883,366.59442539732
2013-04-19,1.9883,2.15625,1.9883,2.15625,3947.8468979256
2013-04-22,2.16748,2.16748,2.03862,2.12831,3248.534759709
2013-04-23,2.10029,2.10029,2.10029,2.10029,2.4197651841408
2013-04-24,2.06656,2.06656,1.97713,2.06656,679.95401674355
2013-04-25,2.12269,2.29634,2.12269,2.29634,9737.1351009824
2013-04-26,2.28518,2.28518,2.28518,2.28518,6.0494129603519
2013-04-29,2.28518,2.28518,2.28518,2.28518,1347.8092075664
2013-04-30,2.34081,2.34081,2.23758,2.23758,1093.7338632316
2013-05-02,2.15625,2.2403,2.15625,2.2403,554.12622716823
2013-05-06,2.29634,2.29634,2.29634,2.29634,18.148238881056
2013-05-07,2.29634,2.29634,2.2403,2.2403,1116.721632481
2013-05-08,2.29634,2.29634,2.29634,2.29634,251.65557915064
2013-05-09,2.29634,2.29634,2.2403,2.29634,176.64285844228
2013-05-10,2.32419,2.7668,2.32419,2.68827,38753.749306606
2013-05-13,2.80035,2.8059,2.57637,2.63225,12050.430617021
2013-05-14,2.60431,2.86193,2.60431,2.80035,26330.674851228
2013-05-15,3.02426,3.07476,2.8564,3.06906,7282.2833216716
2013-05-16,2.83391,3.06352,2.6772,2.91235,18160.337706976
2013-05-17,2.88987,2.88987,2.72746,2.8564,7296.8019127765
2013-05-20,2.89549,2.90665,2.7668,2.8564,2474.2099007839
2013-05-21,2.90111,2.90665,2.80035,2.89549,2074.9486454007
2013-05-22,2.7668,2.87871,2.75555,2.7611,6414.7975031571
2013-05-23,2.89549,2.91235,2.73307,2.88434,5330.7427006621
2013-05-24,2.9683,2.9683,2.88434,2.88434,35.086595170041
2013-05-27,2.94045,3.02426,2.92359,3.02426,3219.4975774993
2013-05-28,3.02426,3.24841,3.02426,3.17552,15436.891992226
2013-05-29,3.24734,3.55712,3.21858,3.23577,29286.418023656
2013-05-31,3.35628,3.35628,3.30462,3.35049,526.29892755061
2013-06-03,3.34909,3.34909,3.19238,3.34909,2443.9628359822
2013-06-04,3.12675,3.24734,3.12675,3.21295,5086.3464170639
2013-06-05,3.27024,3.27024,3.14402,3.25866,2302.4065727099
2013-06-06,3.32752,3.33329,3.27602,3.33329,10677.213875021
2013-06-07,3.3438,3.3438,3.33801,3.33801,851.75734481755
2013-06-10,3.3438,3.3438,3.3438,3.3438,699.31213821668
2013-06-11,3.34479,3.41935,3.18989,3.41935,4028.9090315944
2013-06-12,3.43314,3.43314,3.36603,3.41636,1255.8581305691
2013-06-13,3.38851,3.38851,3.20353,3.30429,2894.0391602323
2013-06-14,3.32181,3.32181,3.30462,3.30462,821.51028001579
2013-06-17,3.31561,3.31561,3.09724,3.31561,2498.4075526253
2013-06-18,3.35628,3.39066,3.30462,3.39066,4462.0469995556
2013-06-19,3.41082,3.41082,3.36033,3.36033,2338.703050472
2013-06-20,3.36033,3.46679,3.30999,3.36033,13048.583755479
2013-06-21,3.18419,3.45959,3.18419,3.44232,16194.278494862
2013-06-24,3.52274,3.86682,3.52274,3.78095,12634.803908991
2013-06-25,3.8955,3.8955,3.52844,3.72351,3970.834667175
2013-06-26,3.75209,3.75209,3.72351,3.75209,686.0034297039
2013-06-27,3.78095,3.78095,3.09799,3.27024,8624.0431162777
2013-06-28,3.14203,3.2819,2.97963,3.2819,2335.0734026958
2013-07-01,3.26454,3.27024,2.98335,3.05789,2744.0137188156
2013-07-02,3.04063,3.09799,2.76531,3.09799,20514.769231145
2013-07-03,3.09228,3.09799,2.86855,2.89738,5814.6957374902
2013-07-04,2.89152,3.03492,2.89152,3.03492,1408.3033371699
2013-07-05,3.17849,3.27024,2.94318,2.94318,5076.6673563273
2013-07-08,3.15551,3.15551,2.98335,2.98335,7.2592955524223
2013-07-09,3.06939,3.32752,2.96624,3.32752,523.87916236647
2013-07-10,3.15551,3.29891,3.15551,3.29891,3.6296477762111
2013-07-11,3.37347,3.37347,3.16121,3.32752,1756.7495236862
2013-07-12,3.05212,3.29891,3.05212,3.09799,874.74511406688
2013-07-15,3.24155,3.24155,3.15551,3.15551,392.0019598308
2013-07-16,3.18419,3.18419,3.18419,3.18419,18.148238881056
2013-07-17,3.18419,3.18419,3.04063,3.04063,20.568004065196
2013-07-18,3.18419,3.21295,3.18419,3.21295,609.78082640347
2013-07-19,3.34479,3.34479,3.09799,3.26454,202.05039287575
2013-07-22,3.26454,3.26454,3.09799,3.21295,174.22309325813
2013-07-23,3.32752,3.32752,3.06939,3.06939,700.52202080875
2013-07-24,3.21295,3.21295,3.06939,3.21295,202.05039287575
2013-07-25,3.20129,3.20129,3.20129,3.20129,18.148238881056
2013-07-26,3.18989,3.18989,3.06939,3.09799,1438.5504019717
2013-07-29,3.10386,3.15551,3.06939,3.15551,672.69472119113
2013-07-30,3.15551,3.15551,3.15551,3.15551,18.148238881056
2013-07-31,3.15551,3.15551,3.15551,3.15551,6.0494129603519
2013-08-01,3.15551,3.18989,3.04063,3.15551,2474.2099007839
2013-08-02,3.18419,3.29891,3.10386,3.10386,1097.3635110078
2013-08-05,3.25866,3.25866,3.15551,3.15551,182.69227140263
2013-08-06,3.27024,3.27024,3.27024,3.27024,523.87916236647
2013-08-07,3.24155,3.32752,3.21858,3.31041,3701.0308491433
2013-08-08,3.32752,3.47117,3.32181,3.43661,948.54795218318
2013-08-09,3.47117,3.47117,3.41364,3.43661,652.12671712593
2013-08-12,3.43661,3.43661,3.27024,3.33329,1071.9559765744
2013-08-13,3.38496,3.38496,3.21295,3.33329,2785.149726946
2013-08-14,3.38496,3.38496,3.16692,3.36776,1156.6477580193
2013-08-16,3.24155,3.24155,3.18419,3.18419,889.26370517173
2013-08-19,3.36198,3.36198,3.09799,3.10386,375.06360354182
2013-08-20,3.15551,3.15551,3.15551,3.15551,18.148238881056
2013-08-21,3.15551,3.15551,3.15551,3.15551,6.0494129603519
2013-08-22,3.18419,3.18419,3.18419,3.18419,565.01517049687
2013-08-23,3.20129,3.32752,3.20129,3.21858,908.62182664485
2013-08-26,3.23006,3.34479,3.23006,3.32752,2272.1595079082
2013-08-27,3.33909,3.33909,3.32181,3.32181,263.75440507134
2013-08-28,3.32181,3.32181,3.23577,3.23577,871.11546629067
2013-08-29,3.33909,3.33909,3.21295,3.29891,799.73239335852
2013-08-30,3.05789,3.05789,2.69084,2.78259,36170.649972536
2013-09-02,2.58752,2.77109,2.58175,2.72522,18869.32890593
2013-09-03,2.75391,2.92599,2.72522,2.86292,15930.524089791
2013-09-04,2.86292,2.86292,2.75961,2.80548,3472.363039242
2013-09-05,2.77679,2.77679,2.59893,2.75961,6288.9697135818
2013-09-06,2.75391,2.80548,2.74811,2.80548,944.91830440697
2013-09-09,2.80548,2.80548,2.75391,2.80548,681.16389933562
2013-09-10,2.85714,2.85714,2.84573,2.85714,1265.5371913056
2013-09-11,2.85714,2.85714,2.85714,2.85714,1403.4638068016
2013-09-12,2.85714,2.92599,2.85714,2.91449,10788.523073492
2013-09-13,2.91449,2.91449,2.76531,2.86855,217.77886657267
2013-09-16,2.78259,2.89152,2.78259,2.89152,1463.9579364052
2013-09-17,2.89152,3.01202,2.89152,2.98335,4729.4310524031
2013-09-18,3.04063,3.29891,3.04063,3.10956,14281.454116799
2013-09-19,3.21858,3.29891,3.21295,3.27024,8040.8797068997
2013-09-20,3.35628,3.38496,3.16121,3.32181,8524.8327437279
2013-09-23,3.36198,3.36198,3.36198,3.36198,6.0494129603519
2013-09-24,3.37347,3.37347,3.18419,3.35049,1972.1086250747
2013-09-25,3.32752,3.35049,3.21295,3.35049,2185.0479612791
2013-09-26,3.35049,3.37347,3.24734,3.37347,510.5704538537
2013-09-27,3.37347,3.38496,3.35628,3.38496,6275.6610050691
2013-09-30,3.38496,3.38496,3.38496,3.38496,1219.5616528069
2013-10-01,3.35628,3.38496,3.29891,3.37925,2462.1110748632
2013-10-02,3.38496,3.38496,3.29891,3.37925,208.09980583611
2013-10-03,3.38496,3.38496,3.24155,3.24155,6584.181066047
2013-10-04,3.29891,3.29891,3.10386,3.10386,7651.2975122531
2013-10-07,3.10386,3.10386,3.05789,3.10386,315.77935653037
2013-10-08,3.27024,3.27024,3.13254,3.13254,445.2367938819
2013-10-09,3.27024,3.27024,3.13254,3.13254,14.518591104845
2013-10-10,3.21295,3.21295,3.21295,3.21295,744.07779412328
2013-10-11,3.25866,3.26454,3.24734,3.26454,1673.2676248333
2013-10-14,3.25866,3.25866,3.25866,3.25866,2.4197651841408
2013-10-15,3.32181,3.32181,3.21295,3.32181,529.92857532683
2013-10-16,3.32181,3.32181,3.32181,3.32181,76.222603300434
2013-10-17,3.31618,3.31618,3.31618,3.31618,2.4197651841408
2013-10-18,3.32181,3.32181,3.32181,3.32181,134.29696771981
2013-10-21,3.32752,3.32752,3.26454,3.26454,396.84149019908
2013-10-22,3.32752,3.32752,3.27024,3.32752,585.58317456206
2013-10-23,3.32181,3.32181,3.32181,3.32181,6.0494129603519
2013-10-24,3.32181,3.32181,3.16692,3.16692,4015.6003230816
2013-10-25,3.16692,3.26454,3.05212,3.26454,3021.0768323997
2013-10-28,3.25866,3.26454,3.21295,3.26454,2852.903152102
2013-10-29,3.25866,3.25866,3.15551,3.25866,5219.4335021916
2013-10-30,3.26454,3.28751,3.26454,3.28751,177.85274103435
2013-10-31,3.29891,3.29891,3.24155,3.28751,185.11203658677
2013-11-04,3.27024,3.32181,3.27024,3.32181,11074.05536522
2013-11-05,3.29891,3.29891,3.2818,3.2818,2157.2206616615
2013-11-06,3.38496,3.63745,3.31618,3.63745,27700.261945451
2013-11-07,3.58563,3.60299,3.58563,3.60299,3224.3371078676
2013-11-08,3.67184,4.03329,3.67184,4.03329,27019.098046116
2013-11-12,4.03329,4.10196,4.02758,4.10196,3682.8826102622
2013-11-13,4.10196,4.10196,4.09644,4.10196,5269.0386884665
2013-11-14,4.12511,4.18247,4.04477,4.18247,5479.5582594867
2013-11-15,4.21685,4.58978,4.21685,4.58978,4266.0460196402
2013-11-18,4.57259,4.58978,4.57259,4.57259,1783.3669407117
2013-11-19,4.58978,4.58978,4.47514,4.47514,649.70695194179
2013-11-20,4.47514,4.47514,4.30298,4.30298,27.827299617619
2013-11-21,4.07924,4.24554,4.07924,4.22264,5494.0768505916
2013-11-22,4.38894,4.41762,4.36018,4.41762,3305.3992415363
2013-11-25,4.41192,4.41192,4.25132,4.25132,2359.2710545372
2013-11-26,4.29148,4.53242,4.29148,4.44638,3716.7593228402
2013-11-27,4.81931,5.12918,4.41762,4.41762,5075.4574737352
2013-11-28,4.75617,4.84799,4.48085,4.73319,3964.7852542146
2013-11-29,4.76195,4.84799,4.47514,4.84799,5254.5200973617
2013-12-02,4.84799,4.84799,4.64714,4.64714,1832.9721269866
2013-12-03,4.76195,5.10041,4.67575,4.8308,3560.6844684631
2013-12-04,4.87097,4.87097,4.58978,4.73319,895.31311813208
2013-12-05,4.73319,4.76195,4.53242,4.58978,1419.1922804986
2013-12-06,4.56118,4.58978,4.39464,4.58978,13923.328869546
2013-12-09,4.58978,4.58978,4.56118,4.57259,543.2372838396
2013-12-10,4.63565,4.64714,4.47514,4.47514,2095.5166494659
2013-12-11,4.58978,4.58978,4.41762,4.41762,2454.8517793108
2013-12-12,4.64714,4.64714,4.41762,4.47514,33034.63429389
2013-12-13,4.56118,4.57838,4.36018,4.50383,2128.1834794518
2013-12-16,4.57259,4.57838,4.30298,4.53242,4152.3170559855
2013-12-17,4.47514,4.47514,4.24554,4.24554,1134.869871362
2013-12-18,4.36018,4.36018,3.95874,4.15949,3304.1893589442
2013-12-19,4.33166,4.33166,3.84392,4.01609,2931.5455205865
2013-12-20,4.01609,4.01609,4.01609,4.01609,2.4197651841408
2013-12-23,4.01609,4.01609,3.78665,4.01031,1889.8366088139
2013-12-27,4.13082,4.13082,3.93568,3.93568,862.64628814618
2013-12-30,3.93568,4.11932,3.87261,4.11932,578.32387900964
2014-01-02,4.11932,4.11932,4.11932,4.11932,119.77837661497
2014-01-03,4.13082,4.13082,4.13082,4.13082,100.42025514184
2014-01-07,4.13082,4.18817,4.13082,4.18817,5232.7422107044
2014-01-08,4.30298,4.30298,4.02188,4.15949,2125.7637142677
2014-01-09,4.15949,4.18817,4.15949,4.18817,2074.9486454007
2014-01-10,4.18817,4.19396,4.18817,4.18817,1975.7382728509
2014-01-13,4.27422,4.36018,4.27422,4.36018,140.34638068016
2014-01-14,4.36018,4.36018,4.36018,4.36018,2.4197651841408
2014-01-15,4.46928,4.58978,4.25132,4.38894,4187.4036511556
2014-01-16,4.38894,4.38894,4.38894,4.38894,231.08757508544
2014-01-17,4.41192,4.41192,4.41192,4.41192,87.111546629067
2014-01-20,4.38894,4.41762,4.25132,4.41762,1759.1692888703
2014-01-21,4.61277,4.61277,4.41762,4.58978,959.43689551181
2014-01-22,4.584,4.584,4.41762,4.41762,169.38356288985
2014-01-23,4.50383,4.50383,4.48085,4.48085,176.64285844228
2014-01-24,4.53242,4.53242,4.48085,4.52664,164.54403252157
2014-01-27,4.52101,4.52101,4.52101,4.52101,27.827299617619
2014-01-28,4.52101,4.52101,4.52101,4.52101,2.4197651841408
2014-01-29,4.52664,4.52664,4.52664,4.52664,526.29892755061
2014-01-30,4.52664,4.52664,4.52664,4.52664,2.4197651841408
2014-01-31,4.47514,4.47514,4.44638,4.47514,1937.0220299047
2014-02-03,4.47514,4.47514,4.47514,4.47514,2.4197651841408
2014-02-04,4.46357,4.46357,4.46357,4.46357,2.4197651841408
2014-02-05,4.46357,4.46357,4.15949,4.38894,1743.4408151734
2014-02-06,4.38894,4.64714,4.38894,4.64714,741.65802893914
2014-02-07,4.67575,4.70442,4.65864,4.65864,769.48532855676
2014-02-10,4.70442,4.87667,4.70442,4.87667,385.95254687045
2014-02-11,4.87667,4.87667,4.76195,4.87667,2325.3943419593
2014-02-12,4.87667,4.88229,4.87667,4.87667,790.05333262196
2014-02-13,4.99139,4.99139,4.93395,4.93395,700.52202080875
2014-02-14,4.93395,4.93395,4.81931,4.81931,439.18738092155
2014-02-17,4.93395,4.93395,4.93395,4.93395,2.4197651841408
2014-02-18,4.93395,4.93395,4.76195,4.93395,1298.2040212915
2014-02-19,5.04883,5.07174,5.04883,5.07174,50.815068866956
2014-02-20,5.07174,5.07174,5.07174,5.07174,2.4197651841408
2014-02-21,5.07174,5.07174,5.07174,5.07174,2.4197651841408
2014-02-24,5.07174,5.07174,5.07174,5.07174,396.84149019908
2014-02-25,5.08884,5.08884,4.87667,4.87667,326.668299859
2014-02-26,4.96272,4.96272,4.53242,4.73319,1926.133086576
2014-02-27,4.70442,4.70442,4.70442,4.70442,2.4197651841408
2014-02-28,4.70442,4.76195,4.64714,4.64714,803.36204113473
2014-03-03,4.64714,4.64714,4.30298,4.30298,16282.599924083
2014-03-04,4.30298,4.30298,4.30298,4.30298,131.87720253567
2014-03-05,4.38894,4.53242,4.33166,4.33166,3769.9941568913
2014-03-06,4.50383,4.50383,4.38894,4.38894,465.8047979471
2014-03-07,4.50383,4.64714,4.33166,4.33166,1828.1325966183
2014-03-10,4.49795,4.58978,4.38894,4.58978,3845.0068775997
2014-03-11,4.64714,4.64714,4.58978,4.58978,3103.3488486605
2014-03-12,4.58978,4.58978,4.30298,4.30298,1409.513219762
2014-03-13,4.30298,4.67575,4.30298,4.41762,1492.9951186148
2014-03-14,4.56118,4.56118,4.30298,4.50383,7191.5421272663
2014-03-17,4.584,4.64136,4.584,4.64136,2423.394831917
2014-03-18,4.64136,4.76195,4.64136,4.73319,2191.0973742395
2014-03-19,4.92824,4.92824,4.71021,4.81931,3316.2881848649
2014-03-20,4.92824,5.38738,4.92824,5.04883,10607.040684681
2014-03-21,5.16347,5.27249,4.99139,5.19208,2252.801386435
2014-03-24,5.33564,5.38738,5.22091,5.38152,1589.7857259805
2014-03-25,5.37581,5.37581,5.33564,5.33564,531.1384579189
2014-03-26,5.32423,5.32423,5.2782,5.2782,160.91438474536
2014-03-27,5.24952,5.33564,5.16347,5.16347,1408.3033371699
2014-03-28,5.09471,5.15207,4.88229,5.15207,360.54501243697
2014-03-31,5.15207,5.15207,5.05445,5.05445,356.91536466076
2014-04-01,5.05445,5.05445,4.87667,4.87667,2731.9148928949
2014-04-02,4.96272,4.99139,4.96272,4.96272,1555.9090134025
2014-04-03,4.96272,4.96272,4.96272,4.96272,817.88063223958
2014-04-04,5.1062,5.1062,5.1062,5.1062,2.4197651841408
2014-04-07,5.1062,5.1062,4.99718,5.1062,1698.6751592668
2014-04-08,5.1062,5.1062,5.04883,5.04883,41.136008130393
2014-04-09,5.02007,5.07751,5.02007,5.07751,938.86889144661
2014-04-10,5.1062,5.1062,5.1062,5.1062,594.05235270656
2014-04-11,5.1062,5.1062,5.1062,5.1062,298.84100024138
2014-04-14,5.13488,5.13488,4.93974,4.99139,4891.5553197405
2014-04-15,4.99139,4.99139,4.99139,4.99139,596.4721178907
2014-04-16,5.04305,5.04883,5.03735,5.04883,7193.9618924505
2014-04-17,5.04883,5.04883,4.99139,5.04883,539.60763606339
2014-04-22,5.03735,5.03735,4.99139,4.99139,4524.9608943432
2014-04-23,5.03735,5.03735,4.99139,4.99139,3426.3875007433
2014-04-24,4.98561,4.98561,4.59557,4.68732,2100.3561798342
2014-04-25,4.73889,4.73889,4.73889,4.73889,1790.6262362642
2014-04-28,4.76195,4.93395,4.76195,4.93395,3.6296477762111
2014-04-29,4.93395,4.93395,4.93395,4.93395,2.4197651841408
2014-04-30,4.92246,4.92246,4.92246,4.92246,41.136008130393
2014-05-02,4.91105,4.91105,4.91105,4.91105,2.4197651841408
2014-05-05,4.91675,4.91675,4.87667,4.87667,55.654599235237
2014-05-06,4.91675,4.91675,4.91675,4.91675,18.148238881056
2014-05-07,4.87667,4.87667,4.76195,4.76195,35.086595170041
2014-05-08,4.91675,4.91675,4.91675,4.91675,18.148238881056
2014-05-09,4.79064,4.79064,4.48085,4.48085,277.06311358412
2014-05-12,4.48085,4.48085,4.47514,4.47514,331.50783022728
2014-05-13,4.56118,4.56118,4.56118,4.56118,18.148238881056
2014-05-14,4.70442,4.70442,4.38315,4.46928,686.0034297039
2014-05-15,4.47514,4.47514,4.47514,4.47514,18.148238881056
2014-05-16,4.47514,4.47514,4.47514,4.47514,18.148238881056
2014-05-19,4.47514,4.47514,4.30298,4.30298,8730.5127843799
2014-05-20,4.47514,4.47514,4.30298,4.30298,2024.1335765337
2014-05-21,4.30298,4.30298,4.30298,4.30298,235.92710545372
2014-05-22,4.46928,4.46928,4.46928,4.46928,38.716242946252
2014-05-23,4.44638,4.44638,4.44638,4.44638,18.148238881056
2014-05-26,4.44638,4.44638,4.30298,4.30298,889.26370517173
2014-05-27,4.44638,4.44638,4.30298,4.30298,2810.5572613795
2014-05-28,4.47514,4.47514,4.47514,4.47514,6.0494129603519
2014-05-29,4.46928,4.47514,4.46928,4.47514,520.24951459026
2014-05-30,4.61838,4.61838,4.58978,4.61838,3025.916362768
2014-06-02,4.63565,4.63565,4.63565,4.63565,233.50734026958
2014-06-03,4.63565,4.63565,4.62425,4.63565,291.58170468896
2014-06-04,4.63565,4.63565,4.63565,4.63565,670.27495600699
2014-06-05,4.81931,4.81931,4.81931,4.81931,18.148238881056
2014-06-06,4.81931,4.81931,4.81931,4.81931,261.3346398872
2014-06-09,4.91105,4.91105,4.91105,4.91105,18.148238881056
2014-06-10,4.88817,4.88817,4.67575,4.81361,492.42221497264
2014-06-11,4.81931,4.81931,4.70442,4.80211,341.18689096385
2014-06-12,4.81931,4.81931,4.70442,4.70442,1213.5122398466
2014-06-13,4.79064,4.79064,4.64714,4.64714,194.79109732333
2014-06-16,4.58978,4.58978,4.58978,4.58978,173.01321066606
2014-06-17,4.62995,4.62995,4.62995,4.62995,18.148238881056
2014-06-18,4.67575,4.73889,4.64714,4.64714,482.74315423608
2014-06-20,4.73319,4.73319,4.58978,4.58978,539.60763606339
2014-06-23,4.36018,4.52664,4.36018,4.46928,1183.2651750448
2014-06-24,4.58978,4.58978,4.58978,4.58978,620.6697697321
2014-06-25,4.70442,4.70442,4.58978,4.58978,35.086595170041
2014-06-26,4.67575,4.67575,4.58978,4.58978,194.79109732333
2014-06-27,4.7093,4.7093,4.7093,4.7093,18.148238881056
2014-06-30,4.64368,4.78096,4.48217,4.63169,1813.6140055135
2014-07-01,4.48217,4.48217,4.48217,4.48217,50.815068866956
2014-07-02,4.48217,4.48217,4.22529,4.48217,2015.6643983893
2014-07-04,4.48217,4.48217,4.48217,4.48217,83.481898852856
2014-07-07,4.60169,4.60169,4.48217,4.48217,385.95254687045
2014-07-08,4.51209,4.51209,4.51209,4.51209,83.481898852856
2014-07-09,4.48217,4.48217,4.31479,4.31479,6216.3767580576
2014-07-10,4.48812,4.48812,4.47026,4.48217,2662.9515851469
2014-07-11,4.48217,4.48217,4.48217,4.48217,843.28816667305
2014-07-15,4.48217,4.48217,4.36274,4.36274,1205.0430617021
2014-07-16,4.48812,4.48812,4.48217,4.48812,874.74511406688
2014-07-17,4.48812,4.48812,4.36274,4.48217,636.39824342902
2014-07-21,4.48217,4.48217,4.48217,4.48217,621.87965232417
2014-07-22,4.48217,4.48217,4.48217,4.48217,4828.6414249529
2014-07-24,4.48217,4.48217,4.48217,4.48217,418.61937685635
2014-07-28,4.69145,4.69145,4.69145,4.69145,18.148238881056
2014-07-30,4.69145,4.69145,4.48217,4.48217,854.17711000169
2014-08-04,4.48217,4.48217,4.18329,4.26703,1399.8341590254
2014-08-05,4.36274,4.36274,4.36274,4.36274,486.37280201229
2014-08-06,4.57194,4.57194,4.57194,4.57194,4.8395303682815
2014-08-07,4.57194,4.57194,4.57194,4.57194,18.148238881056
2014-08-08,4.57194,4.57194,4.57194,4.57194,3.6296477762111
2014-08-11,4.60169,4.60169,4.60169,4.60169,18.148238881056
2014-08-12,4.84088,4.84088,4.84088,4.84088,6.0494129603519
2014-08-13,4.71525,4.71525,4.71525,4.71525,200.84051028368
2014-08-14,4.7212,4.7212,4.60169,4.60169,360.54501243697
2014-08-18,4.66145,4.66145,4.54201,4.66145,436.76761573741
2014-08-19,4.66145,4.66145,4.49424,4.49424,355.70548206869
2014-08-20,4.49424,4.6554,4.49424,4.6554,99.210372549771
2014-08-21,4.6554,4.6554,4.48217,4.48217,1025.9804380757
2014-08-22,4.63169,4.63169,4.48217,4.48217,834.81898852856
2014-08-25,4.57788,4.57788,4.57788,4.57788,3.6296477762111
2014-08-26,4.48217,4.64368,4.48217,4.64368,32.6668299859
2014-08-27,4.66145,4.66145,4.48217,4.48217,2395.5675322994
2014-08-28,4.66145,4.66145,4.66145,4.66145,3.6296477762111
2014-08-29,4.51209,4.57194,4.51209,4.57194,227.45792730923
2014-09-01,4.57788,4.63169,4.57788,4.63169,286.74217432068
2014-09-02,4.63169,4.63169,4.57194,4.63169,66.543542563871
2014-09-03,4.63169,4.63169,4.54201,4.62565,1338.1301468298
2014-09-04,4.63169,4.63169,4.63169,4.63169,6.0494129603519
2014-09-05,4.60169,4.60169,4.48217,4.48217,9076.539205712
2014-09-08,4.58978,4.60169,4.48217,4.60169,331.50783022728
2014-09-09,4.60169,4.60169,4.48217,4.48217,982.42466476115
2014-09-10,4.60169,4.60169,4.48217,4.48217,1073.1658591664
2014-09-11,4.48217,4.48217,4.48217,4.48217,183.9021539947
2014-09-12,4.53002,4.53002,4.48217,4.48217,888.05382257966
2014-09-15,4.54201,4.54201,4.48217,4.48217,938.86889144661
2014-09-16,4.49424,4.57194,4.49424,4.57194,25.407534433478
2014-09-17,4.57194,4.57194,4.57194,4.57194,18.148238881056
2014-09-18,4.63169,4.63169,4.63169,4.63169,18.148238881056
2014-09-19,4.63169,4.63169,4.63169,4.63169,6.0494129603519
2014-09-22,4.7212,4.7212,4.63169,4.63169,100.42025514184
2014-09-23,4.63169,4.63169,4.63169,4.63169,6.0494129603519
2014-09-24,4.69748,4.69748,4.69748,4.69748,6.0494129603519
2014-09-25,4.7212,4.7212,4.48217,4.48217,690.84296007219
2014-09-26,4.60169,4.60169,4.30298,4.48217,452.49608943432
2014-09-29,4.59574,4.59574,4.48217,4.48217,1039.2891465885
2014-09-30,4.58383,4.58383,4.48217,4.48217,112.51908106255
2014-10-01,4.60169,4.60169,4.48217,4.48217,341.18689096385
2014-10-02,4.71525,4.71525,4.39266,4.48217,800.94227595059
2014-10-03,4.71525,4.71525,4.71525,4.71525,6.0494129603519
2014-10-06,4.71525,4.71525,4.71525,4.71525,6.0494129603519
2014-10-07,4.54201,4.54201,4.49424,4.49424,412.569963896
2014-10-08,4.54201,4.54201,4.30298,4.35671,620.6697697321
2014-10-09,4.36274,4.38646,4.24322,4.30298,5455.3606076453
2014-10-10,4.33274,4.33274,4.33274,4.33274,18.148238881056
2014-10-13,4.36274,4.44638,4.30298,4.30893,953.38748255146
2014-10-14,4.42249,4.42249,4.24322,4.24322,725.92955524223
2014-10-15,4.21329,4.24322,4.21329,4.24322,502.10127570921
2014-10-16,4.18941,4.18941,4.18329,4.18329,284.32240913654
2014-10-17,4.30298,4.30298,4.18329,4.18329,33.876712577971
2014-10-20,4.30298,4.30298,4.18329,4.18329,483.95303682815
2014-10-21,4.27305,4.27305,4.18329,4.18329,355.70548206869
2014-10-22,4.27305,4.27305,4.27305,4.27305,18.148238881056
2014-10-23,4.18329,4.18329,4.18329,4.18329,18.148238881056
2014-10-24,4.27305,4.27305,4.00411,4.1237,387.16242946252
2014-10-27,4.1237,4.1237,4.1237,4.1237,134.29696771981
2014-10-28,4.27305,4.42249,4.27305,4.42249,1703.5146896351
2014-10-29,4.42249,4.42249,4.42249,4.42249,18.148238881056
2014-10-30,4.42249,4.42249,4.42249,4.42249,18.148238881056
2014-10-31,4.42249,4.42249,4.35671,4.35671,156.07485437708
2014-11-03,4.54201,4.54201,4.30298,4.30298,208.09980583611
2014-11-04,4.54201,4.54201,4.44638,4.44638,425.87867240877
2014-11-05,4.43431,4.43431,4.43431,4.43431,6.0494129603519
2014-11-06,4.35671,4.35671,4.21329,4.21329,1932.1824995364
2014-11-07,4.18329,4.18329,4.18329,4.18329,1005.4124340105
2014-11-10,4.17744,4.17744,4.15346,4.15346,342.39677355592
2014-11-12,4.15346,4.15346,4.14751,4.15346,355.70548206869
2014-11-13,4.15346,4.15346,4.15346,4.15346,168.17368029778
2014-11-14,4.14164,4.14164,4.14164,4.14164,6.0494129603519
2014-11-17,4.09982,4.09982,4.09982,4.09982,342.39677355592
2014-11-18,4.09982,4.09982,4.09982,4.09982,18.148238881056
2014-11-19,4.09982,4.09982,3.92047,3.92047,718.67025968981
2014-11-20,4.10568,4.10568,4.10568,4.10568,6.0494129603519
2014-11-21,4.10568,4.10568,4.10568,4.10568,6.0494129603519
2014-11-24,4.10568,4.10568,4.10568,4.10568,258.91487470306
2014-11-25,4.10568,4.10568,3.93237,4.06378,950.96771736732
2014-11-26,4.10568,4.10568,3.93237,4.10568,36.296477762111
2014-11-27,4.10568,4.10568,4.10568,4.10568,6.0494129603519
2014-11-28,4.10568,4.10568,4.10568,4.10568,6.0494129603519
2014-12-01,4.1237,4.14751,4.1237,4.14751,159.70450215329
2014-12-02,4.14164,4.14164,4.14164,4.14164,66.543542563871
2014-12-03,4.14164,4.14164,3.93832,3.93832,134.29696771981
2014-12-04,4.14164,4.14164,4.14164,4.14164,6.0494129603519
2014-12-05,4.14164,4.14164,4.14164,4.14164,6.0494129603519
2014-12-08,4.13553,4.13553,4.13553,4.13553,18.148238881056
2014-12-09,4.11758,4.11758,3.88459,3.91443,938.86889144661
2014-12-10,4.09982,4.09982,3.88459,3.88459,592.84247011449
2014-12-11,4.06982,4.06982,3.87856,3.87856,141.55626327223
2014-12-12,4.05188,4.05188,4.05188,4.05188,6.0494129603519
2014-12-15,4.03999,4.03999,4.03999,4.03999,6.0494129603519
2014-12-16,4.03394,4.03394,4.03394,4.03394,6.0494129603519
2014-12-17,4.03394,4.03394,3.76507,3.76507,526.29892755061
2014-12-18,3.7173,3.7173,3.7173,3.7173,83.481898852856
2014-12-19,4.03394,4.03394,4.03394,4.03394,6.0494129603519
2014-12-22,3.82483,3.85467,3.58563,3.58563,1841.4413051311
2014-12-23,3.73516,3.73516,3.59176,3.59176,19491.208558254
2014-12-29,3.79499,3.79499,3.46629,3.59176,20505.090170409
2014-12-30,3.59176,3.79499,3.58563,3.78888,33406.068249655
2015-01-02,3.78888,3.94435,3.78888,3.94435,641.2377737973
2015-01-05,4.03394,4.03394,3.82483,3.82483,1125.1908106255
2015-01-07,3.88459,3.88459,3.88459,3.88459,18.148238881056
2015-01-08,3.88459,3.88459,3.88459,3.88459,2027.76322431
2015-01-09,3.88459,3.88459,3.88459,3.88459,18.148238881056
2015-01-12,3.78302,3.78302,3.78302,3.78302,38.716242946252
2015-01-13,3.88459,3.88459,3.77102,3.78302,1359.9080334871
2015-01-14,3.81888,3.82483,3.7054,3.7054,2297.5670423416
2015-01-15,3.7054,3.7054,3.7054,3.7054,6.0494129603519
2015-01-16,3.7054,3.7054,3.59762,3.59762,76.222603300434
2015-01-19,3.7054,3.7054,3.7054,3.7054,26.617417025548
2015-01-20,3.7054,3.7054,3.7054,3.7054,6.0494129603519
2015-01-21,3.7054,3.7054,3.7054,3.7054,33.876712577971
2015-01-22,3.7054,3.7054,3.58563,3.6754,1172.3762317162
2015-01-23,3.6754,3.6754,3.41843,3.58563,4517.7015987908
2015-01-26,3.58563,3.58563,3.58563,3.58563,200.84051028368
2015-01-27,3.59762,3.59762,3.59762,3.59762,124.61790698325
2015-01-28,3.64539,3.68135,3.64539,3.68135,33.876712577971
2015-01-29,3.68135,3.68135,3.6754,3.6754,267.38405284755
2015-01-30,3.6754,3.6754,3.64539,3.64539,1670.8478596492
2015-02-02,3.58563,3.58563,3.58563,3.58563,413.77984648807
2015-02-03,3.64539,3.64539,3.64539,3.64539,375.06360354182
2015-02-04,3.64539,3.64539,3.64539,3.64539,18.148238881056
2015-02-05,3.63357,3.64539,3.63357,3.64539,3523.1781081089
2015-02-06,3.64539,3.64539,3.64539,3.64539,187.53180177091
2015-02-09,3.64539,3.64539,3.64539,3.64539,18.148238881056
2015-02-10,3.64539,3.64539,3.63961,3.63961,50.815068866956
2015-02-11,3.63961,3.63961,3.63961,3.63961,127.03767216739
2015-02-12,3.58563,3.64539,3.58563,3.64539,981.21478216908
2015-02-13,3.64539,3.64539,3.64539,3.64539,3471.1531566499
2015-02-16,3.64539,3.64539,3.64539,3.64539,2678.6800588438
2015-02-18,3.64539,3.64539,3.56192,3.56192,1363.5376812633
2015-02-19,3.64539,3.64539,3.64539,3.64539,854.17711000169
2015-02-20,3.64539,3.64539,3.64539,3.64539,316.98923912244
2015-02-23,3.75904,4.03394,3.75904,3.88459,1536.5508919294
2015-02-24,3.88459,3.88459,3.58563,3.64539,2655.6922895945
2015-02-25,3.64539,3.64539,3.64539,3.64539,2648.4329940421
2015-02-26,3.64539,3.64539,3.64539,3.64539,1497.8346489831
2015-02-27,3.64539,3.64539,3.64539,3.64539,1956.3801513778
2015-03-02,3.64539,3.64539,3.61572,3.61572,963.06654328802
2015-03-03,3.58563,3.61572,3.55588,3.61572,1636.9711470712
2015-03-04,3.61572,3.61572,3.61572,3.61572,6.0494129603519
2015-03-05,3.61572,3.61572,3.61572,3.61572,342.39677355592
2015-03-06,3.62167,3.62167,3.61572,3.61572,834.81898852856
2015-03-09,3.64539,3.64539,3.64539,3.64539,1085.2646850871
2015-03-10,3.64539,3.64539,3.64539,3.64539,1039.2891465885
2015-03-11,3.64539,3.64539,3.64539,3.64539,938.86889144661
2015-03-12,3.64539,3.79499,3.64539,3.79499,33.876712577971
2015-03-13,3.85467,3.88459,3.85467,3.85467,652.12671712593
2015-03-16,3.85467,3.85467,3.85467,3.85467,18.148238881056
2015-03-17,3.64539,3.64539,3.64539,3.64539,1156.6477580193
2015-03-18,3.6754,3.6754,3.64539,3.64539,1989.0469813637
2015-03-19,3.59176,3.64539,3.59176,3.64539,335.13747800349
2015-03-20,3.53795,3.53795,3.47224,3.53192,5659.8307657052
2015-03-23,3.53192,3.58563,3.53192,3.58563,1881.3674306694
2015-03-24,3.58563,3.64539,3.58563,3.64539,7745.6683544346
2015-03-25,3.65151,3.65151,3.53795,3.53795,6054.2524907202
2015-03-30,3.56192,3.56192,3.53795,3.53795,1005.4124340105
2015-03-31,3.44232,3.44232,3.44232,3.44232,168.17368029778
2015-04-01,3.44836,3.44836,3.44232,3.44232,8366.3381241667
2015-04-02,3.46629,3.46629,3.46629,3.46629,124.61790698325
2015-04-07,3.46629,3.46629,3.40644,3.46025,3975.6741975433
2015-04-08,3.46025,3.49612,3.37074,3.49612,4541.8992506322
2015-04-09,3.49612,3.58563,3.49612,3.58563,2002.3556898765
2015-04-10,3.53795,3.53795,3.52605,3.52605,8892.6370517173
2015-04-13,3.62771,3.62771,3.62771,3.62771,669.06507341492
2015-04-14,3.63357,3.63357,3.52605,3.52605,7110.4799935976
2015-04-15,3.52605,3.52605,3.52605,3.52605,1673.2676248333
2015-04-16,3.58563,3.58563,3.58563,3.58563,3598.1908288173
2015-04-17,3.58563,3.58563,3.58563,3.58563,1351.4388553426
2015-04-20,3.58563,3.58563,3.54993,3.58563,3680.4628450781
2015-04-21,3.58563,3.58563,3.52605,3.52605,4259.9966066798
2015-04-27,3.58563,3.58563,3.52605,3.52605,1541.3904222977
2015-04-28,3.53192,3.53192,3.52001,3.52001,66.543542563871
2015-04-29,3.52001,3.52001,3.49017,3.49017,2811.7671439716
2015-04-30,3.49017,3.49017,3.42447,3.46629,20253.434591258
2015-05-04,3.46025,3.46025,3.46025,3.46025,800.94227595059
2015-05-05,3.46629,3.46629,3.46629,3.46629,20750.696336599
2015-05-06,3.46025,3.46025,3.46025,3.46025,2452.4320141267
2015-05-07,3.46629,3.46629,3.46025,3.46025,2537.1237955716
2015-05-08,3.45422,3.48414,3.44232,3.48414,19489.998675662
2015-05-11,3.50811,3.50811,3.44232,3.44232,5352.5205873194
2015-05-12,3.44232,3.56192,3.44232,3.56192,286.74217432068
2015-05-14,3.50217,3.56192,3.50217,3.52605,1002.9926688263
2015-05-15,3.52605,3.56787,3.46629,3.56787,6944.726078484
2015-05-18,3.59762,3.59762,3.49612,3.58563,882.00440961931
2015-05-19,3.58563,3.58563,3.58563,3.58563,2713.7666540139
2015-05-20,3.5739,3.5739,3.5739,3.5739,470.64432831538
2015-05-21,3.59762,3.59762,3.59762,3.59762,1.2098825920704
2015-05-22,3.52605,3.57977,3.50811,3.5739,1947.9109732333
2015-05-25,3.49612,3.49612,3.49612,3.49612,502.10127570921
2015-05-27,3.49612,3.5739,3.49612,3.5739,923.1404177497
2015-05-28,3.5739,3.69342,3.5739,3.69342,633.97847824488
2015-05-29,3.59762,3.59762,3.56192,3.56192,2979.9408242693
2015-06-01,3.63961,3.68738,3.58563,3.68738,2960.5827027962
2015-06-02,3.6754,3.6754,3.6754,3.6754,301.26076542552
2015-06-05,3.64539,3.69928,3.64539,3.69928,803.36204113473
2015-06-08,3.69928,3.69928,3.55588,3.55588,1105.8326891523
2015-06-09,3.55588,3.55588,3.55588,3.55588,2320.554811591
2015-06-10,3.55588,3.55588,3.53192,3.53192,1541.3904222977
2015-06-12,3.66945,3.7054,3.66945,3.68135,6251.4633532276
2015-06-15,3.68135,3.69342,3.65151,3.65746,16732.676248333
2015-06-16,3.63961,3.63961,3.61572,3.61572,8911.9951731904
2015-06-23,3.74127,3.74127,3.74127,3.74127,169.38356288985
2015-06-24,3.74127,3.74127,3.74127,3.74127,502.10127570921
2015-06-26,3.62167,3.62167,3.58563,3.58563,7310.1106212892
2015-06-29,3.55588,3.55588,3.55588,3.55588,284.32240913654
2015-06-30,3.66325,3.69482,3.66325,3.69482,474.27397609159
2015-07-01,3.58118,3.66325,3.56845,3.56845,4126.9095215521
2015-07-03,3.65697,3.68217,3.65697,3.66325,116388.28559199
2015-07-06,3.65697,3.65697,3.65697,3.65697,439.18738092155
2015-07-08,3.54952,3.54952,3.54952,3.54952,958.22701291974
2015-07-09,3.53704,3.53704,3.53704,3.53704,141.55626327223
2015-07-10,3.56845,3.56845,3.52431,3.52431,4751.2089390604
2015-07-15,3.52431,3.63168,3.52431,3.63168,3941.7974849653
2015-07-16,3.62531,3.70747,3.62531,3.70747,1370.7969768157
2015-07-21,3.56845,3.56845,3.56845,3.56845,284.32240913654
2015-07-23,3.55588,3.55588,3.55588,3.55588,1584.9461956122
2015-07-28,3.55588,3.66325,3.55588,3.66325,258.91487470306
2015-08-03,3.66325,3.70747,3.66325,3.70747,159.70450215329
2015-08-05,3.65069,3.66325,3.64432,3.66325,8904.735877638
2015-08-06,3.67597,3.67597,3.67597,3.67597,127.03767216739
2015-08-10,3.6001,3.65697,3.58745,3.65697,3561.8943510552
2015-08-12,3.63168,3.63168,3.63168,3.63168,78.642368484575
2015-08-13,3.54952,3.54952,3.54952,3.54952,229.87769249337
2015-08-14,3.54952,3.63168,3.51166,3.63168,479.11350645987
2015-08-17,3.48009,3.48009,3.48009,3.48009,141.55626327223
2015-08-18,3.47381,3.50546,3.47381,3.50546,464.59491535503
2015-08-24,3.47381,3.47381,3.3285,3.3285,2522.6052044667
2015-08-25,3.28436,3.28436,3.19584,3.19584,3710.7099098799
2015-08-27,3.19584,3.19584,3.15791,3.15791,5946.5729400259
2015-08-28,3.09477,3.1832,3.09477,3.1832,3151.7441523433
2015-08-31,3.15163,3.20229,3.09477,3.18957,16952.87488009
2015-09-01,3.24643,3.24643,3.24643,3.24643,14.518591104845
2015-09-03,3.22122,3.25279,3.12642,3.25279,7916.2617999165
2015-09-09,3.34116,3.46753,3.34116,3.46753,2803.2979658271
2015-09-10,3.34743,3.34743,3.34743,3.34743,159.70450215329
2015-09-11,3.33486,3.33486,3.33486,3.33486,237.13698804579
2015-09-16,3.42323,3.42959,3.42323,3.42959,440.39726351362
2015-09-22,3.44223,3.44223,3.41075,3.41075,313.35959134623
2015-09-23,3.3285,3.3285,3.3285,3.3285,474.27397609159
2015-09-24,3.3285,3.3285,3.3285,3.3285,287.95205691275
2015-09-25,3.3285,3.3285,3.25279,3.25279,946.12818699904
2015-09-30,3.22122,3.22122,3.22122,3.22122,237.13698804579
2015-10-01,3.20229,3.20229,3.20229,3.20229,315.77935653037
2015-10-08,3.1832,3.1832,3.1832,3.1832,1369.5870942237
2015-10-09,3.15163,3.15163,3.15163,3.15163,2374.9995282342
2015-10-12,3.15163,3.34743,3.15163,3.34743,12335.96290875
2015-10-15,3.39801,3.4486,3.39801,3.4486,2233.4432649619
2015-10-16,3.46753,3.58118,3.46753,3.58118,506.94080607749
2015-10-19,3.58118,3.61266,3.58118,3.61266,584.37329196999
2015-10-20,3.62531,3.62531,3.47381,3.47381,164.54403252157
2015-10-21,3.61266,3.64432,3.61266,3.64432,672.69472119113
2015-10-27,3.6001,3.6001,3.6001,3.6001,444.02691128983
2015-10-30,3.6001,3.6001,3.6001,3.6001,78.642368484575
2015-11-02,3.66325,3.70747,3.66325,3.70747,413.77984648807
2015-11-03,3.70747,3.78962,3.69482,3.78962,1473.6369971417
2015-11-05,3.69482,3.83377,3.69482,3.83377,1721.6629285161
2015-11-06,3.85261,3.86542,3.85261,3.86542,476.69374127573
2015-11-09,3.85261,3.85897,3.85261,3.85897,252.86546174271
2015-11-10,3.68845,3.68845,3.68845,3.68845,948.54795218318
2015-11-12,3.85261,3.86542,3.85261,3.86542,949.75783477525
2015-11-16,3.69482,3.69482,3.69482,3.69482,143.97602845638
2015-11-17,3.69482,3.69482,3.69482,3.69482,255.28522692685
2015-11-20,3.69482,3.69482,3.66325,3.66325,1375.636507184
2015-11-23,3.66325,3.79591,3.66325,3.79591,626.71918269246
2015-11-24,3.78327,3.78327,3.78327,3.78327,6.0494129603519
2015-11-27,3.62531,3.62531,3.62531,3.62531,14.518591104845
2015-12-01,3.62531,3.62531,3.62531,3.62531,159.70450215329
2015-12-08,3.62531,3.70747,3.62531,3.70747,413.77984648807
2015-12-09,3.53704,3.53704,3.53704,3.53704,474.27397609159
2015-12-11,3.53059,3.53059,3.53059,3.53059,315.77935653037
2015-12-16,3.46753,3.46753,3.46753,3.46753,38.716242946252
2015-12-17,3.35371,3.35371,3.2337,3.2337,3206.1888689865
2015-12-18,3.2337,3.2337,3.19584,3.19584,948.54795218318
2015-12-21,3.19584,3.19584,3.19584,3.19584,7.2592955524223
2015-12-22,3.19584,3.19584,3.19584,3.19584,1584.9461956122
2015-12-23,3.19584,3.19584,3.18957,3.18957,8430.4619015464
2015-12-28,3.18957,3.18957,3.18957,3.18957,361.75489502904
2015-12-29,3.15791,3.19584,3.15791,3.19584,24554.567206068
2015-12-30,3.1075,3.25908,3.1075,3.25908,646.07730416558
2016-01-04,3.15791,3.15791,3.15791,3.15791,829.97945816028
2016-01-05,3.22122,3.22122,3.22122,3.22122,141.55626327223
2016-01-08,3.1075,3.22122,3.1075,3.22122,394.42172501494
2016-01-11,3.22122,3.22122,3.22122,3.22122,94.37084218149
2016-01-21,3.09477,3.09477,3.09477,3.09477,6.0494129603519
2016-01-22,3.09477,3.22122,3.09477,3.22122,2.4197651841408
2016-01-28,3.22122,3.22122,3.22122,3.22122,62.91389478766
2016-02-17,3.06947,3.07584,3.06947,3.07584,119.77837661497
2016-02-24,3.09477,3.09477,3.09477,3.09477,159.70450215329
2016-02-25,3.21477,3.22122,3.21477,3.22122,159.70450215329
2016-02-29,3.22122,3.22122,3.22122,3.22122,38.716242946252
2016-03-03,3.22122,3.22122,3.15791,3.15791,562.59540531273
2016-03-04,3.22122,3.28436,3.22122,3.28436,1949.1208558254
2016-03-07,3.27792,3.35371,3.25279,3.35371,3347.7451322587
2016-03-08,3.35371,3.41075,3.35371,3.41075,4994.3953400665
2016-03-09,3.47381,3.50546,3.47381,3.50546,1134.869871362
2016-03-10,3.63795,3.63795,3.63795,3.63795,427.08855500084
2016-03-11,3.65697,3.72011,3.65697,3.72011,2443.9628359822
2016-03-14,3.72011,3.84649,3.72011,3.84649,3214.658047131
2016-03-18,3.88426,4.10527,3.84649,4.09908,22572.779520257
2016-03-21,4.09908,4.09908,3.85261,3.91592,5817.1155026744
2016-03-22,3.91592,3.95386,3.91592,3.91592,3048.9041320174
2016-03-23,3.91592,3.91592,3.91592,3.91592,474.27397609159
2016-03-24,3.95386,4.0675,3.95386,4.0675,4042.2177401071
2016-03-29,4.06113,4.06113,4.06113,4.06113,295.21135246517
2016-03-30,3.97906,3.97906,3.97906,3.97906,752.54697226778
2016-03-31,3.97906,4.01063,3.97906,3.97906,1480.8962926941
2016-04-01,3.94121,3.94121,3.90963,3.90963,3335.646306338
2016-04-05,3.85261,3.92229,3.83377,3.92229,3578.8327073442
2016-04-06,3.88426,3.88426,3.88426,3.88426,3.6296477762111
2016-04-11,3.89063,3.89063,3.89063,3.89063,382.32289909424
2016-04-12,3.81484,3.81484,3.7264,3.7264,2681.099824028
2016-04-13,3.73277,3.85897,3.73277,3.85897,1039.2891465885
2016-04-14,3.85261,4.10527,3.85261,4.10527,14517.381222252
2016-04-15,4.10527,4.50969,4.10527,4.50324,16462.872430302
2016-04-18,4.50324,4.86328,4.50324,4.86328,14511.331809292
2016-04-19,4.90122,5.36854,4.90122,5.23596,7098.3811676769
2016-04-20,5.23596,5.23596,5.05272,5.11595,9100.7368575534
2016-04-21,5.11595,5.11595,5.11595,5.11595,695.68249044047
2016-04-22,4.90122,5.04644,4.90122,5.04644,1595.8351389408
2016-04-26,4.92015,5.04024,4.92015,4.92015,707.78131636117
2016-04-27,4.86328,4.86328,4.86328,4.86328,721.09002487395
2016-04-29,4.80013,4.86328,4.80013,4.86328,2462.1110748632
2016-05-04,4.83171,4.83171,4.7055,4.7055,702.94178599289
2016-05-05,4.7055,4.92651,4.7055,4.92651,1203.83317911
2016-05-06,4.93279,4.93279,4.83799,4.83799,458.54550239467
2016-05-09,4.90122,4.95808,4.84427,4.95808,14758.147858074
2016-05-17,4.95808,4.95808,4.80013,4.80013,394.42172501494
2016-05-18,4.92651,4.95808,4.92651,4.95808,707.78131636117
2016-05-19,4.95808,4.95808,4.86328,4.86328,652.12671712593
2016-05-20,4.95808,5.02131,4.95808,5.02131,2001.1458072844
2016-05-23,5.05272,5.05272,5.05272,5.05272,78.642368484575
2016-05-24,5.04644,5.05272,5.04644,5.05272,394.42172501494
2016-05-25,5.12851,5.12851,5.12851,5.12851,14.518591104845
2016-05-31,5.11595,5.11595,5.11595,5.11595,14.518591104845
2016-06-01,5.05272,5.05272,4.89494,4.89494,846.91781444927
2016-06-02,4.81915,4.81915,4.80013,4.80013,1601.8845519012
2016-06-03,4.86965,4.86965,4.86965,4.86965,25.407534433478
2016-06-07,4.86965,4.96444,4.86965,4.96444,869.9055836986
2016-06-08,4.98337,4.98337,4.7622,4.7622,1681.7368029778
2016-06-09,4.83171,4.92651,4.83171,4.92651,402.89090315944
2016-06-10,4.83171,4.83171,4.69913,4.69913,250.44569655857
2016-06-13,4.69913,4.69913,4.69913,4.69913,1641.8106774395
2016-06-15,4.48441,4.48441,4.48441,4.48441,790.05333262196
2016-06-16,4.62963,4.62963,4.62963,4.62963,1786.9965884879
2016-06-23,4.67376,4.67376,4.67376,4.67376,221.40851434888
2016-06-24,4.48441,4.54746,4.18743,4.38952,5056.0993522621
2016-06-28,4.42745,4.42745,4.38952,4.38952,5269.0386884665
2016-06-29,4.38952,4.38952,4.38952,4.38952,14.518591104845
2016-07-06,4.44919,4.44919,4.44919,4.44919,193.58121473126
2016-07-07,4.43588,4.43588,4.43588,4.43588,378.69325131803
2016-07-13,4.44919,4.66765,4.44919,4.66765,9862.9628905577
2016-07-14,4.85964,4.85964,4.75377,4.75377,1887.4168436298
2016-07-15,4.85964,5.09149,4.7736,4.7736,15932.943854975
2016-07-18,4.7736,4.7736,4.7736,4.7736,151.2353240088
2016-07-21,4.7736,4.7736,4.7736,4.7736,378.69325131803
2016-07-22,4.7736,4.7736,4.7736,4.7736,378.69325131803
2016-07-26,4.89932,4.89932,4.89932,4.89932,227.45792730923
2016-07-28,4.7736,4.7736,4.70079,4.70079,2970.2617635328
2016-07-29,4.80667,4.80667,4.62796,4.62796,424.6687898167
2016-08-03,4.62796,4.66103,4.62796,4.66103,2003.5655724685
2016-08-05,4.68747,4.68747,4.68747,4.68747,1667.218211873
2016-08-17,4.80005,4.80005,4.80005,4.80005,302.47064801759
2016-08-18,4.83328,4.83328,4.83328,4.83328,302.47064801759
2016-08-19,4.89932,4.89932,4.89932,4.89932,456.12573721053
2016-08-25,4.86625,4.86625,4.86625,4.86625,76.222603300434
2016-08-29,4.85964,4.85964,4.73393,4.73393,4068.8351571327
2016-08-30,4.73393,4.73393,4.73393,4.73393,76.222603300434
2016-09-02,4.5683,4.5683,4.54185,4.54185,679.95401674355
2016-09-05,4.54185,4.54185,4.31009,4.47564,2176.5787831346
2016-09-06,4.31009,4.31009,4.31009,4.31009,439.18738092155
2016-09-07,4.36977,4.48887,4.36977,4.48887,1753.11987591
2016-09-08,4.36977,4.51539,4.34323,4.51539,1209.8825920704
2016-09-12,4.31009,4.31009,4.31009,4.31009,341.18689096385
2016-09-13,4.51539,4.51539,4.51539,4.51539,1.2098825920704
2016-09-14,4.3234,4.3234,4.3234,4.3234,151.2353240088
2016-09-19,4.3234,4.3234,4.3234,4.3234,302.47064801759
2016-09-20,4.31678,4.31678,4.31678,4.31678,231.08757508544
2016-09-22,4.31678,4.31678,4.31009,4.31009,135.50685031188
2016-09-26,4.31009,4.31009,4.31009,4.31009,376.27348613389
2016-09-29,4.44919,4.44919,4.44919,4.44919,453.70597202639
2016-10-07,4.4425,4.4425,4.4425,4.4425,754.96673745192
2016-10-11,4.27034,4.27034,4.24388,4.24388,453.70597202639
2016-10-13,4.30348,4.30348,4.30348,4.30348,151.2353240088
2016-10-14,4.37647,4.37647,4.37647,4.37647,1736.181519621
2016-10-17,4.41613,4.41613,4.41613,4.41613,1751.9099933179
2016-10-19,4.58813,4.67433,4.58813,4.67433,3323.5474804173
2016-10-21,4.74046,4.74046,4.74046,4.74046,1663.5885640968
2016-10-24,4.73393,5.62765,4.73393,5.59459,24080.293229977
2016-10-25,5.69395,5.7137,5.12455,5.30324,3736.1174443133
2016-10-26,5.56814,5.92562,5.01198,5.19728,6487.3904586814
2016-10-27,5.29671,5.29671,5.11124,5.11124,846.91781444927
2016-10-28,5.06487,5.06487,4.93255,4.93255,884.42417480345
2016-10-31,4.88618,4.88618,4.88618,4.88618,227.45792730923
2016-11-07,4.72723,4.72723,4.7074,4.7074,1534.1311267452
2016-11-09,4.7074,4.7074,4.7074,4.7074,367.8043079894
2016-11-10,4.85964,4.86625,4.85964,4.86625,2264.9002123557
2016-11-14,4.76698,4.76698,4.70079,4.70079,7595.6429130178
2016-11-17,4.70079,4.70079,4.70079,4.70079,1468.7974667734
2016-11-21,4.62136,4.62136,4.62136,4.62136,8157.0284357385
2016-11-22,4.50217,4.50217,4.46903,4.46903,1557.1188959946
2016-11-24,4.62136,4.62136,4.62136,4.62136,113.72896365462
2016-11-28,4.60805,4.64112,4.60805,4.64112,2039.8620502307
2016-11-30,4.79344,5.27018,4.79344,5.23703,2540.7534433478
2016-12-02,4.99206,4.99206,4.99206,4.99206,1509.9334749038
2016-12-05,5.01858,5.01858,4.89932,4.89932,168.17368029778
2016-12-12,4.76698,4.76698,4.76698,4.76698,211.72945361232
2016-12-14,4.64112,4.64112,4.64112,4.64112,302.47064801759
2016-12-19,4.75377,4.75377,4.64772,4.64772,227.45792730923
2016-12-22,4.5683,4.5683,4.48217,4.48217,458.54550239467
2016-12-23,4.46903,4.46903,4.46242,4.46903,1703.5146896351
2016-12-27,4.62136,4.63458,4.62136,4.63458,4335.0093273882
2016-12-28,4.54185,4.54185,4.53531,4.53531,1728.9222240686
2016-12-30,4.54845,4.54845,4.54845,4.54845,76.222603300434
2017-01-02,4.36315,4.36315,4.36315,4.36315,822.72016260786
2017-01-03,4.35654,4.35654,4.35654,4.35654,378.69325131803
2017-01-04,4.35654,4.35654,4.35654,4.35654,339.97700837178
2017-01-11,4.35654,4.35654,4.35654,4.35654,754.96673745192
2017-01-12,4.35654,4.35654,4.35654,4.35654,754.96673745192
2017-01-13,4.46242,4.78683,4.46242,4.46242,5756.6213730709
2017-01-16,4.60135,4.60135,4.60135,4.60135,1663.5885640968
2017-01-18,4.5287,4.5287,4.5287,4.5287,1509.9334749038
2017-01-20,4.62136,4.96561,4.5287,4.5287,4077.3043352772
2017-01-23,4.43588,4.43588,4.43588,4.43588,119.77837661497
2017-01-25,4.63458,4.65451,4.63458,4.65451,1509.9334749038
2017-01-26,4.63458,4.63458,4.46903,4.46903,1296.9941386994
2017-01-27,4.43588,4.43588,4.43588,4.43588,1283.6854301867
2017-01-30,4.59482,4.59482,4.59482,4.59482,1.2098825920704
2017-01-31,4.59482,4.70079,4.59482,4.70079,2264.9002123557
2017-02-07,4.57507,4.57507,4.57507,4.57507,73.802838116293
2017-02-09,4.69409,4.69409,4.69409,4.69409,151.2353240088
2017-02-10,4.63458,4.67433,4.63458,4.67433,378.69325131803
2017-02-13,4.67433,4.67433,4.50217,4.50217,1606.7240822695
2017-02-14,4.68088,4.68088,4.68088,4.68088,423.45890722463
2017-02-15,4.73393,4.79344,4.73393,4.79344,528.71869273476
2017-02-16,4.81989,4.85964,4.81989,4.85964,453.70597202639
2017-02-17,4.68088,4.68088,4.67433,4.67433,829.97945816028
2017-02-21,4.67433,4.67433,4.63458,4.63458,1963.6394469302
2017-02-22,4.50217,4.50217,4.50217,4.50217,227.45792730923
2017-02-23,4.72723,4.72723,4.72723,4.72723,37.506360354182
2017-02-24,4.72723,4.72723,4.72723,4.72723,1509.9334749038
2017-02-28,4.60805,4.60805,4.60805,4.60805,37.506360354182
2017-03-08,4.63458,4.63458,4.63458,4.63458,165.75391511364
2017-03-16,4.72723,4.72723,4.50217,4.50217,2923.076342442
2017-03-17,4.50217,4.50217,4.50217,4.50217,646.07730416558
2017-03-20,4.50217,4.50217,4.50217,4.50217,385.95254687045
2017-03-23,4.43588,4.43588,4.34976,4.36977,1306.673199436
2017-03-24,4.50217,4.50217,4.36977,4.36977,508.15068866956
2017-03-27,4.36977,4.37647,4.36977,4.37647,2044.7015805989
2017-03-28,4.37647,4.37647,4.35654,4.35654,4747.5792912842
2017-03-31,4.36977,4.5087,4.36977,4.5087,339.97700837178
2017-04-04,4.35654,4.36315,4.35654,4.35654,1893.4662565901
2017-04-07,4.50217,4.5087,4.50217,4.5087,233.50734026958
2017-04-10,4.5087,4.5087,4.5087,4.5087,43.555773314534
2017-04-12,4.42274,4.42274,4.42274,4.42274,82.272016260786
2017-04-19,4.5087,4.5087,4.5087,4.5087,151.2353240088
2017-04-21,4.5087,4.65451,4.5087,4.65451,1947.9109732333
2017-04-26,4.68747,4.68747,4.68747,4.68747,904.99217886864
2017-04-28,4.7074,4.7074,4.7074,4.7074,169.38356288985
2017-05-04,4.64772,4.64772,4.64772,4.64772,1253.4383653849
2017-05-05,4.7603,4.85304,4.7603,4.85304,831.18934075235
2017-05-08,4.96561,5.25687,4.72723,4.72723,32628.113742954
2017-05-09,4.91262,4.9456,4.76698,4.76698,2662.9515851469
2017-05-11,4.95238,4.98544,4.95238,4.98544,2240.7025605143
2017-05-12,4.86625,5.03842,4.86625,5.03842,378.69325131803
2017-05-15,5.09149,5.09149,5.09149,5.09149,453.70597202639
2017-05-16,5.07809,5.25034,5.07809,5.13115,5905.4369318955
2017-05-17,5.13115,5.13115,5.01198,5.13115,1664.7984466888
2017-05-23,5.09801,5.09801,5.09801,5.09801,281.9026439524
2017-05-30,5.05826,5.13115,4.91262,4.91262,11325.710944371
2017-05-31,4.90593,4.90593,4.89279,4.89279,2508.0866133619
2017-06-01,4.89279,5.02512,4.86625,5.02512,1828.1325966183
2017-06-02,5.02512,5.02512,5.02512,5.02512,8.4691781444927
2017-06-05,4.88618,4.96561,4.87296,4.96561,2074.9486454007
2017-06-06,4.96561,4.96561,4.96561,4.96561,682.37378192769
2017-06-07,4.96561,4.96561,4.96561,4.96561,82.272016260786
2017-06-08,4.96561,4.96561,4.92593,4.92593,2525.0249696509
2017-06-09,5.07794,5.07794,5.07794,5.07794,143.97602845638
2017-06-12,5.02958,5.02958,5.02958,5.02958,14.518591104845
2017-06-13,4.91899,4.91899,4.80154,4.80154,9781.900756889
2017-06-19,4.76698,4.76698,4.76698,4.76698,579.53376160171
2017-06-20,4.76698,4.76698,4.76698,4.76698,139.13649808809
2017-06-22,4.83609,4.83609,4.83609,4.83609,509.36057126163
2017-06-23,4.95345,4.95345,4.95345,4.95345,200.84051028368
2017-06-27,4.95345,4.95345,4.95345,4.95345,100.42025514184
2017-06-28,4.95345,4.95345,4.80154,4.80154,1962.4295643382
2017-06-29,4.78774,4.84295,4.67714,4.84295,2302.4065727099
2017-06-30,4.62185,4.79452,4.49068,4.7393,24680.394995644
2017-07-03,4.76698,4.76698,4.64954,4.73245,2866.2118606147
2017-07-04,4.73245,4.73245,4.59425,4.59425,4707.6531657458
2017-07-05,4.6288,4.6288,4.6288,4.6288,724.71967265016
2017-07-06,4.6564,4.6702,4.6564,4.6702,499.68151052507
2017-07-07,4.69789,4.69789,4.69789,4.69789,217.77886657267
2017-07-10,4.73245,4.73245,4.73245,4.73245,15.728473696915
2017-07-11,4.73245,4.76005,4.52523,4.5735,8219.9423305262
2017-07-17,4.58045,4.58731,4.58045,4.58731,226.24804471716
2017-07-18,4.76005,4.76005,4.76005,4.76005,22.987769249337
2017-07-19,4.63565,4.69789,4.63565,4.69789,231.08757508544
2017-07-20,4.71865,4.76698,4.71865,4.76698,1085.2646850871
2017-07-24,4.76698,4.76698,4.76698,4.76698,289.16193950482
2017-07-25,4.84295,4.84295,4.76698,4.76698,2683.5195892121
2017-07-26,4.84295,4.84295,4.83609,4.83609,246.81604878236
2017-07-28,4.82229,4.82229,4.82229,4.82229,360.54501243697
2017-07-31,4.81534,4.81534,4.6288,4.68409,8899.8963472697
2017-08-01,4.60111,4.63565,4.60111,4.60805,2258.8507993954
2017-08-02,4.6564,4.6564,4.60111,4.60111,4342.2686229406
2017-08-03,4.60111,4.70476,4.59425,4.59425,4108.761282671
2017-08-04,4.70476,4.70476,4.70476,4.70476,1.2098825920704
2017-08-07,4.69096,4.69789,4.5735,4.69789,2492.358139665
2017-08-10,4.69789,4.69789,4.69789,4.69789,173.01321066606
2017-08-11,4.69789,4.70476,4.69789,4.70476,839.65851889684
2017-08-14,4.70476,4.70476,4.70476,4.70476,396.84149019908
2017-08-18,4.70476,4.70476,4.70476,4.70476,143.97602845638
2017-08-21,4.59425,4.70476,4.59425,4.70476,16.938356288985
2017-08-22,4.70476,4.70476,4.70476,4.70476,630.34883046867
2017-08-23,4.64954,4.70476,4.55283,4.70476,9176.9594608538
2017-08-24,4.83609,5.1815,4.83609,5.04338,12870.731014445
2017-08-25,5.05025,5.05025,5.04338,5.04338,998.15313845806
2017-08-28,5.07794,5.1124,5.04338,5.07794,3520.7583429248
2017-08-29,5.1124,5.11943,5.1124,5.1124,643.65753898144
2017-08-30,5.07099,5.07099,5.07099,5.07099,721.09002487395
2017-08-31,5.05025,5.05025,5.05025,5.05025,217.77886657267
2017-09-01,5.07099,5.07099,5.07099,5.07099,273.43346580791
2017-09-04,5.05025,5.05025,5.05025,5.05025,1448.2294627082
2017-09-05,5.07794,5.07794,5.07794,5.07794,95.58072477356
2017-09-06,4.8913,4.8913,4.83609,4.83609,2076.1585279928
2017-09-07,4.80154,4.82915,4.80154,4.82915,412.569963896
2017-09-08,4.80154,4.80154,4.67714,4.67714,602.52153085105
2017-09-11,4.69096,4.69096,4.69096,4.69096,289.16193950482
2017-09-12,4.70476,4.70476,4.70476,4.70476,217.77886657267
2017-09-13,4.87064,4.8913,4.87064,4.8913,156.07485437708
2017-09-14,4.87759,4.87759,4.83609,4.83609,354.49559947662
2017-09-15,4.73245,4.73245,4.73245,4.73245,85.901664036997
2017-09-18,4.76698,4.76698,4.69789,4.69789,1109.4623369285
2017-09-19,4.70476,4.70476,4.69789,4.69789,1237.709891688
2017-09-20,4.69789,4.83609,4.69789,4.83609,416.19961167221
2017-09-21,4.83609,4.83609,4.83609,4.83609,143.97602845638
2017-09-22,4.83609,4.83609,4.83609,4.83609,173.01321066606
2017-09-25,4.76698,4.76698,4.73245,4.73245,1448.2294627082
2017-09-26,4.7393,4.7393,4.73245,4.73245,5066.9882955907
2017-09-29,4.83609,4.83609,4.83609,4.83609,1.2098825920704
2017-10-02,4.83609,4.83609,4.83609,4.83609,505.73092348542
2017-10-04,4.84295,4.84295,4.84295,4.84295,202.05039287575
2017-10-06,4.9051,4.9051,4.9051,4.9051,3.6296477762111
2017-10-10,4.96048,4.988,4.96048,4.988,5142.0010162991
2017-10-11,4.87064,4.96734,4.87064,4.96734,886.84393998759
2017-10-12,4.988,4.988,4.97428,4.97428,1301.8336690677
2017-10-13,5.02958,5.1815,5.02958,5.1815,14527.060282989
2017-10-16,5.1815,5.1815,5.14694,5.14694,2088.2573539135
2017-10-17,5.1124,5.1124,5.10562,5.10562,2337.49316788
2017-10-18,5.10562,5.10562,5.04338,5.04338,5497.7064983678
2017-10-19,5.07794,5.11943,5.05025,5.05025,3958.7358412543
2017-10-20,4.99503,5.00181,4.99503,5.00181,2374.9995282342
2017-10-23,5.00181,5.00181,4.98123,4.98123,2525.0249696509
2017-10-24,4.97428,4.97428,4.97428,4.97428,405.31066834358
2017-10-25,4.93965,4.93965,4.9051,4.9051,476.69374127573
2017-10-26,4.9051,4.9051,4.9051,4.9051,1448.2294627082
2017-10-30,5.00883,5.03643,5.00883,5.03643,1479.6864101021
2017-10-31,5.03643,5.07794,5.03643,5.07794,5934.4741141052
2017-11-02,5.07794,5.07794,5.02958,5.07794,958.22701291974
2017-11-03,5.25745,6.21788,5.25745,5.76874,39361.110367826
2017-11-06,5.90685,6.30078,5.90685,6.21788,9582.2701291974
2017-11-07,6.1625,6.1625,5.80329,5.87925,5617.4848749828
2017-11-08,5.93454,6.07274,5.87239,5.87239,2314.5053986306
2017-11-09,5.94149,6.05894,5.94149,6.05894,1979.3679206271
2017-11-10,6.01058,6.01058,5.87925,5.94149,1929.7627343523
2017-11-13,5.90685,5.90685,5.76874,5.76874,2984.7803546376
2017-11-14,5.86544,5.90685,5.8585,5.8585,944.91830440697
2017-11-15,5.94149,5.94149,5.77568,5.77568,1082.844919903
2017-11-16,5.87239,5.87239,5.87239,5.87239,295.21135246517
2017-11-17,5.76874,5.76874,5.74114,5.74114,506.94080607749
2017-11-20,5.90685,5.94149,5.90685,5.94149,1953.9603861937
2017-11-21,5.94149,6.05894,5.94149,6.05894,1960.009799154
2017-11-22,6.07274,6.13497,6.07274,6.13497,7383.9134594055
2017-11-23,6.13497,6.13497,6.12109,6.12109,592.84247011449
2017-11-24,6.13497,6.23862,6.13497,6.23862,5179.5073766533
2017-11-27,6.36293,6.76372,6.36293,6.68065,7794.0636581174
2017-11-28,6.68759,6.70139,6.5632,6.70139,2492.358139665
2017-11-29,6.76372,6.76372,6.6599,6.6599,973.95548661665
2017-11-30,6.57022,6.59775,6.52865,6.52865,4897.6047327009
2017-12-01,6.577,6.577,6.57022,6.57022,464.59491535503
2017-12-04,6.59775,6.59775,6.55634,6.5632,596.4721178907
2017-12-06,6.49418,6.5632,6.49418,6.5632,434.34785055327
2017-12-07,6.55634,6.69454,6.55634,6.69454,2172.9491353584
2017-12-08,6.63924,6.73595,6.63924,6.73595,646.07730416558
2017-12-11,6.73595,6.76372,6.70834,6.73595,2123.3439490835
2017-12-12,6.73595,6.73595,6.73595,6.73595,180.27250621849
2017-12-14,6.69454,6.69454,6.69454,6.69454,143.97602845638
2017-12-15,6.5632,6.6323,6.54939,6.54939,2539.5435607557
2017-12-18,6.5632,6.69454,6.54245,6.68759,2156.0107790694
2017-12-19,6.61857,6.61857,6.52865,6.5632,1881.3674306694
2017-12-20,6.43194,6.43194,6.43194,6.43194,289.16193950482
2017-12-21,6.57022,6.62535,6.49418,6.50105,3346.5352496667
2017-12-22,6.54245,6.54245,6.54245,6.54245,154.86497178501
2017-12-27,6.53559,6.53559,6.53559,6.53559,376.27348613389
2017-12-28,6.52865,6.52865,6.28697,6.28697,114.93884624669
2017-12-29,6.23862,6.34912,6.23862,6.34912,1063.4867984299
2018-01-03,6.5632,6.5632,6.45963,6.45963,2096.726532058
2018-01-04,6.45963,6.52865,6.45963,6.45963,2655.6922895945
2018-01-05,6.49418,6.49418,6.45963,6.49418,4769.3571779414
2018-01-08,6.5632,7.11574,6.5632,7.11574,18876.588201482
2018-01-09,7.11574,7.25409,7.04705,7.11574,6331.3156043043
2018-01-10,7.04705,7.32278,7.04705,7.32278,4212.8111855891
2018-01-11,7.32278,7.32278,7.18533,7.25409,3076.731431635
2018-01-12,7.25409,7.32278,7.18533,7.18533,4908.4936760295
2018-01-15,7.18533,7.25409,7.18533,7.25409,313.35959134623
2018-01-16,7.25409,7.32278,7.11574,7.32278,6634.996134914
2018-01-17,7.32278,7.32278,7.18533,7.32278,1401.0440416175
2018-01-18,7.32278,7.3927,7.32278,7.3927,476.69374127573
2018-01-19,7.3927,7.46098,7.3927,7.46098,664.22554304664
2018-01-22,7.59908,7.59908,7.59908,7.59908,289.16193950482
2018-01-23,7.59908,7.59908,7.46098,7.46098,604.94129603519
2018-01-24,7.46098,7.59908,7.46098,7.53073,1115.5117498889
2018-01-25,7.53073,7.53073,7.46098,7.46098,1538.9706571135
2018-01-26,7.32278,7.32278,7.18533,7.32278,1021.1409077074
2018-01-29,7.32278,7.32278,7.04705,7.18533,1770.058232199
2018-01-30,6.97754,7.18533,6.80504,7.18533,5181.9271418374
2018-01-31,7.18533,7.46098,7.18533,7.32278,1909.1947302871
2018-02-01,7.25409,7.25409,7.11574,7.25409,2062.84981948
2018-02-02,7.18533,7.18533,7.18533,7.18533,22.987769249337
2018-02-05,6.97754,6.97754,6.66693,6.90877,5797.7573812013
2018-02-06,6.52865,6.66693,6.32143,6.5632,10144.86553451
2018-02-07,6.77049,6.87438,6.59775,6.83926,4379.7749832948
2018-02-08,6.70139,6.70139,6.70139,6.70139,579.53376160171
2018-02-09,6.5632,6.6323,6.39054,6.6323,4218.8605985494
2018-02-12,6.45963,6.66693,6.45963,6.49418,1686.5763333461
2018-02-13,6.5632,6.5632,6.45963,6.49418,1258.2778957532
2018-02-14,6.49418,6.49418,6.49418,6.49418,451.28620684225
2018-02-15,6.59775,6.59775,6.42509,6.42509,909.83170923693
2018-02-16,6.49418,6.59775,6.49418,6.59775,986.05431253736
2018-02-19,6.59775,6.66693,6.59775,6.66693,523.87916236647
2018-02-20,6.66693,6.90877,6.66693,6.90877,2851.6932695099
2018-02-21,6.90877,6.90877,6.66693,6.66693,520.24951459026
2018-02-22,6.66693,6.77049,6.66693,6.77049,694.4726078484
2018-02-23,6.83926,6.83926,6.80504,6.83926,925.56018293384
2018-02-26,6.77049,6.83926,6.73595,6.73595,579.53376160171
2018-02-27,6.73595,6.73595,6.49418,6.70139,502.10127570921
2018-02-28,6.70139,6.70139,6.49418,6.49418,898.94276590829
2018-03-01,6.49418,6.5632,6.35599,6.35599,3258.2138204455
2018-03-02,6.39054,6.49418,6.35599,6.39054,3624.8082458429
2018-03-05,6.35599,6.45963,6.35599,6.45963,3351.3747800349
2018-03-06,6.45963,6.59775,6.45963,6.59775,954.59736514353
2018-03-07,6.59775,6.83926,6.5632,6.59775,921.93053515763
2018-03-12,6.80504,6.80504,6.80504,6.80504,431.92808536913
2018-03-13,6.66693,6.90877,6.66693,6.90877,3473.5729218341
2018-03-14,6.90877,6.90877,6.73595,6.87438,4119.6502259996
2018-03-16,6.83926,6.87438,6.77049,6.80504,2863.7920954306
2018-03-19,6.83926,6.87438,6.77049,6.87438,2866.2118606147
2018-03-20,7.04705,7.32278,6.97754,7.32278,8724.4633714195
2018-03-21,7.32278,7.3927,7.11574,7.11574,5544.8919194585
2018-03-22,7.11574,7.11574,7.04705,7.11574,3995.0323190164
2018-03-23,6.97754,7.04705,6.97754,7.04705,707.78131636117
2018-03-26,6.90877,7.04705,6.87438,6.87438,971.53572143251
2018-03-28,6.90877,6.90877,6.66693,6.83926,1780.9471755276
2018-03-29,6.6323,6.70139,6.59775,6.70139,724.71967265016
2018-04-03,6.66693,6.70139,6.66693,6.70139,1195.3640009655
2018-04-04,6.73595,6.73595,6.73595,6.73595,1185.684940229
2018-04-05,7.04705,7.04705,6.90877,6.90877,8592.5861688838
2018-04-06,7.04705,7.18533,7.04705,7.18533,2374.9995282342
2018-04-09,7.18533,7.18533,7.04705,7.04705,1013.881612155
2018-04-10,6.97754,6.97754,6.87438,6.87438,2083.4178235452
2018-04-11,6.90877,6.90877,6.87438,6.87438,2533.4941477954
2018-04-12,6.90877,6.90877,6.90877,6.90877,493.63209756471
2018-04-13,6.90877,6.97754,6.87438,6.97754,1397.4143938413
2018-04-16,7.04705,7.11574,6.97754,6.97754,1961.2196817461
2018-04-17,6.97754,6.97754,6.97754,6.97754,75.012720708364
2018-04-23,6.90877,7.04705,6.87438,7.04705,1448.2294627082
2018-04-24,6.90877,7.04705,6.90877,6.90877,1288.524960555
2018-04-25,6.90877,6.90877,6.87438,6.87438,1707.1443374113
2018-04-26,6.87438,6.97754,6.87438,6.90877,1381.6859201444
2018-04-27,6.87438,6.87438,6.87438,6.87438,101.63013773391
2018-04-30,6.87438,6.90877,6.83926,6.83926,1978.1580380351
2018-05-02,6.90877,6.90877,6.90877,6.90877,1535.3410093373
2018-05-04,6.97754,6.97754,6.97754,6.97754,73.802838116293
2018-05-07,6.97754,6.97754,6.97754,6.97754,56.864481827308
2018-05-08,6.97754,7.11574,6.97754,7.11574,562.59540531273
2018-05-09,7.3927,7.53073,7.3927,7.3927,10342.076397018
2018-05-10,7.53073,8.08344,7.53073,8.01483,10939.7583975
2018-05-11,8.01483,8.08344,7.80646,7.80646,552.91634457616
2018-05-14,8.08344,8.08344,7.80646,7.9454,719.88014228188
2018-05-15,7.9454,8.15286,7.9454,8.15286,4019.2299708578
2018-05-16,7.9454,7.9454,7.7382,7.87597,1776.1076451593
2018-05-17,7.7382,7.87597,7.59908,7.87597,1111.8821021127
2018-05-18,7.87597,8.42891,7.87597,8.42891,9558.072477356
2018-05-21,8.42891,8.49835,8.15286,8.49835,2220.1345564491
2018-05-22,8.42891,8.42891,8.29089,8.42891,344.81653874006
2018-05-23,8.35949,8.49835,8.22146,8.42891,1593.4153737567
2018-05-24,8.42891,8.42891,8.35949,8.42891,730.76908561051
2018-05-28,8.35949,8.35949,8.22146,8.29089,549.28669679995
2018-05-29,8.29089,8.29089,8.01483,8.01483,4482.6150036208
2018-05-30,7.9454,8.01483,7.9454,8.01483,250.44569655857
2018-06-01,7.9454,8.29089,7.9454,8.29089,1561.9584263629
2018-06-04,8.22146,8.22146,8.01483,8.15286,2326.6042245513
2018-06-05,8.15286,8.22146,8.15286,8.22146,220.19863175681
2018-06-06,8.15286,8.15286,8.08344,8.08344,257.70499211099
2018-06-07,8.08344,8.08344,7.87597,7.9454,1822.083183658
2018-06-08,8.08344,8.08344,7.32278,7.7382,6832.2069974214
2018-06-11,7.7382,8.09665,7.52313,7.7382,1261.9075435294
2018-06-12,7.7382,7.7382,7.66595,7.66595,1017.5112599312
2018-06-13,7.66595,7.66595,7.30749,7.45097,2504.4569655857
2018-06-14,7.52313,7.66595,7.37955,7.66595,3081.5709620033
2018-06-15,7.52313,7.52313,7.37955,7.52313,1658.7490337285
2018-06-18,7.37955,7.52313,7.30749,7.52313,1333.2906164616
2018-06-26,7.1645,7.37955,7.1645,7.37955,1078.0053895347
2018-06-27,7.05705,7.37955,7.05705,7.37955,148.81555882466
2018-06-28,7.37955,7.37955,7.37955,7.37955,279.48287876826
2018-07-04,7.1645,7.37955,7.1645,7.37955,975.16536920873
2018-07-06,7.37955,7.37955,7.37955,7.37955,26.617417025548
2018-07-09,7.37955,7.37955,7.37955,7.37955,416.19961167221
2018-07-10,7.37955,7.37955,7.37955,7.37955,2.4197651841408
2018-07-12,7.37955,7.37955,7.37955,7.37955,251.65557915064
2018-07-13,7.1645,7.23615,7.1645,7.23615,1748.2803455417
2018-07-16,7.1645,7.1645,6.9496,7.1645,4108.761282671
2018-07-17,7.1645,7.1645,7.1645,7.1645,372.64383835768
2018-07-20,7.09293,7.1645,7.09293,7.1645,170.59344548192
2018-07-23,7.09293,7.1645,6.9496,6.9496,6711.2187382144
2018-07-24,6.9496,6.9496,6.9496,6.9496,48.395303682815
2018-07-25,6.9496,7.1645,6.9496,7.1645,4015.6003230816
2018-07-26,6.9496,7.12878,6.9496,7.12878,486.37280201229
2018-07-27,7.1645,7.1645,7.1645,7.1645,1696.2553940827
2018-07-30,7.02126,7.02126,6.98538,6.98538,822.72016260786
2018-07-31,6.98538,6.98538,6.98538,6.98538,83.481898852856
2018-08-01,7.09293,7.30749,7.09293,7.30749,1552.2793656263
2018-08-02,7.37955,7.45097,7.37955,7.45097,1576.4770174677
2018-08-07,7.52313,7.8801,7.52313,7.8801,3659.8948410129
2018-08-08,8.23964,8.52644,8.23964,8.45372,999.36302105013
2018-08-09,8.45372,8.45372,8.31073,8.31073,1046.5484421409
2018-08-10,8.45372,8.7405,8.31073,8.31073,4258.7867240877
2018-08-13,8.23964,8.31073,8.23964,8.31073,1832.9721269866
2018-08-14,8.23964,8.52644,8.16773,8.52644,746.49755930742
2018-08-16,8.09665,8.09665,8.09665,8.09665,2.4197651841408
2018-08-17,7.30749,7.52313,7.23615,7.52313,5419.0641298832
2018-08-20,7.12878,7.23615,7.09293,7.09293,2178.9985483188
2018-08-21,7.02126,7.02126,6.84215,6.84215,4268.4657848243
2018-08-22,6.87794,6.87794,6.80628,6.84215,237.13698804579
2018-08-23,6.69875,6.69875,6.62726,6.69875,892.89335294794
2018-08-24,6.69875,6.69875,6.69875,6.69875,421.03914204049
2018-08-27,6.59138,6.59138,6.59138,6.59138,786.42368484575
2018-08-28,6.66304,6.66304,6.66304,6.66304,226.24804471716
2018-08-29,6.66304,6.66304,6.59138,6.59138,210.51957102025
2018-08-31,6.59138,6.59138,6.59138,6.59138,430.71820277705
2018-09-03,6.59138,6.62726,6.59138,6.62726,307535.216548
2018-09-04,6.59138,6.59138,6.59138,6.59138,1010.2519643788
2018-09-05,6.59138,6.69875,6.59138,6.69875,2084.6277061373
2018-09-06,6.69875,6.69875,6.69875,6.69875,309.72994357002
2018-09-07,6.44815,6.66304,6.44815,6.66304,600.10176566691
2018-09-10,6.66304,6.66304,6.23316,6.37649,2178.9985483188
2018-09-11,6.44815,6.44815,6.44815,6.44815,1540.1805397056
2018-09-12,6.51973,6.51973,6.51973,6.51973,197.21086250747
2018-09-14,6.51973,6.51973,6.51973,6.51973,977.58513439287
2018-09-18,6.51973,6.51973,6.51973,6.51973,1398.6242764334
2018-09-19,6.51973,6.51973,6.51973,6.51973,1672.0577422413
2018-09-25,6.44815,6.44815,6.44815,6.44815,347.2363039242
2018-09-26,6.19738,6.23316,6.19738,6.23316,804.5719237268
2018-09-28,6.23316,6.80628,6.23316,6.80628,5376.7182391608
2018-10-01,6.87794,6.87794,6.87794,6.87794,143.97602845638
2018-10-04,6.62726,6.62726,6.62726,6.62726,1144.5489320986
2018-10-05,6.48386,6.48386,6.48386,6.48386,1185.684940229
2018-10-08,6.59138,6.59138,6.59138,6.59138,736.81849857086
2018-10-10,6.62726,6.62726,6.62726,6.62726,376.27348613389
2018-10-12,6.62726,6.62726,6.62726,6.62726,279.48287876826
2018-10-15,6.62726,6.62726,6.62726,6.62726,14.518591104845
2018-10-19,6.62726,6.66304,6.62726,6.66304,475.48385868366
2018-10-24,6.59138,6.59138,6.41228,6.59138,1373.2167419999
2018-10-25,6.30474,6.30474,6.30474,6.30474,583.16340937792
2018-10-26,6.26895,6.26895,6.26895,6.26895,156.07485437708
2018-10-29,6.26895,6.26895,6.23316,6.23316,556.54599235237
2018-10-30,6.51973,6.51973,6.51973,6.51973,348.44618651627
2018-10-31,6.51973,6.51973,6.51973,6.51973,785.21380225368
2018-11-05,6.59138,6.59138,6.59138,6.59138,139.13649808809
2018-11-06,6.44815,6.48386,6.08984,6.08984,2350.8018763927
2018-11-07,5.91074,6.08984,5.91074,6.08984,698.10225562461
2018-11-08,6.01827,6.01827,5.48094,5.73163,3665.9442539732
2018-11-09,5.73163,5.73163,5.73163,5.73163,621.87965232417
2018-11-13,5.65997,5.83908,5.58839,5.83908,4383.404631071
2018-11-15,5.80329,5.83908,5.69584,5.83908,602.52153085105
2018-11-16,5.83908,5.83908,5.83908,5.83908,3432.4369137037
2018-11-19,5.73163,6.01827,5.73163,5.73163,1074.3757417585
2018-11-20,5.87495,5.87495,5.87495,5.87495,1396.2045112492
2018-11-21,5.76751,5.76751,5.76751,5.76751,698.10225562461
2018-11-26,5.98239,6.01827,5.98239,6.01827,1883.7871958536
2018-11-27,6.16151,6.16151,6.16151,6.16151,1229.2407135435
2018-12-03,6.05406,6.19738,6.05406,6.19738,890.4735877638
2018-12-07,6.12564,6.23316,6.08984,6.23316,9121.3048616186
2018-12-11,6.37649,6.37649,6.37649,6.37649,89.531311813208
2018-12-12,6.37649,6.37649,6.37649,6.37649,251.65557915064
2018-12-13,6.23316,6.23316,6.23316,6.23316,139.13649808809
2018-12-17,6.23316,6.23316,6.23316,6.23316,544.44716643167
2018-12-18,6.55559,6.80628,6.55559,6.80628,1223.1913005832
2018-12-19,6.80628,6.80628,6.80628,6.80628,31.45694739383
2018-12-20,6.59138,6.59138,6.44815,6.51973,2304.8263378941
2018-12-21,6.51973,6.73471,6.51973,6.66304,290.37182209689
2018-12-27,6.59138,6.59138,6.59138,6.59138,157.28473696915
2019-01-02,6.73471,6.73471,6.73471,6.73471,279.48287876826
2019-01-03,6.59138,6.59138,6.59138,6.59138,529.92857532683
2019-01-04,6.51973,6.51973,6.51973,6.51973,348.44618651627
2019-01-10,6.48386,6.62726,6.44815,6.62726,436.76761573741
2019-01-11,6.41228,6.62726,6.37649,6.62726,673.9046037832
2019-01-15,6.44815,6.44815,6.44815,6.44815,210.51957102025
2019-01-17,6.44815,6.44815,6.44815,6.44815,71.383072932152
2019-01-21,6.51973,6.51973,6.51973,6.51973,464.59491535503
2019-01-23,6.51973,6.51973,6.51973,6.51973,396.84149019908
2019-01-25,6.37649,6.48386,6.37649,6.48386,929.18983071005
2019-01-28,6.41228,6.41228,6.23316,6.23316,479.11350645987
2019-01-29,6.23316,6.37649,6.23316,6.37649,48.395303682815
2019-02-01,6.30474,6.30474,6.30474,6.30474,20.568004065196
2019-02-04,6.08984,6.23316,5.87495,6.23316,2869.8415083909
2019-02-05,6.08984,6.08984,6.08984,6.08984,886.84393998759
2019-02-06,6.08984,6.08984,5.94654,6.08984,627.92906528453
2019-02-07,6.05406,6.37649,6.05406,6.37649,596.4721178907
2019-02-08,6.08984,6.08984,6.08984,6.08984,2233.4432649619
2019-02-11,6.16151,6.16151,5.94654,6.08984,1041.7089117726
2019-02-14,6.08984,6.08984,6.08984,6.08984,248.02593137443
2019-02-18,6.12564,6.12564,6.01827,6.01827,130.6673199436
2019-02-19,6.08984,6.08984,6.08984,6.08984,163.3341499295
2019-02-20,6.16151,6.16151,6.16151,6.16151,1116.721632481
2019-02-21,6.08984,6.08984,6.08984,6.08984,1590.9956085725
2019-02-25,6.16151,6.30474,6.16151,6.30474,911.041591829
2019-02-28,6.26895,6.30474,6.26895,6.30474,578.32387900964
2019-03-01,6.23316,6.23316,6.23316,6.23316,627.92906528453
2019-03-05,6.23316,6.44815,6.23316,6.44815,323.03865208279
2019-03-06,6.44815,6.44815,6.44815,6.44815,988.4740777215
2019-03-08,6.44815,6.44815,6.37649,6.37649,210.51957102025
2019-03-13,6.37649,6.37649,6.30474,6.30474,2020.5039287575
2019-03-14,6.30474,6.30474,6.30474,6.30474,204.47015805989
2019-03-19,6.30474,6.30474,6.30474,6.30474,96.79060736563
2019-03-22,6.30474,6.59138,6.30474,6.51973,1751.9099933179
2019-03-25,6.59138,6.9496,6.59138,6.9496,2850.4833869178
2019-03-26,7.02126,7.02126,6.55559,6.59138,2200.776434976
2019-03-27,6.66304,6.77049,6.66304,6.77049,1559.5386611787
2019-03-29,6.80628,6.98538,6.80628,6.91381,1864.4290743805
2019-04-01,6.9496,6.9496,6.9496,6.9496,1557.1188959946
2019-04-02,7.12878,7.37955,7.12878,7.37955,1561.9584263629
2019-04-03,7.37955,7.37955,7.09293,7.1645,774.32485892504
2019-04-04,7.37955,7.37955,7.37955,7.37955,52.024951459026
2019-04-05,7.37955,7.37955,7.23615,7.23615,980.00489957701
2019-04-10,7.37955,7.37955,7.37955,7.37955,1229.2407135435
2019-04-11,7.45097,7.45097,7.45097,7.45097,96.79060736563
2019-04-12,7.45097,7.52313,7.45097,7.52313,633.97847824488
2019-04-15,7.37955,7.37955,7.23615,7.23615,1368.3772116316
2019-04-18,7.1645,7.52313,7.1645,7.37955,3846.2167601917
2019-04-25,7.30749,7.37955,7.30749,7.37955,762.22603300434
2019-04-26,7.37955,7.52313,7.37955,7.52313,337.55724318764
2019-04-29,7.52313,7.52313,7.52313,7.52313,139.13649808809
2019-04-30,7.52313,7.52313,7.45097,7.52313,271.01370062376
2019-05-06,7.30749,7.30749,7.30749,7.30749,648.49706934972
2019-05-07,7.37955,7.37955,7.37955,7.37955,757.38650263606
2019-05-08,7.23615,7.23615,6.87794,7.1645,4541.8992506322
2019-05-09,6.9496,6.9496,6.80628,6.80628,3721.5988532085
2019-05-10,6.9496,6.9496,6.91381,6.91381,648.49706934972
2019-05-13,6.9496,7.02126,6.91381,7.02126,745.28767671535
2019-05-14,7.02126,7.05705,7.02126,7.05705,544.44716643167
2019-05-16,7.02126,7.02126,7.02126,7.02126,279.48287876826
2019-05-17,7.02126,7.02126,7.02126,7.02126,96.79060736563
2019-05-21,6.98538,7.02126,6.98538,7.02126,673.9046037832
2019-05-22,6.87794,6.87794,6.87794,6.87794,4112.3909304472
2019-05-23,6.84215,6.87794,6.84215,6.87794,1067.1164462061
2019-05-24,6.98538,7.02126,6.98538,7.02126,1253.4383653849
2019-05-29,6.9496,6.98538,6.9496,6.98538,925.56018293384
2019-05-30,6.98538,7.02126,6.98538,7.02126,1949.1208558254
2019-05-31,7.02126,7.02126,6.98538,7.02126,5342.8415265828
2019-06-03,7.28979,7.28979,7.02126,7.02126,1511.1433574959
2019-06-04,6.98292,6.98292,6.98292,6.98292,306.10029579381
2019-06-07,6.90612,6.90612,6.90612,6.90612,136.71673290395
2019-06-10,6.90612,6.90612,6.90612,6.90612,43.555773314534
2019-06-12,7.05961,7.05961,7.05961,7.05961,339.97700837178
2019-06-13,7.05961,7.05961,7.05961,7.05961,325.45841726693
2019-06-14,7.05961,7.21309,7.05961,7.21309,346.02642133213
2019-06-17,7.21309,7.21309,7.21309,7.21309,12.098825920704
2019-06-18,7.13631,7.13631,7.13631,7.13631,84.691781444927
2019-06-19,6.94456,6.98292,6.90612,6.98292,1628.5019689267
2019-06-21,6.90612,7.05961,6.90612,7.05961,898.94276590829
2019-06-24,7.05961,7.13631,7.05961,7.13631,4.8395303682815
2019-06-25,6.90612,6.90612,6.82942,6.82942,312.14970875416
2019-06-27,7.05961,7.05961,7.05961,7.05961,38.716242946252
2019-07-01,6.90612,6.90612,6.90612,6.90612,182.69227140263
2019-07-03,6.90612,6.90612,6.90612,6.90612,82.272016260786
2019-07-04,6.90612,6.90612,6.90612,6.90612,12.098825920704
2019-07-09,7.02126,7.02126,7.02126,7.02126,250.44569655857
2019-07-11,7.05961,7.05961,7.05961,7.05961,175.4329758502
2019-07-24,6.90612,6.90612,6.90612,6.90612,61.704012195589
2019-07-26,6.98292,6.98292,6.90612,6.90612,436.76761573741
2019-07-29,6.98292,6.98292,6.98292,6.98292,260.12475729513
2019-07-30,7.05961,7.05961,7.05961,7.05961,14.518591104845
2019-08-01,6.98292,6.98292,6.98292,6.98292,52.024951459026
2019-08-06,7.05961,7.05961,7.05961,7.05961,3.6296477762111
2019-08-07,6.82942,6.90612,6.82942,6.82942,1140.9192843224
2019-08-14,6.90612,6.90612,6.90612,6.90612,1.2098825920704
2019-08-21,6.90612,6.90612,6.90612,6.90612,260.12475729513
2019-08-23,6.75264,6.75264,6.10043,6.71429,3023.4965975839
2019-08-26,6.71429,6.71429,6.71429,6.71429,162.12426733743
2019-08-27,6.71429,6.71429,6.71429,6.71429,269.80381803169
2019-08-29,6.71429,6.71429,6.71429,6.71429,146.39579364052
2019-08-30,6.44574,6.71429,6.44574,6.71429,3391.3009055733
2019-09-02,6.82942,6.82942,6.63759,6.63759,38.716242946252
2019-09-03,6.63759,6.63759,6.63759,6.63759,196.0009799154
2019-09-04,6.82942,6.82942,6.82942,6.82942,26.617417025548
2019-09-05,6.67594,6.67594,6.59915,6.59915,1726.5024588844
2019-09-09,6.75264,6.75264,6.75264,6.75264,1172.3762317162
2019-09-10,6.82942,7.02126,6.79107,6.94456,13047.373872887
2019-09-11,6.82942,6.82942,6.82942,6.82942,423.45890722463
2019-09-12,6.75264,6.75264,6.71429,6.71429,1394.9946286571
2019-09-13,6.63759,6.63759,6.63759,6.63759,104.04990291805
2019-09-16,6.79107,6.79107,6.67594,6.67594,180.27250621849
2019-09-17,6.67594,6.67594,6.63759,6.63759,650.91683453386
2019-09-18,6.59915,6.59915,6.59915,6.59915,157.28473696915
2019-09-19,6.59915,6.59915,6.59915,6.59915,3799.031339101
2019-09-23,6.63759,6.63759,6.63759,6.63759,12.098825920704
2019-09-24,6.63759,6.63759,6.63759,6.63759,88.321429221138
2019-09-26,6.52254,6.52254,6.52254,6.52254,246.81604878236
2019-09-27,6.36905,6.44574,5.98538,6.44574,4147.4775256173
2019-09-30,6.52254,6.52254,6.29235,6.29235,913.46135701314
2019-10-02,6.29235,6.29235,6.29235,6.29235,1786.9965884879
2019-10-03,6.36905,6.36905,6.36905,6.36905,6936.2569003395
2019-10-04,6.44574,6.44574,6.44574,6.44574,194.79109732333
2019-10-07,6.44574,6.90612,6.44574,6.90612,1572.8473696915
2019-10-08,6.90612,7.02126,6.90612,7.02126,78.642368484575
2019-10-15,7.02126,7.02126,7.02126,7.02126,104.04990291805
2019-10-17,7.02126,7.02126,7.02126,7.02126,47.185421090745
2019-10-18,6.75264,6.75264,6.75264,6.75264,481.53327164401
2019-10-21,6.79107,6.79107,6.59915,6.63759,1287.3150779629
2019-10-22,6.56088,6.56088,6.56088,6.56088,1251.0186002008
2019-10-24,6.59915,6.59915,6.59915,6.59915,268.59393543962
2019-10-28,6.4841,6.4841,6.44574,6.44574,2111.2451231628
2019-10-29,6.71429,6.75264,6.71429,6.75264,511.78033644577
2019-10-31,6.67594,6.67594,6.67594,6.67594,227.45792730923
2019-11-04,6.71429,6.71429,6.52254,6.52254,650.91683453386
2019-11-05,6.71429,6.71429,6.59915,6.71429,1955.1702687857
2019-11-07,6.59915,6.67594,6.59915,6.67594,275.85323099205
2019-11-08,6.86778,6.86778,6.67594,6.86778,696.89237303254
2019-11-12,6.86778,6.86778,6.86778,6.86778,52.024951459026
2019-11-13,6.82942,6.82942,6.82942,6.82942,9.679060736563
2019-11-14,6.79107,6.79107,6.79107,6.79107,120.98825920704
2019-11-15,6.79107,6.79107,6.75264,6.75264,286.74217432068
2019-11-18,6.67594,6.71429,6.67594,6.67594,1403.4638068016
2019-11-19,6.67594,6.67594,6.67594,6.67594,130.6673199436
2019-11-20,6.75264,6.75264,6.75264,6.75264,223.82827953302
2019-11-21,6.86778,6.86778,6.86778,6.86778,78.642368484575
2019-11-25,6.86778,6.86778,6.86778,6.86778,130.6673199436
2019-11-26,6.86778,6.86778,6.59915,6.59915,428.29843759291
2019-11-27,6.59915,6.59915,6.59915,6.59915,402.89090315944
2019-12-02,6.67594,6.82942,6.67594,6.82942,165.75391511364
2019-12-03,6.75264,6.75264,6.75264,6.75264,326.668299859
2019-12-04,6.82942,7.05961,6.75264,7.05961,2857.7426824702
2019-12-06,7.05961,7.05961,7.02126,7.02126,136.71673290395
2019-12-09,7.05961,7.25153,7.05961,7.25153,412.569963896
2019-12-10,7.25153,7.25153,7.13631,7.13631,165.75391511364
2019-12-13,7.13631,7.13631,6.98292,6.98292,1576.4770174677
2019-12-16,6.90612,6.90612,6.90612,6.90612,130.6673199436
2019-12-18,6.90612,6.90612,6.90612,6.90612,208.09980583611
2019-12-20,6.86778,6.86778,6.75264,6.75264,1403.4638068016
2019-12-23,6.90612,6.90612,6.90612,6.90612,832.39922334442
2019-12-27,7.09805,7.09805,7.09805,7.09805,139.13649808809
2019-12-30,7.13631,7.13631,7.13631,7.13631,341.18689096385
2020-01-02,7.09805,7.09805,7.09805,7.09805,866.27593592239
2020-01-03,7.09805,7.09805,7.09805,7.09805,650.91683453386
2020-01-07,7.28979,7.28979,7.28979,7.28979,267.38405284755
2020-01-08,7.28979,7.28979,7.09805,7.09805,402.89090315944
2020-01-09,7.09805,7.13631,7.09805,7.13631,483.95303682815
2020-01-14,7.28979,7.48172,7.28979,7.48172,949.75783477525
2020-01-15,7.36659,7.36659,7.36659,7.36659,142.7661458643
2020-01-16,7.32823,7.32823,7.32823,7.32823,107.67955069426
2020-01-17,7.36659,7.67314,7.36659,7.67314,1701.094924451
2020-01-20,7.82736,7.98094,7.67314,7.67314,2999.2989457425
2020-01-21,7.90324,7.90324,7.90324,7.90324,378.69325131803
2020-01-22,7.82736,7.98094,7.67314,7.98094,301.26076542552
2020-01-23,7.67314,7.67314,7.67314,7.67314,1165.1169361638
2020-01-24,7.59676,7.59676,7.28979,7.28979,811.83121927922
2020-01-30,7.52007,7.52007,7.52007,7.52007,463.38503276296
2020-01-31,7.52007,7.55833,7.32823,7.32823,1734.9716370289
2020-02-03,7.55833,7.55833,7.52007,7.52007,851.75734481755
2020-02-04,7.67314,7.67314,7.52007,7.52007,312.14970875416
2020-02-05,7.59676,7.59676,7.59676,7.59676,664.22554304664
2020-02-06,7.59676,7.59676,7.59676,7.59676,169.38356288985
2020-02-07,7.52007,7.52007,7.52007,7.52007,142.7661458643
2020-02-10,7.55833,7.55833,7.55833,7.55833,1322.4016731329
2020-02-11,7.55833,7.59676,7.55833,7.59676,1368.3772116316
2020-02-12,7.59676,7.59676,7.59676,7.59676,136.71673290395
2020-02-13,7.44328,7.44328,7.36659,7.36659,521.45939718233
2020-02-14,7.36659,7.36659,7.28979,7.28979,1803.9349447769
2020-02-17,7.52007,7.52007,7.28979,7.28979,410.15019871186
2020-02-18,7.48172,7.67314,7.48172,7.55833,3139.6453264226
2020-02-19,7.52007,7.52007,7.52007,7.52007,650.91683453386
2020-02-20,7.44328,7.44328,7.21309,7.21309,2775.4706662094
2020-02-21,7.44328,7.44328,7.44328,7.44328,260.12475729513
2020-02-24,7.44328,7.44328,7.02126,7.02126,2379.8390586024
2020-02-25,7.13631,7.13631,7.13631,7.13631,157.28473696915
2020-02-26,7.05961,7.05961,7.05961,7.05961,130.6673199436
2020-02-27,7.02126,7.21309,6.90612,6.90612,2352.0117589848
2020-02-28,6.90612,6.90612,6.36905,6.52254,2290.3077467892
2020-03-02,6.67594,7.17475,6.67594,7.17475,1851.1203658677
2020-03-03,7.17475,7.52007,7.17475,7.52007,1904.3551999188
2020-03-04,7.21309,7.21309,7.21309,7.21309,781.58415447746
2020-03-05,7.48172,7.48172,7.48172,7.48172,157.28473696915
2020-03-06,7.17475,7.21309,7.13631,7.21309,2090.6771190976
2020-03-09,6.98292,6.98292,6.75264,6.75264,1953.9603861937
2020-03-10,6.75264,6.90612,6.75264,6.86778,1033.2397336281
2020-03-11,6.86778,8.13384,6.59915,7.09805,18097.423812189
2020-03-12,7.36659,8.82484,6.67594,6.75264,80460.822020456
2020-03-13,6.59915,6.59915,6.21557,6.4074,11985.096957049
2020-03-16,6.4841,6.4841,5.90859,5.90859,4604.8131454199
2020-03-17,6.10043,6.13887,5.6017,5.87024,13631.747164857
2020-03-18,5.87024,5.87024,5.6017,5.63996,5013.7534615397
2020-03-19,5.56335,5.56335,5.29472,5.37143,7702.11258112
2020-03-20,5.37143,5.94694,5.37143,5.94694,14799.283866205
2020-03-23,5.7551,6.29235,5.6017,6.06207,2217.714791265
2020-03-24,6.21557,6.21557,5.8319,6.10043,3488.0915129389
2020-03-25,6.10043,6.10043,5.8319,6.06207,1980.5778032192
2020-03-26,5.90859,6.13887,5.90859,6.13887,384.74266427838
2020-03-27,6.13887,6.13887,5.94694,5.94694,574.69423123343
2020-03-30,5.94694,6.21557,5.94694,6.21557,1628.5019689267
2020-03-31,6.25391,6.25391,6.25391,6.25391,498.471627933
2020-04-01,6.25391,6.25391,6.13887,6.13887,475.48385868366
2020-04-02,6.06207,6.13887,6.06207,6.13887,457.3356198026
2020-04-03,6.13887,6.36905,6.06207,6.21557,7415.3704067994
2020-04-06,6.44574,6.4841,6.13887,6.33062,6906.0098355377
2020-04-07,6.44574,6.4841,6.25391,6.4841,1355.0685031188
2020-04-08,6.25391,6.4074,6.25391,6.4074,3165.0528608561
2020-04-14,6.44574,6.52254,6.25391,6.44574,7479.4941841791
2020-04-15,6.44574,6.4841,6.36905,6.4841,1105.8326891523
2020-04-16,6.63759,6.63759,6.44574,6.4841,4326.5401492437
2020-04-17,6.44574,6.44574,6.36905,6.36905,4001.0817319767
2020-04-20,6.44574,6.4841,6.36905,6.36905,2773.0509010253
2020-04-21,6.25391,6.25391,6.25391,6.25391,1071.9559765744
2020-04-22,6.21557,6.36905,6.13887,6.29235,287.95205691275
2020-04-23,6.29235,6.29235,6.29235,6.29235,162.12426733743
2020-04-24,6.25391,6.25391,6.25391,6.25391,66.543542563871
2020-04-27,6.29235,6.44574,6.29235,6.44574,3046.4843668332
2020-04-28,6.29235,6.29235,6.25391,6.29235,2227.3938520016
2020-04-29,6.36905,6.36905,6.36905,6.36905,481.53327164401
2020-05-04,6.44574,6.44574,6.44574,6.44574,625.50930010039
2020-05-05,6.33062,6.4074,6.33062,6.4074,48.395303682815
2020-05-06,6.4074,6.59915,6.33062,6.59915,1972.1086250747
2020-05-07,6.44574,6.44574,6.44574,6.44574,36.296477762111
2020-05-08,6.44574,6.44574,6.33062,6.33062,2773.0509010253
2020-05-11,6.33062,6.33062,6.29235,6.29235,1251.0186002008
2020-05-12,6.21557,6.29235,6.21557,6.21557,872.32534888274
2020-05-13,6.13887,6.33062,6.13887,6.33062,503.31115830128
2020-05-14,6.33062,6.33062,6.33062,6.33062,47.185421090745
2020-05-19,6.21557,6.29235,6.13887,6.29235,1623.6624385584
2020-05-20,6.33062,6.36905,6.33062,6.36905,1113.0919847047
2020-05-21,6.36905,6.52254,6.29235,6.29235,2088.2573539135
2020-05-25,6.29235,6.29235,6.29235,6.29235,131.87720253567
2020-05-26,6.29235,6.36905,6.29235,6.36905,872.32534888274
2020-05-27,6.4074,6.52254,6.33062,6.52254,1923.7133213919
2020-05-28,6.52254,6.52254,6.36905,6.36905,233.50734026958
2020-05-29,6.52254,6.52254,6.44574,6.44574,341.18689096385
2020-06-01,6.36905,6.56088,6.36905,6.36905,661.8057778625
2020-06-02,6.36905,6.90612,6.36905,6.90612,2620.6056944244
2020-06-03,6.98292,6.98292,6.71429,6.71429,704.15166858496
2020-06-04,6.75264,6.98292,6.75264,6.98292,809.41145409508
2020-06-05,7.02126,7.17475,6.82942,7.09805,1108.2524543365
2020-06-08,7.09805,7.09805,6.90612,6.90612,147.60567623259
2020-06-09,6.90612,6.94456,6.90612,6.90612,1845.0709529073
2020-06-10,6.90612,6.90612,6.90612,6.90612,2152.3811312932
2020-06-12,6.86778,6.86778,6.75264,6.82942,2007.1952202448
2020-06-15,6.90612,6.90612,6.90612,6.90612,123.40802439118
2020-06-18,6.86778,6.86778,6.86778,6.86778,131.87720253567
2020-06-19,6.71429,6.71429,6.71429,6.71429,300.05088283345
2020-06-22,6.86778,7.13631,6.86778,6.90612,3155.3738001195
2020-06-24,6.94456,7.13631,6.90612,6.94456,993.31360808978
2020-06-25,6.90612,6.90612,6.90612,6.90612,65.3336599718
2020-06-26,6.98292,6.98292,6.94456,6.94456,5379.1380043449
2020-06-29,6.90612,7.02126,6.90612,6.98292,6956.8249044047
2020-06-30,6.98292,6.98292,6.90612,6.94456,8054.1884154125
2020-07-01,6.98292,7.02126,6.94456,6.94456,6981.0225562461
2020-07-02,6.94456,6.94456,6.94456,6.94456,7819.4711925509
2020-07-06,6.98292,6.98292,6.98292,6.98292,1663.5885640968
2020-07-08,6.90612,6.90612,6.90612,6.90612,521.45939718233
2020-07-10,6.82942,6.98292,6.82942,6.98292,950.96771736732
2020-07-13,6.98292,7.05961,6.94456,7.05961,1433.7108716034
2020-07-14,7.05961,7.05961,6.90612,6.90612,3253.3742900772
2020-07-15,7.05961,7.05961,7.05961,7.05961,781.58415447746
2020-07-16,7.05961,7.05961,7.02126,7.02126,525.08904495854
2020-07-17,6.94456,6.94456,6.94456,6.94456,6.0494129603519
2020-07-21,7.05961,7.21309,7.02126,7.21309,3371.9427841001
2020-07-22,7.28979,7.36659,7.13631,7.13631,4670.1468053917
2020-07-23,7.17475,7.32823,7.13631,7.32823,1215.9320050307
2020-07-27,7.44328,7.44328,7.32823,7.44328,4030.1189141864
2020-07-28,7.48172,7.52007,7.44328,7.52007,1656.3292685443
2020-07-29,7.52007,7.59676,7.28979,7.28979,556.54599235237
2020-07-30,7.59676,7.59676,7.28979,7.28979,1373.2167419999
2020-07-31,7.25153,7.55833,7.25153,7.55833,290.37182209689
2020-08-03,7.52007,7.52007,7.48172,7.48172,143.97602845638
2020-08-05,7.52007,7.52007,7.48172,7.48172,292.79158728103
2020-08-06,7.48172,7.55833,7.40493,7.40493,412.569963896
2020-08-07,7.44328,7.44328,7.44328,7.44328,1.2098825920704
2020-08-10,7.52007,7.52007,7.44328,7.44328,53.234834051097
2020-08-11,7.40493,7.48172,7.40493,7.44328,1437.3405193796
2020-08-12,7.52007,7.75026,7.52007,7.75026,4234.5890722463
2020-08-13,7.75026,7.75026,7.59676,7.75026,1401.0440416175
2020-08-14,7.52007,7.67314,7.52007,7.67314,198.42074509954
2020-08-17,8.05698,8.05698,7.90324,7.90324,5120.2231296418
2020-08-18,7.90324,7.90324,7.90324,7.90324,1912.8243780633
2020-08-19,7.98094,7.98094,7.90324,7.90324,757.38650263606
2020-08-20,7.75026,7.75026,7.40493,7.40493,2353.2216415769
2020-08-21,7.44328,7.52007,7.36659,7.44328,1326.0313209091
2020-08-24,7.44328,7.52007,7.44328,7.52007,836.02887112063
2020-08-25,7.63537,7.63537,7.59676,7.63537,802.15215854266
2020-08-26,7.63537,7.98094,7.63537,7.82736,4276.9349629688
2020-08-27,7.98094,7.98094,7.82736,7.82736,1385.3155679206
2020-08-28,7.90324,7.90324,7.67314,7.75026,1748.2803455417
2020-08-31,7.82736,7.82736,7.55833,7.82736,752.54697226778
2020-09-01,7.82736,7.82736,7.67314,7.75026,1251.0186002008
2020-09-02,7.58958,7.71008,7.58958,7.71008,707.78131636117
2020-09-03,7.71008,7.71008,7.46916,7.46916,1705.9344548192
2020-09-04,7.46916,7.46916,7.46916,7.46916,400.4711379753
2020-09-07,7.42898,7.42898,7.42898,7.42898,249.2358139665
2020-09-09,7.22822,7.46916,7.14788,7.18805,918.30088738142
2020-09-10,7.02746,7.02746,7.02746,7.02746,316.98923912244
2020-09-11,7.02746,7.02746,6.9873,6.9873,447.65655906604
2020-09-14,6.9873,6.9873,6.9873,6.9873,249.2358139665
2020-09-15,7.14788,7.14788,7.14788,7.14788,261.3346398872
2020-09-16,6.9873,6.9873,6.9873,6.9873,373.85372094975
2020-09-18,6.9873,7.14788,6.9873,7.14788,301.26076542552
2020-09-21,7.06755,7.06755,7.06755,7.06755,68.963307748012
2020-09-22,7.06755,7.06755,7.06755,7.06755,243.18640100615
2020-09-23,7.06755,7.06755,7.06755,7.06755,325.45841726693
2020-09-24,7.14788,7.14788,7.14788,7.14788,99.210372549771
2020-09-25,6.9873,7.14788,6.94712,7.14788,560.17564012859
2020-09-28,7.06755,7.18805,7.06755,7.18805,1206.2529442942
2020-09-29,7.38881,7.38881,7.06755,7.06755,1252.2284827928
2020-09-30,7.10771,7.10771,7.10771,7.10771,369.01419058147
2020-10-02,7.22822,7.22822,7.22822,7.22822,182.69227140263
2020-10-07,7.22822,7.22822,7.22822,7.22822,136.71673290395
2020-10-09,7.18805,7.2684,7.18805,7.18805,315.77935653037
2020-10-13,6.9873,7.14788,6.9873,7.14788,124.61790698325
2020-10-14,6.94712,7.02746,6.94712,7.02746,324.24853467486
2020-10-19,6.94712,6.94712,6.90694,6.90694,1200.2035313338
2020-10-26,6.90694,6.90694,6.90694,6.90694,286.74217432068
2020-10-27,6.82661,6.82661,6.82661,6.82661,55.654599235237
2020-10-28,6.9873,6.9873,6.82661,6.82661,1005.4124340105
2020-10-29,6.74636,6.74636,6.62584,6.62584,1473.6369971417
2020-10-30,6.58568,6.58568,6.54551,6.58568,1682.9466855699
2020-11-02,6.58568,6.62584,6.50543,6.62584,2443.9628359822
2020-11-03,6.66601,6.66601,6.66601,6.66601,43.555773314534
2020-11-05,6.66601,6.7062,6.66601,6.7062,392.0019598308
2020-11-09,6.74636,6.90694,6.74636,6.90694,1589.7857259805
2020-11-10,6.90694,6.9873,6.82661,6.82661,1405.8835719858
2020-11-12,6.9873,7.14788,6.9873,7.02746,556.54599235237
2020-11-13,7.10771,7.10771,7.02746,7.02746,110.0993158784
2020-11-16,6.9873,7.22822,6.9873,7.22822,229.87769249337
2020-11-17,7.14788,7.14788,6.9873,6.9873,1508.7235923118
2020-11-18,6.94712,6.94712,6.90694,6.90694,1843.8610703153
2020-11-20,6.9873,6.9873,6.9873,6.9873,447.65655906604
2020-11-23,6.9873,7.06755,6.9873,7.06755,1021.1409077074
2020-11-24,7.14788,7.18805,7.02746,7.02746,798.52251076645
2020-11-25,7.02746,7.14788,7.02746,7.14788,223.82827953302
2020-11-26,7.02746,7.02746,7.02746,7.02746,139.13649808809
2020-11-27,7.02746,7.14788,7.02746,7.14788,250.44569655857
2020-11-30,6.9873,7.18805,6.9873,7.18805,606.15117862726
2020-12-01,7.14788,7.38881,7.02746,7.38881,3551.0054077266
2020-12-02,7.38881,7.8306,7.34865,7.8306,4187.4036511556
2020-12-03,7.50932,7.50932,7.50932,7.50932,2994.4594153742
2020-12-04,7.58958,7.8306,7.34865,7.42898,3849.8464079679
2020-12-07,7.22822,7.5495,7.06755,7.22822,2381.0489411945
2020-12-08,7.10771,7.10771,7.06755,7.06755,958.22701291974
2020-12-09,7.18805,7.18805,7.18805,7.18805,249.2358139665
2020-12-10,7.18805,7.50932,7.18805,7.46916,2235.8630301461
2020-12-11,7.22822,7.22822,7.22822,7.22822,2669.0009981073
2020-12-14,7.30856,7.30856,7.22822,7.30856,934.02936107833
2020-12-15,7.22822,7.22822,7.14788,7.14788,384.74266427838
2020-12-16,7.30856,7.42898,7.14788,7.14788,3161.4232130799
2020-12-17,7.14788,7.46916,7.14788,7.22822,1682.9466855699
2020-12-18,7.30856,7.30856,7.14788,7.14788,373.85372094975
2020-12-21,7.14788,7.14788,7.02746,7.02746,2083.4178235452
2020-12-22,7.14788,7.14788,6.90694,7.02746,12591.248135676
2020-12-23,7.14788,7.14788,7.02746,7.02746,5330.7427006621
2020-12-28,7.14788,7.38881,7.14788,7.38881,2584.3092166623
2020-12-29,7.34865,7.58958,7.34865,7.58958,2004.7754550606
2020-12-30,7.5495,7.5495,6.82661,7.5495,9536.2945906987
2021-01-04,7.10771,7.58958,7.10771,7.5495,515.40998422198
2021-01-05,7.50932,7.50932,7.50932,7.50932,871.11546629067
2021-01-07,7.5495,7.5495,7.46916,7.5495,1236.5000090959
2021-01-08,7.5495,7.62975,7.50932,7.50932,2677.4701762517
2021-01-11,7.5495,7.62975,7.5495,7.58958,5448.1013120929
2021-01-12,7.46916,7.91068,7.46916,7.62975,3621.1785980666
2021-01-13,7.87101,7.87101,7.87101,7.87101,124.61790698325
2021-01-14,7.87101,7.87101,7.62975,7.87101,934.02936107833
2021-01-15,7.87101,7.87101,7.87101,7.87101,235.92710545372
2021-01-18,7.91068,7.91068,7.5495,7.62975,1217.1418876228
2021-01-19,7.62975,7.62975,7.30856,7.62975,1604.3043170853
2021-01-20,7.71008,7.75026,7.62975,7.62975,314.5694739383
2021-01-21,7.71008,7.71008,7.71008,7.71008,148.81555882466
2021-01-22,7.66991,7.75026,7.62975,7.66991,1449.4393453003
2021-01-25,7.62975,7.62975,7.22822,7.46916,6758.4041593051
2021-01-26,7.50932,7.50932,7.50932,7.50932,696.89237303254
2021-01-27,7.50932,7.50932,7.50932,7.50932,27.827299617619
2021-01-28,7.62975,7.66991,7.62975,7.66991,112.51908106255
2021-02-02,7.66991,7.66991,7.66991,7.66991,12.098825920704
2021-02-03,7.62975,7.62975,7.62975,7.62975,124.61790698325
2021-02-05,7.38881,7.66991,7.38881,7.66991,85.901664036997
2021-02-08,7.46916,7.71008,7.46916,7.71008,211.72945361232
2021-02-09,7.5495,7.5495,7.46916,7.46916,635.18836083695
2021-02-10,7.71008,7.71008,7.71008,7.71008,683.58366451976
2021-02-12,7.71008,7.87101,7.5495,7.87101,2360.4809371293
2021-02-15,7.87101,7.87101,7.5495,7.5495,1319.9819079488
2021-02-16,7.71008,7.99086,7.71008,7.99086,821.51028001579
2021-02-17,7.58958,8.11153,7.58958,8.03136,1053.8077376933
2021-02-22,7.71008,7.99086,7.71008,7.99086,579.53376160171
2021-02-24,7.75026,7.95119,7.71008,7.95119,1561.9584263629
2021-02-25,7.95119,7.95119,7.95119,7.95119,186.32191917884
2021-03-01,7.71008,7.71008,7.71008,7.71008,26.617417025548
2021-03-02,7.71008,8.03136,7.71008,8.03136,1336.9202642378
2021-03-03,7.66991,7.75026,7.66991,7.75026,1145.7588146906
2021-03-04,7.62975,7.75026,7.62975,7.75026,485.16291942022
2021-03-05,7.75026,7.79043,7.75026,7.75026,349.65606910834
2021-03-08,7.79043,7.87101,7.79043,7.87101,297.63111764931
2021-03-09,7.99086,8.19171,7.99086,8.19171,1707.1443374113
2021-03-10,8.03136,8.19171,8.03136,8.19171,2027.76322431
2021-03-11,8.19171,8.19171,7.8306,7.99086,2002.3556898765
2021-03-12,8.03136,8.03136,8.03136,8.03136,373.85372094975
2021-03-15,8.27188,8.43305,8.11153,8.43305,969.11595624837
2021-03-16,8.43305,8.43305,8.11153,8.11153,370.22407317354
2021-03-17,8.43305,8.43305,8.03136,8.19171,1375.636507184
2021-03-18,8.19171,8.91494,8.19171,8.6736,4109.9711652631
2021-03-19,8.83472,8.99507,8.6736,8.99507,1384.1056853285
2021-03-22,8.99507,9.63734,8.83472,9.55714,2895.2490428244
2021-03-23,8.91494,9.15541,8.51323,8.83472,5645.3121746004
2021-03-24,8.51323,8.51323,8.51323,8.51323,319.40900430658
2021-03-25,8.43305,8.6736,8.43305,8.6736,633.97847824488
2021-03-26,8.51323,8.51323,8.51323,8.51323,59.284247011449
2021-03-29,8.51323,8.51323,8.51323,8.51323,998.15313845806
2021-03-30,8.59338,8.83472,8.59338,8.59338,805.78180631887
2021-03-31,8.51323,8.51323,8.43305,8.43305,1244.9691872404
2021-04-01,8.83472,8.83472,8.83472,8.83472,81.062133668715
2021-04-06,8.59338,8.59338,8.51323,8.51323,590.42270493034
2021-04-07,8.59338,9.07528,8.59338,9.07528,1398.6242764334
2021-04-08,8.75458,8.75458,8.43305,8.75458,3743.3767398658
2021-04-09,8.75458,8.99507,8.59338,8.99507,713.83072932152
2021-04-12,8.99507,8.99507,8.43305,8.6736,3045.2744842411
2021-04-13,8.75458,8.83472,8.75458,8.83472,543.2372838396
2021-04-14,8.83472,8.83472,8.59338,8.59338,315.77935653037
2021-04-15,8.59338,8.59338,8.59338,8.59338,728.34932042637
2021-04-16,8.43305,8.43305,8.43305,8.43305,176.64285844228
2021-04-19,8.83472,8.83472,8.59338,8.75458,1715.6135155558
2021-04-20,8.6736,8.6736,8.59338,8.59338,1822.083183658
2021-04-22,8.43305,8.43305,8.27188,8.35288,1864.4290743805
2021-04-23,8.6736,8.6736,8.6736,8.6736,112.51908106255
2021-04-26,8.43305,8.43305,8.35288,8.35288,324.24853467486
2021-04-27,8.51323,8.51323,8.51323,8.51323,31.45694739383
2021-04-28,8.51323,8.51323,8.51323,8.51323,16.938356288985
2021-04-29,8.59338,8.6736,8.59338,8.6736,77.432485892504
2021-04-30,8.43305,8.43305,8.43305,8.43305,1275.2162520422
2021-05-04,8.43305,8.6736,8.27188,8.6736,718.67025968981
2021-05-05,8.6736,8.6736,8.6736,8.6736,10.888943328633
2021-05-06,8.59338,9.07528,8.59338,9.07528,1881.3674306694
2021-05-07,8.99507,8.99507,8.99507,8.99507,995.73337327392
2021-05-10,9.07528,9.07528,8.75458,8.91494,710.20108154531
2021-05-11,8.75458,8.99507,8.75458,8.75458,1220.771535399
2021-05-14,8.83472,8.83472,8.83472,8.83472,370.22407317354
2021-05-17,8.91494,8.91494,8.83472,8.83472,568.64481827308
2021-05-18,8.83472,8.83472,8.83472,8.83472,1472.4271145497
2021-05-19,8.59338,8.59338,8.59338,8.59338,350.86595170041
2021-05-20,8.51323,8.51323,8.51323,8.51323,1898.3057869584
2021-05-21,8.43305,8.83472,8.43305,8.51323,523.87916236647
2021-05-25,8.6736,8.83472,8.43305,8.43305,744.07779412328
2021-05-26,8.51323,8.51323,8.51323,8.51323,744.07779412328
2021-05-27,8.35288,8.35288,8.27188,8.35288,2136.6526575963
2021-05-28,8.59338,8.59338,8.35288,8.51323,344.81653874006
2021-05-31,8.6736,8.83472,8.6736,8.83472,1166.3268187558
2021-06-01,8.75458,8.75458,8.43305,8.51323,531.1384579189
2021-06-02,8.51323,8.83472,8.43305,8.83472,399.26125538323
2021-06-04,8.83472,8.83472,8.83472,8.83472,568.64481827308
2021-06-07,8.83472,8.83472,8.83472,8.83472,99.210372549771
2021-06-08,8.59338,8.83472,8.59338,8.59338,1052.5978551012
2021-06-09,8.59338,8.59338,8.59338,8.59338,1102.2030413761
2021-06-10,8.27188,8.59338,8.27188,8.27188,1523.2421834166
2021-06-11,8.43305,8.43305,8.43305,8.43305,61.704012195589
2021-06-14,8.51323,8.51323,8.51323,8.51323,158.49461956122
2021-06-16,8.51323,8.51323,8.35288,8.51323,1929.7627343523
2021-06-17,8.43305,8.43305,8.43305,8.43305,411.36008130393
2021-06-21,8.35288,8.43305,8.35288,8.43305,392.0019598308
2021-06-22,8.35288,8.35288,8.27188,8.27188,286.74217432068
2021-06-23,8.19171,8.43305,8.03136,8.43305,1864.4290743805
2021-06-25,8.35288,8.35288,8.35288,8.35288,1195.3640009655
2021-06-28,8.27188,8.27188,8.11153,8.19171,738.02838116293
2021-06-29,8.11153,8.11153,7.8306,7.8306,498.471627933
2021-06-30,8.19171,8.19171,8.19171,8.19171,61.704012195589
2021-07-02,8.11153,8.19171,8.11153,8.19171,1123.9809280334
2021-07-05,8.19171,8.19171,8.19171,8.19171,261.3346398872
2021-07-06,8.27188,8.51323,8.27188,8.51323,1594.6252563488
2021-07-07,8.19171,8.43305,8.19171,8.43305,636.39824342902
2021-07-08,8.43305,8.43305,8.43305,8.43305,61.704012195589
2021-07-09,8.43305,8.43305,8.43305,8.43305,61.704012195589
2021-07-13,8.43305,8.51323,8.43305,8.51323,36.296477762111
2021-07-14,8.11153,8.19171,8.11153,8.19171,2561.321447413
2021-07-15,8.35288,8.35288,8.03136,8.11153,2988.4100024138
2021-07-16,8.11153,8.19171,8.11153,8.19171,310.93982616209
2021-07-19,8.19171,8.19171,8.19171,8.19171,66.543542563871
2021-07-20,8.11153,8.11153,8.11153,8.11153,291.58170468896
2021-07-21,8.03136,8.03136,8.03136,8.03136,1553.4892482184
2021-07-22,8.19171,8.19171,8.19171,8.19171,61.704012195589
2021-07-23,8.19171,8.19171,8.19171,8.19171,137.92661549602
2021-07-26,8.19171,8.19171,8.19171,8.19171,61.704012195589
2021-07-27,8.19171,8.19171,8.11153,8.19171,88.321429221138
2021-07-28,8.19171,8.19171,8.19171,8.19171,165.75391511364
2021-07-30,8.19171,8.19171,8.19171,8.19171,104.04990291805
2021-08-02,8.19171,8.43305,8.11153,8.19171,1191.7343531893
2021-08-03,8.43305,8.43305,8.35288,8.35288,454.91585461846
2021-08-04,8.27188,8.43305,8.27188,8.43305,279.48287876826
2021-08-05,8.43305,8.59338,8.35288,8.59338,1466.3777015893
2021-08-06,8.59338,8.59338,8.35288,8.51323,1721.6629285161
2021-08-09,8.43057,8.43057,8.34791,8.34791,326.668299859
2021-08-10,8.51323,8.51323,8.51323,8.51323,12.098825920704
2021-08-11,8.51323,8.51323,8.34791,8.34791,279.48287876826
2021-08-12,8.51323,8.51323,8.26527,8.26527,370.22407317354
2021-08-13,8.43057,8.43057,8.43057,8.43057,36.296477762111
2021-08-16,8.43057,8.43057,8.26527,8.26527,118.5684940229
2021-08-17,8.43057,8.43057,8.43057,8.43057,24.197651841408
2021-08-18,8.18261,8.18261,7.89333,8.14128,7103.2206980452
2021-08-19,8.14128,8.14128,8.09995,8.09995,314.5694739383
2021-08-20,8.09995,8.18261,8.09995,8.18261,1028.4002032598
2021-08-23,8.05863,8.05863,8.05863,8.05863,604.94129603519
2021-08-24,8.09995,8.09995,8.09995,8.09995,66.543542563871
2021-08-25,7.852,7.852,7.76935,7.76935,1231.6604787276
2021-08-27,8.05863,8.05863,8.05863,8.05863,54.444716643167
2021-08-31,8.01731,8.01731,8.01731,8.01731,423.45890722463
2021-09-01,7.93466,8.05863,7.6867,7.6867,2260.0606819875
2021-09-02,8.05863,8.05863,7.6867,7.6867,2008.4051028368
2021-09-03,7.72802,7.72802,7.52139,7.52139,1883.7871958536
2021-09-06,7.52139,7.52139,7.35608,7.43874,3213.4481645389
2021-09-07,7.39741,7.43874,7.35608,7.39741,1597.0450215329
2021-09-08,7.48006,7.48006,7.35608,7.48006,3022.2867149918
2021-09-09,7.48006,7.48006,7.27343,7.48006,1742.2309325813
2021-09-10,7.48006,7.48006,7.48006,7.48006,399.26125538323
2021-09-13,7.48006,7.48006,7.10812,7.31477,7842.4589618002
2021-09-14,7.31477,7.35608,7.02548,7.02548,1961.2196817461
2021-09-15,7.10812,7.31477,7.10812,7.31477,754.96673745192
2021-09-16,7.35608,7.35608,7.31477,7.31477,967.9060736563
2021-09-17,7.35608,7.35608,7.35608,7.35608,67.753425155941
2021-09-20,7.43874,7.43874,7.43874,7.43874,133.08708512774
2021-09-21,7.39741,7.39741,7.27343,7.27343,819.09051483165
2021-09-22,7.2321,7.2321,7.19078,7.19078,120.98825920704
2021-09-23,7.35608,7.35608,7.19078,7.19078,1255.8581305691
2021-09-24,7.39741,7.39741,7.39741,7.39741,387.16242946252
2021-09-27,7.39741,7.39741,7.39741,7.39741,699.31213821668
2021-09-28,7.31477,7.31477,7.14945,7.14945,2626.6551073848
2021-09-29,7.39741,7.39741,7.39741,7.39741,255.28522692685
2021-09-30,7.39741,7.39741,7.10812,7.19078,729.55920301844
2021-10-01,7.39741,7.39741,7.39741,7.39741,205.68004065196
2021-10-04,7.27343,7.27343,7.14945,7.27343,1056.2275028774
2021-10-05,7.27343,7.27343,7.27343,7.27343,72.592955524223
2021-10-06,7.14945,7.19078,7.14945,7.19078,768.27544596469
2021-10-07,7.39741,7.39741,7.14945,7.14945,1584.9461956122
2021-10-08,7.19078,7.35608,7.19078,7.19078,3173.5220390006
2021-10-11,7.39741,7.39741,7.39741,7.39741,181.48238881056
2021-10-12,7.39741,7.39741,7.27343,7.27343,383.53278168631
2021-10-13,7.39741,7.39741,7.27343,7.35608,1294.5743735153
2021-10-14,7.39741,7.39741,7.39741,7.39741,135.50685031188
2021-10-15,7.43874,7.43874,7.27343,7.27343,228.6678099013
2021-10-18,7.35608,7.39741,7.31477,7.31477,665.43542563871
2021-10-19,7.31477,7.43874,7.10812,7.43874,1883.7871958536
2021-10-20,7.2321,7.2321,7.2321,7.2321,617.04012195589
2021-10-21,7.43874,7.48006,7.43874,7.43874,2117.2945361232
2021-10-25,7.48006,7.52139,7.48006,7.52139,1582.5264304281
2021-10-26,7.48006,7.52139,7.43874,7.52139,961.85666069595
2021-10-27,7.52139,7.52139,7.52139,7.52139,68.963307748012
2021-10-28,7.52139,7.52139,7.35608,7.43874,1966.0592121144
2021-10-29,7.35608,7.35608,7.27343,7.35608,681.16389933562
2021-11-02,7.02548,7.19078,6.81885,7.10812,4545.5288984084
2021-11-03,7.06681,7.10812,7.06681,7.10812,312.14970875416
2021-11-04,7.10812,7.35608,7.10812,7.35608,1946.7010906412
2021-11-05,7.19078,7.43874,7.10812,7.43874,1480.8962926941
2021-11-09,7.43874,7.56272,7.43874,7.48006,301.26076542552
2021-11-10,7.6867,7.6867,7.39741,7.39741,266.17417025548
2021-11-12,7.64537,7.64537,7.39741,7.39741,106.46966810219
2021-11-15,7.72802,7.72802,7.72802,7.72802,971.53572143251
2021-11-16,7.72802,8.22394,7.72802,7.76935,1966.0592121144
2021-11-17,7.76935,7.76935,7.76935,7.76935,626.71918269246
2021-11-18,7.89333,7.89333,7.89333,7.89333,362.96477762111
2021-11-19,7.852,7.852,7.852,7.852,107.67955069426
2021-11-22,7.76935,7.76935,7.76935,7.76935,3.6296477762111
2021-11-24,7.60404,7.60404,7.56272,7.56272,483.95303682815
2021-11-26,7.27343,7.27343,7.27343,7.27343,1270.3767216739
2021-11-29,7.35608,7.35608,7.02548,7.02548,3035.5954235046
2021-11-30,7.02548,7.10812,7.02548,7.10812,290.37182209689
2021-12-01,7.10812,7.10812,7.10812,7.10812,856.59687518583
2021-12-06,7.10812,7.10812,7.10812,7.10812,306.10029579381
2021-12-07,7.10812,7.35608,7.10812,7.27343,1486.9457056545
2021-12-09,7.19078,7.27343,7.02548,7.27343,608.5709438114
2021-12-10,7.27343,7.27343,7.27343,7.27343,682.37378192769
2021-12-15,7.10812,7.10812,7.10812,7.10812,120.98825920704
2021-12-16,7.27343,7.27343,7.10812,7.10812,1065.906563614
2021-12-17,7.14945,7.14945,7.02548,7.10812,1295.7842561074
2021-12-20,7.10812,7.10812,7.10812,7.10812,385.95254687045
2021-12-21,7.10812,7.19078,7.10812,7.19078,1177.2157620845
2021-12-22,7.19078,7.27343,7.19078,7.27343,516.61986681405
2021-12-23,7.27343,7.27343,7.10812,7.10812,233.50734026958
2021-12-27,7.10812,7.35608,7.10812,7.10812,1698.6751592668
2021-12-28,7.19078,7.19078,7.19078,7.19078,241.97651841408
2021-12-29,7.10812,7.19078,7.10812,7.19078,768.27544596469
2021-12-30,7.19078,7.19078,7.02548,7.14945,562.59540531273
2022-01-03,7.19078,7.35608,7.19078,7.35608,1310.3028472122
2022-01-07,7.2321,7.27343,7.2321,7.27343,362.96477762111
2022-01-10,7.2321,7.2321,7.2321,7.2321,362.96477762111
2022-01-11,7.27343,7.27343,7.27343,7.27343,120.98825920704
2022-01-12,7.27343,7.27343,7.14945,7.19078,610.99070899554
2022-01-13,7.14945,7.14945,7.10812,7.10812,1215.9320050307
2022-01-14,7.10812,7.10812,7.10812,7.10812,241.97651841408
2022-01-17,7.19078,7.19078,7.06681,7.10812,953.38748255146
2022-01-18,7.10812,7.10812,7.10812,7.10812,241.97651841408
2022-01-19,7.06681,7.06681,7.06681,7.06681,508.15068866956
2022-01-21,7.10812,7.10812,7.06681,7.10812,873.53523147481
2022-01-24,7.10812,7.10812,6.94282,6.94282,1715.6135155558
2022-01-25,6.94282,6.94282,6.94282,6.94282,465.8047979471
2022-01-28,7.02548,7.02548,7.02548,7.02548,41.136008130393
2022-02-01,6.86017,6.86017,6.86017,6.86017,808.20157150301
2022-02-02,6.86017,6.94282,6.86017,6.94282,435.55773314534
2022-02-04,6.94282,6.94282,6.94282,6.94282,307.31017838588
2022-02-08,6.94282,6.94282,6.94282,6.94282,30.247064801759
2022-02-17,6.86017,6.86017,6.86017,6.86017,177.85274103435
2022-02-18,6.94282,6.94282,6.94282,6.94282,125.82778957532
2022-02-22,6.65353,6.69487,6.19895,6.69487,4391.8738092155
2022-02-23,6.69487,6.69487,6.69487,6.69487,725.92955524223
2022-02-24,6.19895,6.81885,6.19895,6.81885,2088.2573539135
2022-02-28,6.86017,6.94282,6.81885,6.94282,1572.8473696915
2022-03-01,6.94282,8.34791,6.94282,8.34791,9764.9624006
2022-03-02,9.50503,11.1581,9.50503,11.0755,75992.725607941
2022-03-03,11.0755,11.1581,8.51323,9.42243,27574.434155876
2022-03-04,9.9183,9.9183,7.81067,8.59587,18016.36167852
2022-03-07,8.67849,9.09178,7.06681,7.35608,20485.732048936
2022-03-08,7.43874,7.6867,6.86017,7.27343,3030.7558931363
2022-03-09,7.27343,7.27343,6.69487,6.86017,4990.7656922903
2022-03-10,6.81885,7.35608,6.69487,6.77752,8154.6086705544
2022-03-11,6.81885,6.98415,6.81885,6.98415,592.84247011449
2022-03-14,7.10812,7.10812,6.98415,7.02548,3082.7808445953
2022-03-15,7.06681,7.19078,7.06681,7.10812,906.20206146071
2022-03-16,7.02548,7.02548,6.61221,6.94282,7237.517665765
2022-03-17,6.73619,7.19078,6.73619,6.94282,15272.347959704
2022-03-18,7.19078,7.43874,7.19078,7.27343,1933.3923821285
2022-03-21,7.35608,7.43874,7.10812,7.10812,5800.1771463854
2022-03-22,7.10812,7.39741,7.10812,7.35608,848.12769704134
2022-03-23,7.39741,7.39741,7.10812,7.10812,82.272016260786
2022-03-24,7.39741,7.43874,7.31477,7.43874,9779.4809917049
2022-03-25,7.35608,7.56272,7.35608,7.43874,1332.0807338695
2022-03-28,7.35608,7.35608,7.27343,7.31477,1818.4535358818
2022-03-29,7.10812,7.43874,6.90149,6.90149,30738.27713414
2022-03-30,7.10812,7.14945,6.94282,7.10812,1011.4618469708
2022-03-31,7.14945,7.31477,6.94282,7.02548,3053.7436623856
2022-04-01,7.31477,7.31477,7.02548,7.27343,646.07730416558
2022-04-04,7.27343,7.27343,7.02548,7.02548,2725.8654799346
2022-04-05,7.19078,7.19078,6.94282,7.02548,1496.6247663911
2022-04-06,7.06681,7.06681,6.94282,6.94282,133.08708512774
2022-04-07,7.02548,7.02548,6.81885,6.81885,442.81702869776
2022-04-08,6.81885,7.02548,6.81885,7.02548,266.17417025548
2022-04-12,6.94282,6.94282,6.94282,6.94282,36296.477762111
2022-04-13,7.02548,7.02548,6.94282,6.94282,1621.2426733743
2022-04-14,6.90149,7.02548,6.90149,7.02548,2049.5411109672
2022-04-20,7.02548,7.02548,7.02548,7.02548,96.79060736563
2022-04-21,7.02548,7.02548,7.02548,7.02548,169.38356288985
2022-04-25,6.90149,6.90149,6.81885,6.81885,557.75587494444
2022-04-26,7.02548,7.02548,7.02548,7.02548,12.098825920704
2022-04-27,6.77752,6.86017,6.77752,6.86017,762.22603300434
2022-04-28,6.77752,6.81885,6.61221,6.77752,439.18738092155
2022-04-29,6.81885,6.81885,6.81885,6.81885,129.45743735153
2022-05-02,6.61221,6.61221,6.57089,6.57089,245.60616619029
2022-05-04,6.61221,6.61221,6.61221,6.61221,60.494129603519
2022-05-05,6.61221,6.61221,6.61221,6.61221,76.222603300434
2022-05-06,6.57089,6.57089,6.24027,6.24027,1055.0176202854
2022-05-09,6.24027,6.24027,5.86834,5.95099,2254.0112690271
2022-05-10,5.82702,5.82702,5.82702,5.82702,454.91585461846
2022-05-11,5.95099,6.07497,5.86834,6.07497,290.37182209689
2022-05-12,6.07497,6.07497,5.78568,6.03364,624.29941750832
2022-05-13,6.07497,6.07497,6.07497,6.07497,181.48238881056
2022-05-16,6.07497,6.2816,5.78568,6.2816,643.65753898144
2022-05-17,6.19895,6.57089,5.99232,6.57089,6406.3283250127
2022-05-18,6.61221,6.61221,6.40558,6.40558,229.87769249337
2022-05-19,6.57089,6.57089,6.36425,6.36425,1258.2778957532
2022-05-23,6.36425,6.36425,6.15762,6.15762,1330.8708512774
2022-05-24,5.90966,5.95099,5.82702,5.82702,1403.4638068016
2022-05-26,5.86834,5.90966,5.78568,5.82702,1851.1203658677
2022-05-27,5.82702,6.03364,5.82702,6.03364,1270.3767216739
2022-05-31,6.03364,6.03364,6.03364,6.03364,14.518591104845
2022-06-01,6.03364,6.03364,6.03364,6.03364,707.78131636117
2022-06-02,6.03364,6.03364,6.03364,6.03364,157.28473696915
2022-06-03,5.86834,6.03364,5.86834,6.03364,925.56018293384
2022-06-06,5.86834,5.86834,5.86834,5.86834,913.46135701314
2022-06-08,5.82702,5.82702,5.78568,5.82702,1356.2783857109
2022-06-09,5.82702,5.86834,5.82702,5.86834,133.08708512774
2022-06-10,5.86834,5.86834,5.82702,5.82702,846.91781444927
2022-06-13,5.74436,5.74436,5.74436,5.74436,411.36008130393
2022-06-14,5.74436,5.74436,5.74436,5.74436,2480.2593137443
2022-06-15,5.70303,5.70303,5.70303,5.70303,362.96477762111
2022-06-17,5.90966,5.90966,5.90966,5.90966,451.28620684225
2022-06-21,5.86834,5.86834,5.6617,5.6617,263.75440507134
2022-06-22,5.82702,5.82702,5.78568,5.78568,42891.547771487
2022-06-23,5.78568,5.78568,5.6617,5.6617,303.68053060967
2022-06-24,5.70303,5.70303,5.6617,5.6617,181.48238881056
2022-06-27,5.6617,5.78568,5.6617,5.78568,37.506360354182
2022-06-28,5.86834,5.86834,5.86834,5.86834,24.197651841408
2022-06-30,5.86834,5.86834,5.78568,5.78568,248.02593137443
2022-07-01,5.78568,5.78568,5.78568,5.78568,96.79060736563
2022-07-04,5.78568,5.78568,5.78568,5.78568,87.111546629067
2022-07-07,5.78568,5.78568,5.78568,5.78568,437.97749832948
2022-07-08,5.70303,5.78568,5.62038,5.6617,721.09002487395
2022-07-12,5.6617,5.70303,5.6617,5.70303,1816.0337706976
2022-07-13,5.6617,5.6617,5.28977,5.28977,2166.899722398
2022-07-14,5.45507,5.45507,5.28977,5.28977,1295.7842561074
2022-07-15,5.3311,5.3311,5.3311,5.3311,120.98825920704
2022-07-18,5.37242,5.37242,5.37242,5.37242,120.98825920704
2022-07-19,5.37242,5.37242,5.28977,5.28977,398.05137279115
2022-07-20,5.20712,5.24845,5.16578,5.24845,1145.7588146906
2022-07-21,5.20712,5.24845,5.20712,5.24845,497.26174534093
2022-07-26,5.16578,5.16578,5.12447,5.12447,2665.371350331
2022-07-27,5.12447,5.12447,5.12447,5.12447,725.92955524223
2022-07-28,5.12447,5.12447,5.12447,5.12447,505.73092348542
2022-07-29,5.16578,5.16578,5.16578,5.16578,1330.8708512774
2022-08-01,5.28977,5.28977,5.20712,5.20712,10.888943328633
2022-08-05,5.28977,5.3311,5.08314,5.08314,2103.9858276104
2022-08-08,5.08314,5.08314,5.08314,5.08314,39.926125538323
2022-08-09,5.08314,5.12447,5.08314,5.12447,175.4329758502
2022-08-10,5.12447,5.12447,5.12447,5.12447,1408.3033371699
2022-08-11,5.12447,5.12447,5.12447,5.12447,99.210372549771
2022-08-12,5.3311,5.3311,5.28977,5.3311,568.64481827308
2022-08-16,5.28977,5.3311,5.20712,5.3311,101.63013773391
2022-08-17,5.20712,5.20712,5.20712,5.20712,519.03963199819
2022-08-18,5.12447,5.12447,5.08314,5.08314,332.71771281935
2022-08-19,5.08314,5.08314,5.08314,5.08314,120.98825920704
2022-08-22,5.12447,5.20712,5.12447,5.12447,892.89335294794
2022-08-23,5.08314,5.08314,5.08314,5.08314,96.79060736563
2022-08-24,5.12447,5.12447,5.12447,5.12447,77.432485892504
2022-08-25,5.24845,5.24845,5.24845,5.24845,9.679060736563
2022-08-26,5.24845,5.28977,5.08314,5.08314,786.42368484575
2022-08-29,5.24845,5.24845,5.24845,5.24845,96.79060736563
2022-08-30,5.08314,5.28977,5.08314,5.08314,1603.0944344933
2022-09-01,5.04181,5.04181,5.00049,5.00049,1234.0802439118
2022-09-02,5.00049,5.12447,5.00049,5.12447,1025.9804380757
2022-09-05,5.08314,5.08314,4.62855,4.62855,2650.8527592262
2022-09-06,4.62855,4.62855,4.42192,4.62855,3328.3870107856
2022-09-07,5.08314,5.08314,5.08314,5.08314,30.247064801759
2022-09-08,5.08314,5.08314,5.08314,5.08314,237.13698804579
2022-09-09,4.87651,4.87651,4.87651,4.87651,483.95303682815
2022-09-12,4.91783,4.91783,4.91783,4.91783,67.753425155941
2022-09-13,4.91783,4.91783,4.87651,4.87651,267.38405284755
2022-09-14,4.87651,4.91783,4.87651,4.91783,362.96477762111
2022-09-15,4.83518,4.91783,4.83518,4.91783,217.77886657267
2022-09-19,4.79385,4.79385,4.79385,4.79385,7.2592955524223
2022-09-20,4.91783,4.91783,4.91783,4.91783,505.73092348542
2022-09-21,4.79385,4.91783,4.79385,4.91783,365.38454280525
2022-09-22,4.95916,4.95916,4.95916,4.95916,120.98825920704
2022-09-27,4.95916,4.95916,4.87651,4.87651,225.03816212509
2022-09-28,5.00049,5.00049,4.95916,4.95916,653.336599718
2022-09-29,5.00049,5.00049,5.00049,5.00049,20.568004065196
2022-10-03,5.00049,5.00049,5.00049,5.00049,98.000489957701
2022-10-04,5.00049,5.00049,5.00049,5.00049,241.97651841408
2022-10-06,5.00049,5.00049,5.00049,5.00049,27.827299617619
2022-10-10,5.00049,5.16578,5.00049,5.16578,1041.7089117726
2022-10-11,4.95916,5.28977,4.95916,5.28977,318.19912171451
2022-10-12,5.45507,5.45507,5.20712,5.20712,106.46966810219
2022-10-13,5.20712,5.20712,5.20712,5.20712,641.2377737973
2022-10-17,5.3311,5.3311,5.3311,5.3311,12.098825920704
2022-10-18,5.12447,5.12447,5.04181,5.04181,1851.1203658677
2022-10-20,4.95916,4.95916,4.95916,4.95916,241.97651841408
2022-10-21,4.95916,4.95916,4.87651,4.95916,769.48532855676
2022-10-27,4.95916,5.08314,4.95916,5.08314,729.55920301844
2022-10-28,5.08314,5.08314,4.87651,4.87651,56.864481827308
2022-10-31,4.87651,5.08314,4.87651,5.08314,868.69570110653
2022-11-03,5.12447,5.12447,5.12447,5.12447,492.42221497264
2022-11-04,4.95916,5.12447,4.95916,4.95916,884.42417480345
2022-11-07,4.95916,5.04181,4.95916,5.04181,241.97651841408
2022-11-08,5.04181,5.04181,4.83518,4.83518,78.642368484575
2022-11-09,5.04181,5.08314,5.04181,5.08314,2577.0499211099
2022-11-10,5.08314,5.3311,5.08314,5.16578,912.25147442107
2022-11-14,5.08314,5.08314,5.08314,5.08314,20.568004065196
2022-11-15,5.16578,5.20712,5.16578,5.20712,1185.684940229
2022-11-17,5.16578,5.16578,4.95916,4.95916,986.05431253736
2022-11-18,4.95916,4.95916,4.95916,4.95916,286.74217432068
2022-11-21,5.00049,5.00049,4.95916,4.95916,4.8395303682815
2022-11-22,4.95916,4.95916,4.95916,4.95916,723.50979005809
2022-11-23,5.08314,5.08314,5.08314,5.08314,181.48238881056
2022-11-24,5.08314,5.08314,5.08314,5.08314,373.85372094975
2022-11-25,5.04181,5.3311,5.04181,5.3311,2798.4584354588
2022-11-28,5.28977,5.37242,5.28977,5.37242,492.42221497264
2022-11-29,5.37242,5.37242,5.20712,5.20712,32.6668299859
2022-11-30,5.12447,5.12447,5.12447,5.12447,341.18689096385
2022-12-01,5.20712,5.20712,5.20712,5.20712,24.197651841408
2022-12-02,5.12447,5.70303,5.12447,5.70303,1453.0689930765
2022-12-05,5.78568,5.78568,5.70303,5.78568,901.36253109243
2022-12-06,5.78568,5.78568,5.28977,5.37242,1761.5890540545
2022-12-07,5.37242,5.37242,5.12447,5.24845,301.26076542552
2022-12-08,5.28977,5.28977,5.16578,5.28977,271.01370062376
2022-12-09,5.16578,5.16578,5.12447,5.12447,241.97651841408
2022-12-12,5.12447,5.28977,5.12447,5.28977,187.53180177091
2022-12-13,5.28977,5.28977,5.28977,5.28977,2.4197651841408
2022-12-15,5.12447,5.12447,4.42192,4.95916,6068.771081825
2022-12-16,4.83518,4.83518,4.83518,4.83518,22.987769249337
2022-12-19,4.83518,4.95916,4.83518,4.95916,2117.2945361232
2022-12-20,4.95916,5.04181,4.95916,5.04181,27.827299617619
2022-12-21,5.20712,5.20712,4.83518,4.83518,993.31360808978
2022-12-22,5.00049,5.00049,5.00049,5.00049,302.47064801759
2022-12-23,4.95916,5.00049,4.83518,4.83518,736.81849857086
2022-12-27,4.83518,4.95916,4.54589,4.54589,3270.3126463662
2022-12-28,4.75253,4.75253,4.58722,4.62855,1526.8718311928
2022-12-30,4.79385,4.79385,4.58722,4.75253,2096.726532058
2023-01-02,4.87651,4.87651,4.79385,4.79385,72.592955524223
2023-01-03,4.7112,4.91783,4.7112,4.79385,3416.7084400068
2023-01-04,4.91783,4.91783,4.7112,4.91783,1808.7744751452
2023-01-05,4.91783,4.95916,4.79385,4.79385,2336.2832852879
2023-01-09,4.79385,4.79385,4.79385,4.79385,181.48238881056
2023-01-10,4.95916,5.12447,4.75253,4.95916,1992.6766291399
2023-01-11,5.00049,5.08314,5.00049,5.04181,1004.2025514184
2023-01-12,5.04181,5.04181,5.00049,5.00049,9.679060736563
2023-01-13,5.00049,5.04181,4.91783,5.04181,1154.2279928351
2023-01-16,5.12447,5.24845,4.87651,4.87651,158.49461956122
2023-01-17,4.87651,4.95916,4.87651,4.95916,1212.3023572545
2023-01-18,5.00049,5.00049,5.00049,5.00049,146.39579364052
2023-01-19,4.83518,4.83518,4.83518,4.83518,2.4197651841408
2023-01-20,4.83518,4.95916,4.83518,4.83518,229.87769249337
2023-01-23,4.83518,4.95916,4.83518,4.87651,1852.3302484598
2023-01-25,4.95916,4.95916,4.95916,4.95916,2.4197651841408
2023-01-26,4.95916,4.95916,4.83518,4.83518,362.96477762111
2023-01-30,4.87651,5.00049,4.87651,5.00049,243.18640100615
2023-01-31,4.95916,4.95916,4.95916,4.95916,19.358121473126
2023-02-01,5.00049,5.00049,4.95916,4.95916,2621.8155770165
2023-02-02,4.95916,5.04181,4.95916,5.04181,913.46135701314
2023-02-03,5.08314,5.08314,4.54589,4.75253,8634.9320596063
2023-02-06,4.75253,4.75253,4.66988,4.75253,1298.2040212915
2023-02-07,4.75253,4.75253,4.58722,4.7112,163.3341499295
2023-02-08,4.7112,4.7112,4.7112,4.7112,580.74364419378
2023-02-09,4.7112,5.00049,4.7112,4.7112,5748.1521949264
2023-02-10,4.91783,4.91783,4.87651,4.91783,24.197651841408
2023-02-13,4.91783,5.04181,4.91783,5.00049,1777.3175277514
2023-02-14,5.08314,5.08314,5.00049,5.04181,577.11399641757
2023-02-15,5.04181,5.04181,4.79385,4.79385,10298.520623703
2023-02-16,4.91783,4.91783,4.91783,4.91783,2.4197651841408
2023-02-17,4.91783,4.91783,4.83518,4.83518,4.8395303682815
2023-02-20,4.83518,4.83518,4.79385,4.79385,24.197651841408
2023-02-23,4.79385,4.79385,4.75253,4.75253,145.18591104845
2023-02-24,4.91783,4.95916,4.91783,4.95916,189.95156695505
2023-02-27,4.91783,4.91783,4.91783,4.91783,604.94129603519
2023-02-28,4.83518,4.83518,4.83518,4.83518,686.0034297039
2023-03-01,4.79385,4.87651,4.7112,4.75253,3951.4765457019
2023-03-02,4.7112,4.75253,4.66988,4.66988,1839.021539947
2023-03-03,4.79385,4.91783,4.79385,4.91783,3286.0411200631
2023-03-06,4.95916,4.95916,4.95916,4.95916,479.11350645987
2023-03-07,4.95916,4.95916,4.75253,4.91783,2811.7671439716
2023-03-08,4.91783,4.95916,4.87651,4.95916,1185.684940229
2023-03-09,4.91783,4.91783,4.7112,4.7112,2059.2201717038
2023-03-10,4.7112,4.79385,4.7112,4.7112,2918.2368120738
2023-03-13,4.79385,4.79385,4.79385,4.79385,889.26370517173
2023-03-14,4.75253,4.79385,4.75253,4.79385,1096.1536284158
2023-03-15,4.75253,4.75253,4.66988,4.66988,292.79158728103
2023-03-16,4.66988,4.7112,4.58722,4.7112,4355.5773314534
2023-03-17,4.58722,4.58722,4.58722,4.58722,2269.739742724
2023-03-20,4.75253,4.75253,4.75253,4.75253,1234.0802439118
2023-03-21,4.58722,4.58722,4.58722,4.58722,722.29990746602
2023-03-22,4.54589,4.58722,4.54589,4.58722,8438.9310796909
2023-03-23,4.58722,6.19895,4.58722,6.19895,64059.65360235
2023-03-24,6.32293,6.86017,5.53773,5.78568,28239.869581515
2023-03-27,5.74436,5.82702,5.3311,5.62038,18559.59896236
2023-03-28,5.57906,6.44691,5.53773,6.15762,10864.745676792
2023-03-29,6.40558,6.40558,5.74436,6.03364,9340.2936107833
2023-03-30,6.03364,6.03364,5.78568,6.03364,24272.664562116
2023-03-31,5.99232,6.03364,5.82702,5.95099,4751.2089390604
2023-04-03,6.07497,6.2816,6.03364,6.2816,947.33806959111
2023-04-04,6.2816,6.2816,5.95099,6.19895,740.44814634707
2023-04-05,6.19895,6.19895,5.99232,6.19895,210.51957102025
2023-04-06,6.07497,6.2816,6.03364,6.2816,619.45988714003
2023-04-11,6.03364,6.2816,5.99232,6.19895,2560.1115648209
2023-04-12,6.2816,6.44691,5.99232,6.40558,16360.032409976
2023-04-13,6.44691,6.48823,6.15762,6.48823,418.61937685635
2023-04-17,6.32293,6.44691,6.2816,6.44691,361.75489502904
2023-04-18,6.44691,6.44691,6.2816,6.2816,1379.2661549602
2023-04-20,6.2816,6.2816,6.2816,6.2816,36.296477762111
2023-04-21,6.44691,6.44691,6.44691,6.44691,12.098825920704
2023-04-24,6.36425,6.36425,6.19895,6.19895,225.03816212509
2023-04-25,6.19895,6.44691,6.19895,6.44691,13752.735424064
2023-04-26,6.44691,6.69487,6.15762,6.15762,851.75734481755
2023-04-27,6.19895,6.40558,6.1163,6.40558,4724.5915220348
2023-04-28,6.44691,6.65353,6.44691,6.65353,75.012720708364
2023-05-02,6.61221,6.65353,6.61221,6.65353,846.91781444927
2023-05-04,6.65353,6.65353,6.40558,6.40558,25.407534433478
2023-05-05,6.44691,6.65353,6.40558,6.61221,594.05235270656
2023-05-08,7.10812,8.26527,7.10812,8.22394,28539.920464348
2023-05-09,8.18261,8.43057,7.76935,8.09995,7756.5572977632
2023-05-10,8.14128,8.26527,8.09995,8.09995,4019.2299708578
2023-05-11,8.18261,8.26527,7.89333,7.89333,7855.767670313
2023-05-12,7.89333,8.18261,7.89333,8.18261,3600.6105940014
2023-05-15,7.89333,7.93466,7.81067,7.93466,6616.8478960329
2023-05-16,7.76935,7.852,7.72802,7.852,381.11301650217
2023-05-17,7.852,7.93466,7.56272,7.60404,2428.2343622852
2023-05-18,7.56272,8.09995,7.48006,7.93466,5742.102781966
2023-05-19,7.93466,7.93466,7.60404,7.64537,3000.5088283345
2023-05-22,7.89333,7.97598,7.89333,7.97598,722.29990746602
2023-05-23,7.93466,8.09995,7.6867,7.93466,2130.6032446359
2023-05-24,7.72802,7.852,7.64537,7.76935,1290.9447257391
2023-05-25,8.01731,8.01731,7.64537,7.6867,5195.2358503502
2023-05-26,7.72802,7.72802,7.72802,7.72802,31.45694739383
2023-05-29,7.93466,8.09995,7.93466,7.93466,1973.3185076668
2023-05-30,7.93466,7.93466,7.72802,7.72802,1156.6477580193
2023-05-31,7.6867,7.6867,7.6867,7.6867,2085.8375887293
2023-06-01,7.6867,8.22394,7.6867,8.22394,4184.9838859714
2023-06-02,8.22394,8.22394,8.22394,8.22394,14.518591104845
2023-06-05,8.22394,8.59587,8.22394,8.43057,4947.2099189758
2023-06-06,8.14128,8.14128,8.14128,8.14128,13.308708512774
2023-06-07,8.09995,8.34791,8.09995,8.34791,2083.4178235452
2023-06-09,8.22394,8.26527,8.22394,8.26527,27.827299617619
2023-06-12,8.22394,8.22394,8.18261,8.18261,4.8395303682815
2023-06-14,8.14128,8.14128,8.09995,8.14128,1188.1047054131
2023-06-15,8.09995,8.09995,8.09995,8.09995,437.97749832948
2023-06-16,7.97598,7.97598,7.97598,7.97598,955.8072477356
2023-06-19,7.93466,8.34791,7.93466,8.09995,3468.7333914658
2023-06-20,8.09995,8.09995,8.01731,8.01731,393.21184242287
2023-06-21,7.93466,7.93466,7.93466,7.93466,91.951076997349
2023-06-22,8.09995,8.09995,7.6867,7.6867,1847.4907180915
2023-06-23,7.76935,8.51323,7.76935,8.18261,6430.5259768541
2023-06-26,8.05863,8.05863,7.60404,7.64537,2299.9868075258
2023-06-27,7.76935,8.05863,7.60404,8.01731,2376.2094108262
2023-06-28,7.76935,7.97598,7.64537,7.6867,309.72994357002
2023-06-29,7.72964,7.77258,7.72964,7.72964,339.99001784611
2023-06-30,8.24494,8.28789,7.51492,7.51492,8263.3875227872
2023-07-03,7.47198,7.98729,7.47198,7.60081,2661.7026739596
2023-07-04,7.60081,8.07318,7.60081,8.07318,1114.2823530093
2023-07-05,8.03024,8.41672,7.98729,8.37377,5273.3383247433
2023-07-06,8.15907,8.202,8.15907,8.15907,1131.7475936521
2023-07-07,8.202,8.41672,8.202,8.41672,451.7675579599
2023-07-10,8.24494,8.41672,8.24494,8.28789,1357.6313726321
2023-07-11,8.28789,8.41672,8.24494,8.41672,2312.397861104
2023-07-12,8.41672,8.41672,8.202,8.202,193.28199644676
2023-07-13,8.28789,8.28789,8.28789,8.28789,217.73333334665
2023-07-14,8.28789,8.33083,8.28789,8.33083,1777.961497435
2023-07-17,8.28789,8.28789,8.24494,8.28789,2270.4812835614
2023-07-18,8.33083,8.33083,8.15907,8.28789,1789.6049911968
2023-07-19,8.15907,8.37377,8.15907,8.37377,619.43386813059
2023-07-20,8.15907,8.28789,8.15907,8.28789,422.65882355527
2023-07-21,8.11612,8.33083,8.11612,8.33083,1923.5051694581
2023-07-24,8.33083,8.33083,8.28789,8.33083,2759.5080215592
2023-07-25,8.11612,8.11612,8.11612,8.11612,4.6573975047412
2023-07-27,8.33083,8.33083,8.33083,8.33083,267.80035652262
2023-07-28,8.33083,8.37377,8.33083,8.33083,1178.3215686995
2023-07-31,8.33083,8.76026,8.33083,8.41672,4712.121925422
2023-08-01,8.76026,10.2203,8.76026,9.53321,14553.20285294
2023-08-02,9.53321,9.61914,9.01791,9.27553,1191.1294118376
2023-08-03,9.27553,9.27553,9.1038,9.1038,2901.5586454538
2023-08-04,9.1038,9.1038,9.1038,9.1038,96.640998223381
2023-08-07,9.1038,9.1038,8.76026,8.76026,3240.3843139237
2023-08-08,8.76026,9.36146,8.76026,9.1038,2346.1639930134
2023-08-09,9.1038,9.27553,9.1038,9.1038,1495.0245990219
2023-08-10,9.1038,9.36146,9.1038,9.1038,2170.3472372094
2023-08-11,9.18968,9.44738,9.18968,9.27553,1219.073796866
2023-08-14,9.44738,9.79089,9.36146,9.36146,2912.0377898395
2023-08-16,9.44738,9.44738,9.36146,9.36146,1016.4770054098
2023-08-17,9.44738,9.96265,9.27553,9.53321,1011.819607905
2023-08-18,9.61914,9.79089,9.61914,9.79089,3112.3058825433
2023-08-21,9.96265,10.2203,9.87672,9.96265,5269.8452766147
2023-08-22,10.2203,10.3062,10.0486,10.3062,6573.9165779423
2023-08-23,10.3062,10.5638,10.1344,10.3921,3197.3033870049
2023-08-24,10.4779,10.7356,10.4779,10.7356,1736.0449198923
2023-08-25,10.3062,10.3062,9.87672,9.96265,4375.6249557044
2023-08-28,9.87672,9.87672,9.01791,9.1038,8762.8934051707
2023-08-29,9.1038,9.27553,9.01791,9.27553,1512.4898396647
2023-08-30,9.27553,9.27553,8.50261,8.84614,3802.7650626212
2023-08-31,9.01791,9.01791,9.01791,9.01791,752.16969701571
2023-09-01,9.01791,9.01791,9.01791,9.01791,114.10623886616
2023-09-04,9.01791,9.61914,9.01791,9.61914,3677.0153299932
2023-09-05,9.96265,10.7356,9.18968,9.87672,15071.338325343
2023-09-06,9.96265,9.96265,9.01791,9.44738,3586.1960786508
2023-09-07,8.93203,9.36146,8.84614,8.84614,11432.746524764
2023-09-08,8.93203,8.93203,8.15907,8.58848,9295.0010700873
2023-09-11,8.45966,8.50261,8.24494,8.45966,1526.4620321789
2023-09-12,8.41672,8.41672,8.41672,8.41672,10.479144385668
2023-09-13,8.41672,8.50261,7.94435,8.15907,2813.0680928637
2023-09-14,8.15907,8.15907,7.55787,7.72964,16678.140464478
2023-09-15,7.90141,8.33083,7.64375,7.98729,5833.3903746884
2023-09-18,7.98729,8.76026,7.81552,8.76026,5536.4812837612
2023-09-19,8.45966,8.45966,7.98729,8.202,2525.4737969459
2023-09-20,8.15907,8.15907,8.03024,8.15907,183.96720143728
2023-09-21,8.03024,8.03024,7.72964,7.72964,1532.2837790599
2023-09-22,7.85846,8.15907,7.81552,7.94435,1492.6959002696
2023-09-25,8.15907,8.15907,7.98729,7.98729,321.36042782715
2023-09-26,7.81552,7.81552,7.77258,7.77258,990.8613191337
2023-09-27,7.72964,7.72964,7.47198,7.47198,1226.0598931231
2023-09-28,7.64375,7.64375,7.47198,7.51492,661.35044567326
2023-09-29,7.51492,7.64375,7.51492,7.64375,1736.0449198923
2023-10-02,7.55787,7.64375,7.55787,7.64375,330.67522283663
2023-10-03,7.64375,7.64375,7.64375,7.64375,291.08734404633
2023-10-04,7.6867,7.6867,7.6867,7.6867,151.36541890409
2023-10-05,7.90141,7.90141,7.64375,7.90141,27.944385028447
2023-10-09,7.90141,7.90141,7.81552,7.81552,8.1504456332972
2023-10-10,7.81552,7.81552,7.81552,7.81552,5.8217468809266
2023-10-11,7.90141,8.33083,7.60081,8.33083,1180.6502674519
2023-10-12,7.98729,8.33083,7.94435,7.94435,1141.0623886616
2023-10-13,7.90141,7.94435,7.90141,7.94435,411.01532979342
2023-10-16,8.03024,8.03024,7.98729,7.98729,625.25561501151
2023-10-17,8.03024,8.03024,7.90141,7.90141,594.98253123069
2023-10-18,7.90141,8.03024,7.90141,8.03024,492.51978612639
2023-10-19,8.15907,8.28789,7.94435,7.94435,444.78146170279
2023-10-20,8.28789,8.28789,7.94435,8.24494,1752.3458111589
2023-10-23,8.24494,8.28789,8.202,8.202,952.43778971959
2023-10-25,8.202,8.28789,8.15907,8.202,1014.1483066574
2023-10-26,8.202,8.202,8.202,8.202,180.47415330872
2023-10-27,8.202,8.202,8.15907,8.15907,238.69162211799
2023-10-30,8.11612,8.202,8.11612,8.11612,576.35294121173
2023-10-31,8.202,8.202,8.11612,8.11612,1184.1433155805
2023-11-02,8.202,8.202,7.98729,7.98729,289.92299467014
2023-11-03,8.202,9.27553,8.15907,8.50261,17313.875223876
2023-11-06,8.50261,8.93203,8.41672,8.58848,8823.4395727323
2023-11-07,8.58848,8.58848,8.58848,8.58848,543.75115867854
2023-11-08,8.50261,8.50261,8.50261,8.50261,179.30980393254
2023-11-09,8.45966,8.45966,8.28789,8.45966,1439.135828965
2023-11-10,8.45966,8.58848,8.45966,8.45966,1493.8602496458
2023-11-13,8.45966,8.45966,8.45966,8.45966,5.8217468809266
2023-11-14,8.37377,8.37377,8.24494,8.37377,1448.4506239745
2023-11-15,8.37377,8.45966,8.37377,8.45966,1270.3051694182
2023-11-16,8.50261,8.50261,8.37377,8.37377,2179.6620322189
2023-11-17,8.50261,8.67437,8.50261,8.67437,1842.0007131252
2023-11-20,8.67437,8.67437,8.58848,8.67437,1121.2684492665
2023-11-21,8.76026,9.27553,8.76026,9.27553,757.99144389664
2023-11-22,9.01791,9.27553,9.01791,9.1038,369.09875225074
2023-11-23,9.01791,9.1038,9.01791,9.1038,338.82566846993
2023-11-24,9.1038,9.27553,8.93203,9.27553,2039.9401070767
2023-11-27,8.84614,9.27553,8.84614,9.27553,470.39714797887
2023-11-28,8.84614,8.93203,8.76026,8.93203,872.0976827628
2023-11-29,8.76026,8.93203,8.76026,8.93203,183.96720143728
2023-11-30,8.76026,8.93203,8.76026,8.93203,119.92798574709
2023-12-01,8.93203,8.93203,8.54555,8.84614,315.53868094622
2023-12-04,8.93203,8.93203,8.93203,8.93203,243.34901962273
2023-12-05,8.58848,9.27553,8.58848,8.93203,1185.3076649566
2023-12-06,8.93203,9.01791,8.93203,9.01791,175.81675580398
2023-12-07,8.93203,8.93203,8.93203,8.93203,3.4930481285559
2023-12-08,8.93203,9.44738,8.93203,9.27553,12554.01497403
2023-12-11,9.18968,9.87672,9.18968,9.87672,7046.6424246735
2023-12-12,9.87672,9.87672,9.36146,9.70497,5109.1650627011
2023-12-13,9.44738,9.53321,9.44738,9.53321,376.08484850786
2023-12-14,9.53321,9.61914,9.53321,9.61914,1292.4278075657
2023-12-15,9.61914,9.70497,9.53321,9.53321,2083.0210339955
2023-12-18,9.53321,9.70497,9.53321,9.61914,2149.3889484381
2023-12-19,9.61914,9.61914,9.53321,9.61914,730.04705886819
2023-12-20,9.61914,9.70497,9.61914,9.61914,1036.2709448049
2023-12-21,9.61914,9.70497,9.44738,9.53321,3474.418538537
2023-12-22,9.53321,9.53321,9.27553,9.44738,2886.4221035634
2023-12-27,9.44738,9.61914,9.44738,9.44738,2449.7910874939
2023-12-28,9.61914,10.4779,9.61914,10.1344,9956.3515157606
2023-12-29,10.3062,10.3062,9.79089,10.2203,3871.4616758162
2024-01-02,10.6498,10.7356,9.96265,9.96265,1613.7882353928
2024-01-03,10.0486,10.0486,9.79089,9.96265,1238.8677362612
2024-01-04,10.1344,10.2203,10.0486,10.2203,1315.7147950894
2024-01-05,10.2203,10.2203,9.87672,9.96265,1830.3572193633
2024-01-08,9.96265,10.3062,9.87672,9.87672,1584.6795009882
2024-01-09,10.1344,10.1344,9.96265,9.96265,1437.9714795889
2024-01-10,9.96265,10.1344,9.96265,10.1344,733.54010699675
2024-01-11,10.1344,10.1344,9.96265,9.96265,983.87522287659
2024-01-12,9.96265,10.0486,9.87672,9.87672,1349.4809269988
2024-01-15,9.87672,10.0486,9.87672,9.87672,1949.1208557342
2024-01-16,9.79089,9.87672,9.70497,9.87672,1763.9893049207
2024-01-17,9.87672,9.87672,9.70497,9.70497,499.5058823835
2024-01-18,9.87672,9.87672,9.70497,9.70497,223.55508022758
2024-01-19,9.87672,9.87672,9.87672,9.87672,384.23529414115
2024-01-22,9.70497,9.70497,9.70497,9.70497,1284.2773619324
2024-01-23,9.70497,9.70497,9.61914,9.70497,720.73226385871
2024-01-24,9.61914,9.70497,9.61914,9.70497,3567.5664886318
2024-01-25,9.70497,9.79089,9.61914,9.70497,6124.4777187347
2024-01-26,9.96265,10.3062,9.96265,9.96265,830.18110522013
2024-01-29,10.2203,12.2816,10.2203,11.0791,23363.834582534
2024-01-30,11.0791,11.7662,11.0791,11.3368,16906.352942211
2024-01-31,11.3368,11.6804,10.9073,11.165,2924.8456329775
2024-02-01,11.165,11.5085,10.9933,11.4227,6424.8798577906
2024-02-02,11.165,11.4227,11.165,11.165,1788.4406418206
2024-02-05,11.165,11.3368,11.165,11.165,1614.952584769
2024-02-06,11.165,11.3368,10.9933,11.165,5020.6745101111
2024-02-07,11.251,11.3368,11.165,11.165,1675.4987523307
2024-02-08,11.165,11.165,10.9933,11.0791,1828.0285206109
2024-02-09,10.9933,11.251,10.9933,10.9933,1085.1736186047
2024-02-12,11.165,11.165,10.9933,10.9933,900.04206779125
2024-02-13,10.9933,11.165,10.5638,10.9073,1596.3229947501
2024-02-14,10.7356,10.9073,10.4779,10.8215,1021.1344029145
2024-02-15,10.9073,10.9073,9.87672,10.3921,3466.2680929037
2024-02-16,10.3062,10.8215,10.2203,10.8215,2279.7960785708
2024-02-19,10.8215,10.9073,10.3921,10.3921,5895.1008916262
2024-02-20,10.6498,11.251,10.6498,11.165,4574.7286990321
2024-02-21,11.251,11.3368,11.165,11.165,3638.5918005791
2024-02-22,11.3368,11.3368,11.165,11.251,564.70944744988
2024-02-23,11.3368,11.3368,10.9073,11.0791,2846.8342247731
2024-02-26,11.165,11.165,11.0791,11.165,1318.0434938418
2024-02-27,11.3368,11.3368,11.165,11.165,621.76256688296
2024-02-28,10.9933,11.0791,10.9933,10.9933,932.64385032443
2024-02-29,10.9933,11.0791,10.9073,10.9073,1555.5707665836
2024-03-01,10.9073,11.165,10.9073,10.9933,1705.7718361115
2024-03-04,11.165,11.165,10.9073,10.9073,2584.8556151314
2024-03-05,11.165,11.165,10.9933,11.165,535.60071304524
2024-03-06,11.165,11.165,10.9933,10.9933,505.32762926443
2024-03-07,11.0791,11.165,11.0791,11.165,1626.5960785309
2024-03-08,11.0791,11.0791,11.0791,11.0791,4.6573975047412
2024-03-11,11.165,11.165,10.8215,10.8215,1412.3557933128
2024-03-12,10.9073,10.9073,10.7356,10.9073,783.60713017271
2024-03-13,10.9073,10.9073,10.7356,10.7356,763.81319077756
2024-03-14,10.9073,10.9073,10.9073,10.9073,116.43493761853
2024-03-15,10.8215,11.0791,10.8215,11.0791,995.51871663844
2024-03-18,10.9933,11.0791,10.9933,10.9933,2613.964349536
2024-03-19,11.0791,11.0791,10.9073,10.9073,734.70445637293
2024-03-20,10.8215,10.8215,10.7356,10.7356,1498.5176471505
2024-03-21,10.6498,10.9933,10.5638,10.6498,3385.9279859469
2024-03-22,10.7356,11.165,10.7356,11.165,1921.1764707058
2024-03-25,11.165,11.165,10.7356,10.9933,4928.6909093924
2024-03-26,11.0791,11.165,11.0791,11.0791,795.25062393457
2024-03-27,11.6804,12.0239,11.5085,11.938,23835.39607989
2024-03-28,11.938,12.3674,11.7662,11.8521,18962.593940554
2024-04-02,12.0239,12.0239,11.8521,12.0239,10546.676649487
2024-04-03,12.1957,12.1957,11.9809,12.1527,2856.1490197826
2024-04-04,12.1957,12.3674,12.1527,12.3674,4894.9247774831
2024-04-05,12.3244,12.3244,12.0239,12.1527,4367.4745100711
2024-04-08,12.1527,12.1527,11.8521,11.938,5020.6745101111
2024-04-09,12.1097,12.1097,11.938,11.938,1620.77433165
2024-04-10,11.9809,11.9809,11.938,11.9809,1842.0007131252
2024-04-11,11.9809,12.0239,11.3797,11.6374,2861.9707666635
2024-04-12,11.938,12.0669,11.938,11.9809,1788.4406418206
2024-04-15,12.0669,12.0669,11.938,12.0669,2057.4053477194
2024-04-16,12.0239,12.0669,11.9809,12.0239,1265.6477719134
2024-04-17,12.0669,12.0669,11.9809,12.0669,1489.202852141
2024-04-18,12.1097,12.1097,11.9809,12.1097,1016.4770054098
2024-04-19,12.0239,12.1097,12.0239,12.1097,2250.6873441662
2024-04-22,12.1097,12.1097,12.0239,12.1097,1637.0752229165
2024-04-23,12.1097,12.1097,12.0239,12.1097,377.24919788404
2024-04-24,12.1097,12.1097,11.8521,11.938,1028.1204991716
2024-04-25,12.1097,12.1097,11.895,11.938,579.84598934029
2024-04-26,11.8521,11.9809,11.8521,11.895,1906.0399288154
2024-04-29,11.9809,12.0239,11.938,11.938,2573.2121213695
2024-04-30,12.0239,12.1527,12.0239,12.0669,547.2442068071
2024-05-02,11.165,11.6804,10.3062,11.5945,8736.1133695184
2024-05-06,11.3797,11.6804,10.5638,11.3368,7143.2834228969
2024-05-07,11.3797,11.6804,11.3797,11.4227,1172.4998218186
2024-05-08,11.5085,11.5945,10.8645,11.251,4316.243137519
2024-05-09,11.3368,11.5945,11.3368,11.5085,4588.7008915463
2024-05-10,11.5945,11.895,11.3368,11.8521,6207.1465244439
2024-05-13,11.895,12.1527,11.8521,12.1097,6697.3376118179
2024-05-14,11.895,12.2386,11.5085,12.1097,7515.8752232762
2024-05-15,12.1527,12.1957,12.0239,12.1097,7337.7297687198
2024-05-16,12.1957,12.1957,12.1097,12.1957,5961.4688060688
2024-05-17,12.288,12.3804,12.1957,12.288,7669.5529413432
2024-05-20,12.3342,12.3804,12.288,12.288,1299.9058823812
2024-05-21,12.3342,12.3804,12.1957,12.1957,1941.7411765128
2024-05-22,12.1957,12.3342,12.1495,12.3342,1478.4941176792
2024-05-23,12.288,12.288,11.8261,12.288,1048.8000000228
2024-05-24,12.0109,12.1957,11.8261,11.9647,1001.17647061
2024-05-27,11.9185,12.1495,11.9185,11.9647,976.2823529624
2024-05-28,11.9185,12.0109,11.9185,12.0109,830.1647059004
2024-05-29,11.8261,11.9647,11.7337,11.9185,711.1058823684
2024-05-31,11.5951,11.8261,11.5951,11.7799,62.7764705896
2024-06-03,11.6413,11.6413,10.4864,11.1793,10503.152941405
2024-06-04,11.2255,11.2255,10.9022,10.9022,220.8000000048
2024-06-05,10.856,10.856,10.7636,10.7636,1268.5176470864
2024-06-06,10.856,10.856,10.7636,10.856,612.6117647192
2024-06-07,10.856,11.087,10.856,11.087,1192.7529412024
2024-06-10,10.9946,10.9946,10.4864,10.625,2096.5176471044
2024-06-11,10.625,10.9484,10.625,10.625,73.6000000016
2024-06-12,10.9484,10.9484,10.9022,10.9022,107.1529411788
2024-06-13,10.9022,10.9484,10.7174,10.856,344.1882353016
2024-06-14,10.856,10.9484,10.856,10.9484,504.3764705992
2024-06-17,10.9484,10.9946,10.6712,10.6712,970.8705882564
2024-06-18,10.8098,10.9022,10.7174,10.7174,1227.3882353208
2024-06-19,10.7636,10.7636,10.6712,10.6712,605.0352941308
2024-06-20,10.7636,10.8098,10.625,10.7174,1593.2235294464
2024-06-21,10.7174,10.7174,10.4402,10.4402,524.941176482
2024-06-24,10.4864,10.7174,10.4864,10.5326,672.1411764852
2024-06-25,10.4864,10.8098,10.4864,10.8098,2241.5529412252
2024-06-26,10.8098,10.8098,10.6712,10.6712,333.3647058896
2024-06-27,10.8098,10.8098,10.7174,10.8098,353.9294117724
2024-06-28,10.8098,10.8098,10.8098,10.8098,1521.7882353272
2024-07-01,10.8098,10.8098,10.7174,10.8098,1273.9294117924
2024-07-02,10.8098,10.8098,10.7174,10.7174,207.8117647104
2024-07-03,10.7174,10.7174,10.5788,10.625,1119.1529412008
2024-07-04,10.625,10.625,10.4864,10.5788,1205.7411764968
2024-07-05,10.4402,10.4402,10.3478,10.3478,7586.2117648708
2024-07-08,10.4402,10.4864,10.4402,10.4864,229.4588235344
2024-07-09,10.5326,10.5326,10.163,10.163,4729.882353044
2024-07-10,10.2554,10.2554,9.97826,10.2092,423.2000000092
2024-07-11,10.163,10.163,10.0245,10.0707,653.7411764848
2024-07-12,10.0707,10.163,10.0707,10.163,361.5058823608
2024-07-15,10.163,10.163,10.1168,10.163,704.6117647212
2024-07-16,10.163,10.163,9.14674,9.6087,2813.0352941788
2024-07-17,9.5163,9.6087,9.28533,9.6087,1959.058823572
2024-07-18,9.6087,9.6087,9.1837,9.33152,1612.705882388
2024-07-19,9.33152,9.6087,9.33152,9.33152,569.3176470712
2024-07-22,9.6087,9.6087,9.42391,9.6087,572.5647058948
2024-07-23,9.42391,9.47011,9.42391,9.42391,3501.411764782
2024-07-24,9.33152,9.5625,9.23913,9.5625,1910.352941218
2024-07-25,9.28533,9.37772,9.23913,9.23913,1071.529411788
2024-07-26,9.28533,9.5625,9.23913,9.23913,2630.117647116
2024-07-29,9.5163,9.5163,9.16522,9.22065,5946.4470589528
2024-07-30,9.23913,9.37772,9.23913,9.23913,981.6941176684
2024-07-31,9.1837,9.23913,9.1837,9.23913,1076.941176494
2024-08-01,9.23913,9.23913,9.20217,9.20217,1539.1058823864
2024-08-02,9.33152,9.33152,9.22065,9.23913,166.6823529448
2024-08-05,9.20217,9.23913,8.68478,8.86957,3099.8588235968
2024-08-06,9.03587,9.33152,9.03587,9.33152,6162.9176471928
2024-08-07,9.33152,9.33152,9.1837,9.1837,5597.9294118864
2024-08-08,9.23913,9.23913,9.20217,9.20217,4210.352941268
2024-08-09,9.37772,9.42391,9.1837,9.1837,1426.5411765016
2024-08-12,9.23913,9.28533,9.22065,9.23913,8909.9294119584
2024-08-13,9.23913,9.23913,9.22065,9.23913,10789.976470823
2024-08-14,9.23913,9.28533,9.22065,9.23913,4001.4588236164
2024-08-16,9.23913,9.23913,9.22065,9.23913,6969.2705883868
2024-08-19,9.23913,9.42391,9.22065,9.23913,20367.717647502
2024-08-20,9.22065,9.37772,9.22065,9.37772,7493.1294119276
2024-08-21,9.37772,9.37772,9.22065,9.23913,9812.6117649192
2024-08-22,9.23913,9.23913,9.16522,9.20217,3478.6823530168
2024-08-23,9.20217,9.20217,9.14674,9.14674,2206.9176471068
2024-08-26,9.20217,9.20217,9.14674,9.20217,1617.0352941528
2024-08-27,9.20217,10.163,9.16522,10.0245,4348.8941177416
2024-08-28,9.93207,9.97826,9.70109,9.70109,924.3294117848
2024-08-29,9.93207,10.0245,9.74728,9.88587,4822.9647059872
2024-08-30,9.97826,10.6712,9.79348,10.6712,2579.2470588796
2024-09-02,10.4402,10.625,10.1168,10.5326,1857.3176470992
2024-09-03,10.5788,11.5951,10.5788,11.5027,7648.9882354604
2024-09-04,10.6712,11.3641,10.625,11.2717,2261.0352941668
2024-09-05,10.856,11.2717,10.394,10.7174,5628.23529424
2024-09-06,11.0408,11.8261,10.9946,11.1793,6723.5764707344
2024-09-09,11.5489,11.5489,11.0408,11.2255,8959.7176472536
2024-09-10,11.2255,11.6875,11.2255,11.6875,4819.7176471636
2024-09-11,11.6875,11.6875,10.7174,11.6413,6096.8941177796
2024-09-12,11.3641,11.6413,11.1793,11.2717,3360.705882426
2024-09-13,11.1793,11.4565,10.0707,10.625,11254.305882598
2024-09-16,10.9484,10.9946,10.6712,10.6712,1104.000000024
2024-09-17,10.9946,10.9946,10.625,10.625,378.82352942
2024-09-18,10.9484,10.9946,10.3478,10.625,3156.1411765392
2024-09-19,10.625,10.625,10.0707,10.163,3511.1529412528
2024-09-20,10.3478,10.3478,10.163,10.3478,219.7176470636
2024-09-23,10.4402,10.5326,10.163,10.2554,1777.2235294504
2024-09-24,10.163,10.163,9.47011,10.0245,9486.823529618
2024-09-25,9.97826,10.3478,9.88587,10.3016,1449.2705882668
2024-09-26,10.3016,11.087,10.3016,10.9946,4643.294117748
2024-09-27,10.9946,10.9946,10.625,10.856,1275.0117647336
2024-09-30,10.8098,11.087,10.625,10.9022,2300.00000005
2024-10-01,10.9022,11.0408,10.625,10.6712,1040.1411764932
2024-10-02,10.625,10.856,10.625,10.7174,2451.529411818
2024-10-03,10.8098,10.9022,10.625,10.9022,462.1647058924
2024-10-04,10.625,10.7174,10.3016,10.5788,10069.129411984
2024-10-07,10.5788,10.5788,10.2554,10.5326,2160.3764706352
2024-10-08,10.2092,10.4864,9.97826,10.2554,2109.5058823988
2024-10-09,10.163,10.163,10.0707,10.0707,925.411764726
2024-10-10,10.163,10.163,10.0245,10.163,264.0941176528
2024-10-11,10.163,10.2554,10.0707,10.2554,472.9882353044
2024-10-14,10.0245,10.2554,9.97826,10.2554,304.1411764772
2024-10-15,10.2554,11.087,9.97826,10.3478,4149.7411765608
2024-10-16,10.163,10.163,10.0707,10.0707,969.7882353152
2024-10-17,10.163,10.163,9.97826,10.163,784.70588237
2024-10-18,10.163,10.5326,10.163,10.163,2712.3764706472
2024-10-21,10.0245,10.0707,9.93207,10.0707,1638.6823529768
2024-10-22,10.0707,10.0707,9.93207,10.0707,1586.7294117992
2024-10-23,10.0707,10.0707,9.42391,9.47011,4134.588235384
2024-10-24,9.5163,9.70109,9.20217,9.23913,24714.447059361
2024-10-25,9.23913,9.23913,9.20217,9.20217,3660.5176471384
2024-10-28,9.20217,9.33152,9.20217,9.33152,1922.2588235712
2024-10-29,9.33152,9.33152,9.20217,9.23913,267.3411764764
2024-10-30,9.33152,9.33152,9.20217,9.20217,10580.00000023
2024-10-31,9.23913,9.23913,8.96196,9.05435,2747.0117647656
2024-11-04,9.23913,9.23913,9.01739,9.1837,3931.1058824384
2024-11-05,9.1837,9.23913,9.1837,9.22065,3174.5411765396
2024-11-06,9.23913,9.23913,9.1837,9.23913,2238.3058824016
2024-11-07,9.23913,9.33152,9.1837,9.23913,18299.341176868
2024-11-08,9.23913,9.33152,9.22065,9.33152,12796.658823808
2024-11-12,9.33152,9.33152,9.20217,9.33152,6051.4352942492
2024-11-13,9.23913,9.23913,9.20217,9.23913,5003.7176471676
2024-11-14,9.23913,9.23913,9.14674,9.23913,9272.5176472604
2024-11-15,9.23913,9.23913,9.1837,9.23913,1076.941176494
2024-11-18,9.23913,9.23913,9.07283,9.22065,1691.7176470956
2024-11-19,9.12826,9.20217,9.01739,9.01739,1586.7294117992
2024-11-20,9.05435,9.1837,8.96196,9.1837,3713.5529412572
2024-11-21,9.20217,9.20217,8.96196,9.20217,1732.8470588612
2024-11-22,9.1837,9.1837,8.925,9.0913,2555.4352941732
2024-11-25,9.20217,9.5163,8.925,9.22065,5718.0705883596
2024-11-26,9.0913,9.22065,9.0913,9.14674,1127.8117647304
2024-11-27,9.0913,9.10978,8.96196,9.10978,1071.529411788
2024-11-28,9.12826,9.14674,9.05435,9.05435,1009.8352941396
2024-11-29,9.14674,9.14674,9.05435,9.05435,396.1411764792
2024-12-02,9.03587,9.14674,9.03587,9.14674,723.0117647216
2024-12-03,9.05435,9.05435,9.01739,9.05435,4438.7294118612
2024-12-04,9.12826,9.12826,8.96196,8.96196,1197.0823529672
2024-12-05,9.03587,9.14674,8.94348,9.01739,1666.823529448
2024-12-06,9.01739,9.01739,8.925,9.01739,3722.2117647868
2024-12-09,8.90652,8.96196,8.68478,8.68478,5722.4000001244
2024-12-10,8.79565,8.96196,8.68478,8.96196,1295.5764706164
2024-12-11,8.96196,8.96196,8.77717,8.96196,708.941176486
2024-12-12,8.96196,8.96196,8.90652,8.94348,855.058823548
2024-12-13,8.96196,8.96196,8.88804,8.96196,813.9294117824
2024-12-16,8.925,8.96196,8.79565,8.94348,2122.4941176932
2024-12-17,8.94348,8.94348,8.77717,8.77717,614.7764706016
2024-12-18,8.79565,8.94348,8.62935,8.68478,6278.7294119012
2024-12-19,8.68478,8.70326,8.62935,8.70326,4214.6823530328
2024-12-20,8.70326,8.90652,8.62935,8.90652,3135.5764706564
2024-12-23,8.68478,8.90652,8.68478,8.90652,613.6941176604
2024-12-27,8.90652,8.90652,8.68478,8.86957,1290.1647059104
2024-12-30,8.85109,8.85109,8.77717,8.79565,1637.6000000356
2025-01-02,8.96196,9.05435,8.79565,9.05435,8912.0941178408
2025-01-03,9.05435,9.05435,8.90652,9.05435,2590.0705882916
2025-01-07,9.05435,9.05435,8.94348,8.94348,4891.1529412828
2025-01-08,8.99891,9.05435,8.94348,8.96196,498.9647058932
2025-01-09,9.01739,9.01739,8.94348,8.94348,530.352941188
2025-01-10,8.96196,8.96196,8.86957,8.96196,3536.0470589004
2025-01-13,8.99891,9.03587,8.96196,8.99891,234.8705882404
2025-01-14,8.90652,8.96196,8.90652,8.90652,327.9529411836
2025-01-15,8.96196,8.96196,8.925,8.925,707.8588235448
2025-01-16,8.96196,8.96196,8.90652,8.96196,1411.3882353248
2025-01-17,8.90652,8.96196,8.88804,8.96196,140.705882356
2025-01-20,8.88804,8.96196,8.88804,8.96196,1355.1058823824
2025-01-21,8.96196,9.03587,8.96196,9.03587,175.3411764744
2025-01-22,9.03587,9.03587,8.68478,8.96196,8507.294117832
2025-01-23,8.96196,8.96196,8.7587,8.94348,624.5176470724
2025-01-24,8.90652,8.96196,8.86957,8.86957,323.6235294188
2025-01-27,8.96196,8.96196,8.86957,8.86957,2623.6235294688
2025-01-28,8.81413,8.86957,8.70326,8.85109,3894.3058824376
2025-01-29,8.85109,8.85109,8.70326,8.85109,713.2705882508
2025-01-30,8.77717,8.77717,8.68478,8.77717,3594.4941177252
2025-01-31,8.77717,8.85109,8.64783,8.64783,2606.3058824096
2025-02-03,8.68478,8.68478,8.51848,8.61087,5879.3411765984
2025-02-04,8.72174,8.72174,8.53696,8.55543,1548.8470588572
2025-02-05,8.59239,8.68478,8.40761,8.5,15421.364706218
2025-02-06,8.5,8.53696,8.44457,8.5,11492.423529662
2025-02-07,8.5,8.5,8.40761,8.48152,11357.129412012
2025-02-10,8.5,8.59239,8.48152,8.5,16718.023529775
2025-02-11,8.5,8.5,8.48152,8.5,13846.541176772
2025-02-12,8.5,8.5,8.46304,8.5,14662.635294436
2025-02-13,8.5,8.5,8.44457,8.5,12926.541176752
2025-02-14,8.5,8.5,8.44457,8.48152,8155.529411942
2025-02-17,8.5,8.5,8.46304,8.48152,14298.964706193
2025-02-18,8.5,8.5,8.44457,8.44457,18381.6000004
2025-02-19,8.44457,8.48152,8.42609,8.48152,7668.470588402
2025-02-20,8.48152,8.48152,8.40761,8.46304,18934.682353353
2025-02-21,8.48152,8.48152,8.3337,8.48152,16676.89411801
2025-02-24,8.44457,8.5,8.40761,8.42609,6421.6000001396
2025-02-25,8.48152,8.48152,8.38913,8.48152,7693.3647060496
2025-02-26,8.46304,8.5,8.37065,8.48152,2899.6235294748
2025-02-27,8.46304,8.48152,8.38913,8.38913,3093.3647059496
2025-02-28,8.37065,8.48152,8.37065,8.48152,1444.941176502
2025-03-03,8.46304,8.46304,8.38913,8.46304,2394.1647059344
2025-03-04,8.46304,8.48152,8.35217,8.38913,4432.235294214
2025-03-05,8.44457,8.5,8.38913,8.5,396.1411764792
2025-03-06,8.5,8.5,8.35217,8.5,5535.1529412968
2025-03-07,8.40761,8.5,8.40761,8.46304,925.411764726
2025-03-10,8.46304,8.48152,8.38913,8.40761,4758.0235295152
2025-03-11,8.46304,8.46304,8.37065,8.38913,4211.4352942092
2025-03-12,8.44457,8.46304,8.38913,8.38913,5196.3764707012
2025-03-13,8.46304,8.46304,8.46304,8.46304,718.6823529568
2025-03-14,8.46304,8.46304,8.42609,8.46304,1535.8588235628
2025-03-17,8.46304,8.46304,8.42609,8.46304,8641.5058825408
2025-03-18,8.46304,8.46304,8.38913,8.46304,3143.1529412448
2025-03-19,8.46304,8.46304,8.38913,8.38913,8198.82352959
2025-03-20,8.44457,8.46304,8.37065,8.46304,2124.6588235756
2025-03-21,8.38913,8.46304,8.35217,8.35217,3694.0705883156
2025-03-24,8.51848,8.68478,8.44457,8.5,22912.329412263
2025-03-25,8.53696,8.53696,8.44457,8.5,2174.4470588708
2025-03-26,8.5,8.5,8.44457,8.48152,1763.1529412148
2025-03-27,8.48152,8.5,8.42609,8.5,1749.0823529792
2025-03-28,8.46304,8.48152,8.44457,8.48152,2040.235294162
2025-03-31,8.5,8.53696,8.38913,8.48152,3207.0117647756
2025-04-01,8.48152,8.48152,8.44457,8.46304,4007.9529412636
2025-04-02,8.44457,8.46304,8.40761,8.46304,5285.1294118796
2025-04-03,8.46304,8.46304,8.37065,8.37065,3768.7529412584
2025-04-04,8.40761,8.48152,8.37065,8.37065,10203.341176692
2025-04-07,8.37065,8.46304,7.77935,8.46304,16858.729412131
2025-04-08,8.46304,8.46304,8.31522,8.46304,600.705882366
2025-04-09,8.31522,8.44457,8.29674,8.37065,2003.4352941612
2025-04-10,8.40761,8.46304,8.31522,8.44457,15974.447059171
2025-04-11,8.48152,8.48152,8.37065,8.46304,1093.176470612
2025-04-14,8.46304,8.46304,8.42609,8.46304,4212.5176471504
2025-04-15,8.46304,8.46304,8.44457,8.46304,757.64705884
2025-04-16,8.42609,8.46304,8.38913,8.44457,620.1882353076
2025-04-17,8.38913,8.46304,8.37065,8.46304,1215.4823529676
2025-04-22,8.44457,8.44457,8.31522,8.44457,1764.235294156
2025-04-23,8.46304,8.46304,8.3337,8.37065,2969.9764706528
2025-04-24,8.44457,8.44457,8.37065,8.37065,10441.458823756
2025-04-25,8.37065,8.44457,8.37065,8.44457,7796.1882354636
2025-04-28,8.40761,8.46304,8.40761,8.46304,13538.07058853
2025-04-29,8.46304,8.46304,8.42609,8.46304,6849.1294119136
2025-04-30,8.46304,8.46304,8.38913,8.44457,7982.35294135
2025-05-02,8.44457,8.46304,8.40761,8.46304,14110.635294424
2025-05-05,8.48152,8.48152,8.22283,8.35217,19295.105882772
2025-05-06,8.40761,8.46304,8.25978,8.44457,2526.2117647608
2025-05-07,8.44457,8.44457,8.37065,8.42609,1975.29411769
2025-05-08,8.42609,8.42609,8.37065,8.38913,1057.4588235524
2025-05-09,8.38913,8.59239,8.38913,8.40761,109112.00000237
2025-05-12,8.59239,9.05435,8.57391,8.85109,26818.541177054
2025-05-13,8.86957,8.86957,8.70326,8.72174,4662.7764706896
2025-05-14,8.77717,8.79565,8.6663,8.68478,19469.364706306
2025-05-15,8.68478,8.72174,8.64783,8.6663,6541.7411766128
2025-05-16,8.62935,8.72174,8.62935,8.72174,3605.3176471372
2025-05-19,8.7587,8.77717,8.59239,8.6663,8050.5411766456
2025-05-20,8.6663,8.74022,8.6663,8.6663,3533.882353018
2025-05-21,8.68478,8.68478,8.68478,8.68478,881.0352941368
2025-05-22,8.68478,8.74022,8.64783,8.68478,4172.470588326
2025-05-23,8.68478,8.68478,8.59239,8.59239,2976.4705883
2025-05-26,8.64783,8.64783,8.5,8.59239,6360.9882354324
2025-05-27,8.62935,8.62935,8.55543,8.62935,13413.600000292
2025-05-28,8.6663,8.6663,8.59239,8.59239,32506.30588306
2025-05-29,8.59239,8.6663,8.57391,8.59239,11616.8941179
2025-05-30,8.59239,8.59239,8.57391,8.59239,9805.0352943308
2025-06-02,8.14891,8.51848,7.94565,8.40761,90377.552943141
2025-06-03,8.40761,8.48152,8.38913,8.38913,13525.082353235
2025-06-04,8.48152,8.48152,8.42609,8.46304,11590.917647311
2025-06-05,8.48152,8.48152,8.40761,8.42609,13531.576470882
2025-06-06,8.48152,8.48152,8.38913,8.48152,26118.258824097
2025-06-09,8.48152,8.48152,8.31522,8.40761,12049.83529438
2025-06-10,8.42609,8.44457,8.40761,8.42609,11747.858823785
2025-06-11,8.48152,8.48152,8.44457,8.48152,24495.811765238
2025-06-12,8.5,8.55543,8.46304,8.46304,19146.823529828
2025-06-13,8.46304,8.51848,8.42609,8.51848,26435.388235869
2025-06-16,8.5,8.5,8.48152,8.5,12649.458823804
2025-06-17,8.48152,8.51848,8.48152,8.5,23930.823529932
2025-06-18,8.5,8.66,8.5,8.52,15232
2025-06-20,8.56,8.6,8.5,8.6,5549
2025-06-23,8.6,8.6,8.54,8.6,3229
2025-06-24,8.64,8.66,8.44,8.66,4870
2025-06-25,8.66,8.8,8.54,8.7,9108
2025-06-26,8.7,8.7,8.5,8.68,8614
2025-06-27,8.8,8.84,8.64,8.8,3773
2025-06-30,8.78,8.8,8.2,8.7,21988
2025-07-01,8.72,8.72,8.5,8.68,3406
2025-07-02,8.66,8.66,8.48,8.56,3978
2025-07-03,8.56,8.68,8.5,8.52,4728
2025-07-04,8.54,8.54,8.46,8.54,10659
2025-07-07,8.5,8.5,8.46,8.5,5940
2025-07-08,8.5,8.5,8.38,8.46,10325
2025-07-09,8.4,8.42,8.36,8.42,5536
2025-07-10,8.4,8.4,8.34,8.4,4411
2025-07-11,8.4,8.4,8.36,8.4,8547
2025-07-14,8.36,8.42,8.34,8.4,9330
2025-07-15,8.4,8.42,8.32,8.42,4024
2025-07-16,8.4,8.42,8.34,8.4,3268
2025-07-17,8.36,8.42,8.34,8.36,5620
2025-07-18,8.34,8.42,8.32,8.42,4951
2025-07-21,8.4,8.48,8.4,8.44,5429
2025-07-22,8.46,8.46,8.42,8.46,2856
2025-07-23,8.46,8.48,8.44,8.46,3056
2025-07-24,8.44,8.48,8.42,8.48,2404
2025-07-25,8.46,8.46,8.38,8.4,6693
2025-07-28,8.42,8.46,8.4,8.44,4738
2025-07-29,8.44,8.44,8.36,8.44,1611
2025-07-30,8.46,8.46,8.36,8.46,5524
2025-07-31,8.46,8.46,8.42,8.46,1688
2025-08-01,8.48,8.48,8.34,8.34,10269
2025-08-04,8.4,8.4,8.32,8.4,7505
2025-08-05,8.4,8.44,8.32,8.44,598
2025-08-06,8.44,8.46,8.44,8.46,431
2025-08-07,8.46,8.46,8.42,8.46,1766
2025-08-08,8.48,8.48,8.4,8.48,3586
2025-08-11,8.5,8.5,8.48,8.5,1840
2025-08-12,8.46,8.48,8.38,8.38,4794
2025-08-13,8.48,8.48,8.4,8.42,1667
2025-08-14,8.48,8.48,8.4,8.48,1366
2025-08-18,8.46,8.46,8.32,8.32,9885
2025-08-19,8.4,8.48,8.36,8.48,1386
2025-08-20,8.48,8.5,8.48,8.5,1460
2025-08-21,8.48,8.62,8.48,8.56,1156
2025-08-22,8.5,8.52,8.3,8.42,6739
2025-08-25,8.42,8.42,8.38,8.4,2178
2025-08-26,8.42,8.42,8.38,8.4,1247
2025-08-27,8.4,8.4,8.34,8.4,1946
2025-08-28,8.36,8.4,8.34,8.4,1883
2025-08-29,8.4,8.4,8.32,8.38,2951
2025-09-01,8.38,8.4,8.3,8.34,7491
2025-09-02,8.38,8.4,8.38,8.38,1571
2025-09-03,8.38,8.4,8.3,8.34,4944
2025-09-04,8.32,8.32,8.28,8.32,2333
2025-09-05,8.34,8.36,8.3,8.3,5943
2025-09-08,8.34,8.36,8.32,8.36,2797
2025-09-09,8.36,8.36,8.3,8.36,2904
2025-09-10,8.34,8.36,8.28,8.36,5037
2025-09-11,8.36,8.36,8.32,8.32,1770
2025-09-12,8.36,8.36,8.28,8.32,11534
2025-09-15,8.36,8.38,8.32,8.34,3459
2025-09-16,8.34,8.36,8.28,8.28,2172
2025-09-17,8.28,8.38,8.28,8.36,3703
2025-09-18,8.36,8.36,8.3,8.34,292
2025-09-19,8.34,8.38,8.28,8.34,8858
2025-09-22,8.34,8.38,8.16,8.26,4009
2025-09-23,8.34,8.34,8.2,8.34,3197
2025-09-24,8.34,8.34,8.2,8.34,6112
2025-09-25,8.34,8.36,8.32,8.34,1056
2025-09-26,8.32,8.34,8.12,8.2,11145
2025-09-29,8.2,8.32,8.2,8.3,430
2025-09-30,8.3,8.3,8.24,8.3,6509
2025-10-01,8.26,8.32,8.26,8.32,790
2025-10-02,8.32,8.34,8.26,8.26,1702
2025-10-03,8.26,8.34,8.26,8.34,1395
2025-10-06,8.34,8.34,8.26,8.32,2638
2025-10-07,8.26,8.32,8.22,8.3,1705
2025-10-08,8.3,8.32,8.22,8.3,7209
2025-10-09,8.3,8.3,8.24,8.26,5114
2025-10-10,8.32,8.32,8.24,8.26,3373
2025-10-13,8.3,8.3,8.24,8.3,4416
2025-10-14,8.3,8.3,8.2,8.28,5447
2025-10-15,8.28,8.28,8.22,8.28,689
2025-10-16,8.28,8.28,8.2,8.26,3548
2025-10-17,8.26,8.3,8.26,8.26,1983
2025-10-20,8.26,8.3,8.1,8.3,13079
2025-10-21,8.3,8.3,8.2,8.22,1873
2025-10-22,8.3,8.3,8.22,8.3,280
2025-10-23,8.28,8.3,8.2,8.26,1918
2025-10-24,8.34,8.58,8.26,8.28,38381
2025-10-27,8.28,8.3,8.28,8.3,2341
2025-10-28,8.26,8.36,8.26,8.34,3344
2025-10-29,8.3,8.32,8.28,8.3,3932
2025-10-30,8.32,8.38,8.28,8.28,2399
2025-10-31,8.34,8.38,8.28,8.36,1004
2025-11-03,8.34,8.36,8.28,8.36,2074
2025-11-04,8.36,8.36,8.28,8.28,2265
2025-11-05,8.34,8.36,8.26,8.36,1765
2025-11-06,8.36,8.38,8.32,8.38,2289
2025-11-07,8.36,8.38,8.28,8.36,1143
2025-11-10,8.28,8.38,8.28,8.38,1605
2025-11-12,8.38,8.38,8.26,8.38,7113
2025-11-13,8.38,8.38,8.3,8.34,1205
2025-11-14,8.38,8.38,8.32,8.38,504
2025-11-17,8.36,8.38,8.36,8.36,4761
2025-11-18,8.38,8.38,8.28,8.28,1897
2025-11-19,8.28,8.38,8.28,8.38,2350
2025-11-20,8.38,8.38,8.3,8.38,397
2025-11-21,8.38,8.38,8.3,8.36,3373
2025-11-24,8.38,8.38,8.3,8.36,575
2025-11-25,8.36,8.36,8.3,8.3,2947
2025-11-26,8.28,8.38,8.28,8.38,1309
2025-11-27,8.36,8.38,8.32,8.34,1146
2025-11-28,8.32,8.38,8.32,8.34,2117
2025-12-01,8.34,8.7,8.32,8.52,20139
2025-12-02,8.52,8.58,8.42,8.52,1777
2025-12-03,8.52,8.58,8.5,8.5,3498
2025-12-04,8.58,8.88,8.56,8.72,16169
2025-12-05,8.74,8.8,8.62,8.72,1827
2025-12-08,8.8,8.8,8.48,8.76,4107
2025-12-09,8.78,8.8,8.6,8.8,2069
2025-12-10,8.8,8.8,8.6,8.76,1435
2025-12-11,8.78,8.78,8.62,8.72,1856
2025-12-12,8.62,8.72,8.6,8.72,5215