Date,Open,High,Low,Close,Volume
2005-03-01,19.0196,19.0196,19.0196,19.0196,357.5225147612
2005-03-02,18.724,18.7417,18.6092,18.7417,3417.3448348257
2005-03-03,18.8606,19.0254,18.8606,19.0254,1071.5489616204
2005-03-07,18.6348,18.6602,18.6348,18.6602,4389.0726954586
2005-03-09,18.6348,18.8773,18.6348,18.8773,4110.9996284222
2005-03-10,18.6435,18.6435,18.6435,18.6435,358.54109742433
2005-03-11,19.0107,19.0107,18.6916,18.7928,43375.32412704
2005-03-14,18.6348,18.6348,18.2588,18.2588,8400.2512228934
2005-03-15,18.2763,18.2763,18.0781,18.0849,988.0251832432
2005-03-16,18.1045,18.4266,18.1045,18.2498,6967.1054158592
2005-03-17,17.9651,17.9651,17.9651,17.9651,175.19621805962
2005-03-18,18.5267,18.5267,18.5267,18.5267,175.19621805962
2005-03-21,18.188,18.6435,18.188,18.4639,3436.6979054253
2005-03-23,18.2057,18.2411,17.974,18.2411,41236.300534451
2005-03-28,18.2411,18.2411,17.974,17.974,537.8116461365
2005-03-30,18.0466,18.0466,17.8542,17.8542,721.15652550122
2005-03-31,17.6274,17.6274,17.3997,17.3997,2499.601855339
2005-04-01,17.3496,17.3496,17.3496,17.3496,175.19621805962
2005-04-04,17.3909,17.3909,17.0982,17.0982,718.10077751181
2005-04-05,17.063,17.1837,16.845,17.1759,3665.8790046312
2005-04-06,17.1759,17.1759,17.1759,17.1759,175.19621805962
2005-04-07,17.7954,17.7954,17.4497,17.5165,1960.7716265393
2005-04-08,17.8787,17.9043,17.6845,17.7954,2499.601855339
2005-04-11,17.9043,17.9043,17.6039,17.6511,2499.601855339
2005-04-12,17.9043,17.9043,17.3496,17.6039,12154.746919218
2005-04-13,17.3496,17.3496,17.2573,17.2573,4644.7369439062
2005-04-14,17.8699,17.8699,16.9785,17.0472,3896.0786865003
2005-04-15,16.8292,17.2907,16.8292,17.2907,1268.1354156059
2005-04-18,16.786,16.786,16.786,16.786,718.10077751181
2005-04-20,17.063,17.063,17.063,17.063,175.19621805962
2005-04-21,17.063,17.063,17.063,17.063,1071.5489616204
2005-04-22,17.0139,17.0139,16.8705,16.8705,41099.81045759
2005-04-25,16.8126,16.8126,16.786,16.786,718.10077751181
2005-04-26,16.786,16.786,16.786,16.786,537.8116461365
2005-04-27,16.786,16.9323,16.786,16.8793,16182.222769262
2005-04-28,17.063,17.063,17.063,17.063,175.19621805962
2005-04-29,17.2907,17.2907,17.063,17.2809,6660.5120342549
2005-05-02,17.2907,17.2907,16.8381,17.2907,890.24124758201
2005-05-04,17.1984,17.1984,17.063,17.063,2961.0198017402
2005-05-06,16.7055,16.7055,16.4581,16.4581,1249.8009276695
2005-05-09,16.7626,16.786,16.3767,16.3767,1249.8009276695
2005-05-12,16.7055,16.7055,16.6791,16.6791,1608.3420250938
2005-05-13,16.6791,16.6791,16.6791,16.6791,357.5225147612
2005-05-16,16.786,16.786,16.7793,16.7793,1960.7716265393
2005-05-17,16.5111,16.5622,16.4022,16.5622,2681.9281520406
2005-05-18,16.6437,16.6791,16.2932,16.4934,8421.6414588193
2005-05-20,16.4179,16.4179,15.9575,16.3668,2499.601855339
2005-05-23,16.3335,16.4503,16.0311,16.0311,6257.1532996526
2005-05-24,15.9496,16.2854,15.8554,16.2854,890.24124758201
2005-05-25,16.7703,16.7703,16.3276,16.3276,7316.4792693153
2005-05-26,16.7626,16.7626,16.7626,16.7626,175.19621805962
2005-05-27,16.6437,16.786,16.6437,16.6791,1503.4280107906
2005-05-31,16.6604,16.7292,16.5111,16.7292,10007.574665324
2005-06-01,16.5622,16.7379,16.5622,16.7379,2856.105787437
2005-06-02,16.786,16.786,16.6193,16.6193,6434.3866830384
2005-06-03,16.8126,16.9137,16.8126,16.8705,6582.0811691934
2005-06-06,16.9323,16.9323,16.786,16.9323,6434.3866830384
2005-06-07,16.9323,16.9323,16.4267,16.5455,5694.8956696007
2005-06-08,16.6193,16.898,16.6193,16.898,1037.935733737
2005-06-09,16.898,16.9226,16.5622,16.5711,10183.789466046
2005-06-10,16.845,16.9059,16.845,16.9059,18651.267144707
2005-06-13,16.6791,16.845,16.6791,16.845,3189.1823182829
2005-06-14,16.8204,16.8292,16.8204,16.8292,1907.8053280562
2005-06-16,16.786,16.786,16.5111,16.5455,1528.8925773691
2005-06-17,16.5111,16.786,16.4581,16.786,2702.2998053033
2005-06-20,16.5111,16.5455,16.5111,16.5111,1071.5489616204
2005-06-21,16.3668,16.786,16.0988,16.786,7351.111079862
2005-06-22,16.6604,16.6791,16.5111,16.5111,1456.5732082864
2005-06-23,16.5111,16.5111,16.3668,16.3668,1023.675576453
2005-06-24,16.5111,16.5111,14.7077,14.7077,76029.047141896
2005-06-27,15.6698,16.1754,15.4018,15.9496,30379.22792807
2005-06-28,16.2255,16.2854,16.1244,16.1244,2856.105787437
2005-06-29,15.9898,16.2255,15.8063,15.9496,11799.261569783
2005-06-30,15.9496,15.9496,15.8063,15.8141,8086.5277626472
2005-07-01,15.9496,16.2098,15.8063,16.2098,3632.2657767477
2005-07-05,15.9496,16.6701,15.9496,16.5111,10302.963637633
2005-07-06,16.2854,16.5111,16.2854,16.5111,1970.9574531707
2005-07-07,16.41,16.786,16.41,16.786,3576.2437302752
2005-07-08,16.3855,16.7793,16.2255,16.3276,10543.349146135
2005-07-11,16.4444,16.4739,16.2255,16.4346,6147.1463720337
2005-07-12,16.5111,16.5111,15.9751,16.2019,6199.0940878537
2005-07-13,16.2255,16.41,16.0988,16.2255,5180.5114247164
2005-07-14,16.0654,16.2687,15.6698,15.9496,77646.556410957
2005-07-15,16.0733,16.3276,15.8917,16.3276,4665.1085971689
2005-07-18,16.1067,16.1067,16.0135,16.0311,1502.4094281276
2005-07-19,16.1067,16.5024,15.8721,16.2255,4112.0182110854
2005-07-20,16.0046,16.0046,16.0046,16.0046,2947.7782271194
2005-07-21,16.091,16.3767,16.091,16.2599,4634.5511172748
2005-07-22,16.252,16.252,16.2432,16.2432,3394.9360162367
2005-07-25,16.091,16.3767,15.9898,16.3767,3644.4887687053
2005-07-26,16.2255,16.2255,16.2255,16.2255,718.10077751181
2005-07-27,16.2432,16.252,16.0733,16.2255,4469.5407258465
2005-07-28,16.1155,16.6437,16.1155,16.6193,6037.1394444149
2005-07-29,16.5111,16.7626,16.5024,16.5111,11449.887716327
2005-08-01,16.3276,16.3276,16.2854,16.2854,357.5225147612
2005-08-02,16.7125,17.3418,16.7125,17.2907,64323.495177121
2005-08-03,17.3496,18.1311,17.3496,18.1311,37028.535553031
2005-08-04,18.458,18.5591,18.0221,18.4904,22112.411034047
2005-08-05,18.4639,18.4639,17.9878,18.2312,13475.848633306
2005-08-08,17.7767,17.92,17.7687,17.8954,9467.7258538614
2005-08-09,18.0398,18.4639,17.9878,18.4639,1703.0702127656
2005-08-10,18.4639,18.4639,18.2145,18.2145,3750.4213656716
2005-08-11,17.6668,18.4639,17.6668,18.4639,3091.3983826218
2005-08-12,18.0516,18.0516,18.0516,18.0516,175.19621805962
2005-08-15,17.9043,17.9043,17.6845,17.8866,1249.8009276695
2005-08-16,17.9043,17.9043,17.6845,17.7954,15515.051124908
2005-08-17,17.8463,17.9043,17.8375,17.9043,10897.815912906
2005-08-18,17.9043,18.1566,17.8699,18.0398,9907.7535643367
2005-08-19,17.8787,17.9043,17.8375,17.8375,9651.0707332261
2005-08-22,17.9043,17.9043,17.8542,17.9043,7959.2049297549
2005-08-23,17.9651,18.0398,17.8542,17.8542,7800.3060343055
2005-08-24,18.0142,18.0466,17.9043,18.0466,7434.6348582393
2005-08-26,18.0466,18.0683,17.9043,17.9043,1321.1017140891
2005-08-29,18.0849,18.188,18.0849,18.188,1879.2850134883
2005-08-31,17.9651,18.188,17.8375,18.188,3581.3366435908
2005-09-01,17.9377,18.188,17.8375,17.8375,2405.8922503303
2005-09-02,17.9377,17.9377,17.8542,17.8542,7318.5164346417
2005-09-06,17.9043,18.0466,17.8375,17.8375,4363.6081288803
2005-09-07,17.8542,18.0221,17.8542,18.0221,4531.6742682979
2005-09-09,17.9956,18.0054,17.9956,18.0054,1788.6311564691
2005-09-12,18.0054,18.0054,17.8375,17.8375,1187.6673852181
2005-09-13,17.8375,17.8375,17.6364,17.8375,25038.799025242
2005-09-14,17.8463,17.9043,17.7687,17.9043,4201.6534854414
2005-09-15,17.8375,17.8787,17.5165,17.7099,6287.7107795466
2005-09-16,17.8787,17.9043,17.8375,17.9043,51642.141021062
2005-09-19,17.92,17.92,17.92,17.92,269.92440573139
2005-09-20,18.1222,18.1222,18.1222,18.1222,175.19621805962
2005-09-21,17.8542,18.0466,17.8542,17.8542,1303.7858088157
2005-09-22,17.8375,17.92,17.8375,17.92,2430.3382342457
2005-09-23,17.9043,17.9651,17.8375,17.9651,4496.0238750881
2005-09-26,17.9111,17.9111,17.9043,17.9043,357.5225147612
2005-09-27,17.8375,17.9043,17.7186,17.9043,7127.0228939718
2005-09-28,17.7687,18.0683,17.759,18.0683,18924.247298428
2005-09-29,17.8375,18.0466,17.8375,18.0221,57049.796379658
2005-09-30,18.1311,18.1311,17.8542,18.0221,11070.974965639
2005-10-03,17.7345,18.188,17.7345,18.188,9354.6631782531
2005-10-04,18.1811,18.1811,17.8375,17.8375,3171.8664130096
2005-10-05,17.7854,18.188,17.7854,18.188,8191.4417769502
2005-10-06,17.7767,17.7854,17.5086,17.7854,4316.753326376
2005-10-07,17.6274,17.8699,17.6039,17.7687,9404.5737287468
2005-10-10,17.7687,18.1399,17.7687,18.1399,4531.6742682979
2005-10-11,18.1399,18.1399,18.0466,18.0466,3930.7104970469
2005-10-13,17.974,17.974,17.974,17.974,718.10077751181
2005-10-14,17.9043,18.0466,17.9043,18.0466,2171.6182378087
2005-10-17,17.9288,18.0849,17.8542,18.0781,3525.3145971182
2005-10-18,17.9111,17.9111,17.7011,17.7687,4055.9961646128
2005-10-19,17.8375,18.1733,17.8375,18.1733,1500.3722628012
2005-10-20,17.9808,18.1566,17.9808,18.1566,2681.9281520406
2005-10-21,18.0398,18.1566,17.9288,18.1566,2336.628629237
2005-10-24,18.1811,18.1811,18.1811,18.1811,357.5225147612
2005-10-25,17.9808,17.9808,17.8375,17.8375,5007.352371983
2005-10-26,17.8375,17.8787,17.6364,17.8787,2499.601855339
2005-10-27,17.8787,17.8787,17.8787,17.8787,1788.6311564691
2005-10-28,17.9043,17.9043,17.9043,17.9043,175.19621805962
2005-10-31,17.8375,17.9043,17.8375,17.9043,2212.3615443342
2005-11-01,17.9043,17.9043,17.9043,17.9043,890.24124758201
2005-11-02,17.8375,18.0683,17.8375,17.9043,2969.1684630453
2005-11-03,17.9043,18.188,17.9043,18.1045,7640.388556193
2005-11-07,17.9043,18.188,17.9043,18.188,3618.0056194637
2005-11-08,18.0221,18.0221,17.9564,17.9564,1071.5489616204
2005-11-09,17.92,18.188,17.92,17.974,2249.0305202072
2005-11-10,17.8375,18.1566,17.8375,18.0516,3754.4956963241
2005-11-11,17.9043,18.188,17.9043,17.9043,15665.801359052
2005-11-14,18.188,18.188,18.0466,18.188,2341.7215425527
2005-11-15,18.188,18.188,18.1045,18.188,3316.5051511751
2005-11-16,18.1045,18.3383,18.0516,18.1487,35460.936834462
2005-11-17,18.2862,18.4639,18.2862,18.458,7037.3876196157
2005-11-18,18.2312,18.2312,18.2145,18.2145,1608.3420250938
2005-11-21,18.4639,18.4639,18.2234,18.2234,922.8358928024
2005-11-22,18.2234,18.2234,18.188,18.188,357.5225147612
2005-11-25,18.4639,18.4639,18.4639,18.4639,179.27054871217
2005-11-28,18.4639,18.4639,18.4639,18.4639,597.9080232616
2005-11-30,18.509,18.509,18.509,18.509,270.94298839452
2005-12-01,18.2312,18.2312,18.2312,18.2312,324.9278695408
2005-12-02,18.188,18.4639,18.188,18.4639,2147.1722538935
2005-12-05,18.188,18.188,18.188,18.188,1757.0550939119
2005-12-06,18.0683,18.0683,17.8787,17.8787,1357.7706899621
2005-12-07,17.7345,17.7345,17.7345,17.7345,357.5225147612
2005-12-08,17.7687,18.188,17.7687,18.188,1608.3420250938
2005-12-09,18.188,18.188,17.9043,17.9043,890.24124758201
2005-12-12,18.0466,18.0466,17.7687,17.9043,2808.2324022695
2005-12-13,17.7767,17.7767,17.7767,17.7767,1745.8506846174
2005-12-14,17.9111,17.9111,17.9043,17.9043,2324.4056372793
2005-12-15,17.9043,18.1811,17.6845,17.6845,3214.6468848614
2005-12-16,17.9043,17.9043,17.6845,17.6845,471.60377303258
2005-12-19,17.6845,17.6845,17.2416,17.2651,4441.0204112786
2005-12-20,17.2063,17.2063,16.6437,17.0806,5288.481187009
2005-12-21,17.1837,17.1837,16.898,17.1071,5722.3974015054
2005-12-22,16.9323,17.7011,16.9323,17.7011,5841.5715730925
2005-12-23,17.9043,18.1566,17.9043,18.1566,490.95684363218
2005-12-27,17.9377,18.1144,17.9377,18.1144,626.42833782945
2005-12-28,18.0221,18.0398,17.5783,18.0398,6968.1239985224
2005-12-29,17.9043,18.0466,17.9043,17.9651,12094.650542093
2005-12-30,17.7345,17.7511,17.3496,17.7511,1793.7240697848
2006-01-03,17.2573,17.3496,17.2573,17.3496,537.8116461365
2006-01-04,17.3496,17.8041,17.2063,17.6187,3218.7212155139
2006-01-05,17.8542,17.8542,17.759,17.759,3573.1879822857
2006-01-06,17.8542,17.8542,17.8542,17.8542,2147.1722538935
2006-01-09,17.6274,17.8542,17.6274,17.8542,1256.9310063114
2006-01-10,17.8787,17.9043,17.7687,17.7687,3417.3448348257
2006-01-11,17.759,17.759,17.6668,17.6668,899.40849155025
2006-01-12,17.6588,17.9043,17.6588,17.9043,3214.6468848614
2006-01-13,17.5616,18.0516,17.5616,17.9377,3985.7139608563
2006-01-17,18.0683,18.2411,18.0466,18.188,3040.4692494648
2006-01-19,18.188,18.188,18.0516,18.188,3051.6736587594
2006-01-20,18.188,18.3206,18.188,18.3206,5180.5114247164
2006-01-24,18.3206,18.355,18.3206,18.355,2681.9281520406
2006-01-25,18.355,18.4639,18.355,18.3814,6297.8966061781
2006-01-26,18.0683,18.3383,18.0683,18.1733,5593.037403287
2006-01-27,18.3814,18.4089,18.3814,18.4089,1022.6569937899
2006-01-30,18.4423,18.4639,18.2411,18.2411,1801.8727310899
2006-01-31,18.2312,18.3461,17.8041,18.3461,9169.2811335621
2006-02-01,18.0221,18.0221,17.9651,17.9651,1204.9832904914
2006-02-02,17.9043,17.9043,17.9043,17.9043,890.24124758201
2006-02-03,17.9043,17.9043,17.9043,17.9043,175.19621805962
2006-02-06,17.9377,17.9377,17.9377,17.9377,175.19621805962
2006-02-07,17.9043,18.188,17.7687,18.188,8662.0269673197
2006-02-08,18.188,18.188,17.9043,18.0221,3932.7476623731
2006-02-09,18.0466,18.4423,18.0466,18.188,4005.0670314559
2006-02-10,18.3206,18.4423,18.188,18.4423,3214.6468848614
2006-02-13,18.188,18.4423,18.188,18.4423,6637.0846330028
2006-02-14,18.188,18.4423,18.188,18.3206,7275.7359627898
2006-02-16,18.4639,19.3043,18.4639,19.3043,3641.4330207159
2006-02-17,19.0254,19.1864,19.0254,19.157,3214.6468848614
2006-02-21,18.4816,18.4816,18.4816,18.4816,341.225192151
2006-02-22,18.9449,19.0196,18.9449,19.0196,537.8116461365
2006-02-23,19.0254,19.0254,18.4727,18.5758,4292.3073424607
2006-02-27,18.5591,18.6249,18.5267,18.5267,2358.0188651629
2006-02-28,18.4727,18.9097,18.4727,18.9097,5716.2859055266
2006-03-01,19.0254,19.0775,19.0254,19.0775,7498.805566017
2006-03-02,18.7417,18.7417,18.7417,18.7417,890.24124758201
2006-03-03,19.0107,19.0254,19.0107,19.0254,1080.7162055887
2006-03-07,19.0775,19.0775,19.0775,19.0775,890.24124758201
2006-03-08,18.8311,18.995,18.7417,18.8212,6304.0081021568
2006-03-09,19.0254,19.0254,19.0254,19.0254,221.0324379008
2006-03-14,19.0254,19.1148,19.0254,19.0254,3378.6386936265
2006-03-15,19.1393,19.2807,19.0254,19.0254,5954.6342487007
2006-03-17,19.3043,19.7519,19.3043,19.4751,12755.710690469
2006-03-20,19.5566,19.5821,19.4506,19.5821,4193.5048241363
2006-03-21,19.5821,19.5821,19.5311,19.5821,10278.517653718
2006-03-22,19.5821,19.5821,19.4152,19.5645,13113.23320523
2006-03-23,19.3897,19.8687,19.3897,19.8687,17135.616141959
2006-03-24,19.8687,19.8687,19.5821,19.859,6724.6827420326
2006-03-27,19.5821,19.7834,19.3632,19.7,2555.6239018116
2006-03-28,19.6911,19.7519,19.5821,19.6165,15323.557584239
2006-03-29,19.4427,19.7834,19.2964,19.3985,39533.230321686
2006-03-30,19.5821,19.5821,19.2876,19.4152,24841.193988592
2006-03-31,19.4152,19.6911,19.3043,19.6911,28403.177561584
2006-04-03,19.7745,19.9445,19.7421,19.9188,3666.8975872943
2006-04-04,19.7834,19.9935,19.7176,19.8177,7559.9205258051
2006-04-05,19.9188,19.9365,19.6911,19.7519,8674.2499592774
2006-04-06,19.7588,20.1369,19.642,19.852,11617.953855743
2006-04-07,19.9188,19.9188,19.9188,19.9188,1788.6311564691
2006-04-10,19.5645,19.8687,19.483,19.6076,37979.891760401
2006-04-11,19.9011,19.9011,19.5909,19.7519,7577.2364310785
2006-04-12,19.7834,19.8944,19.642,19.7343,38492.238839959
2006-04-13,19.5821,19.9188,19.5821,19.9188,21266.987423644
2006-04-17,19.6656,20.447,19.6656,20.447,4665.1085971689
2006-04-18,20.3214,20.7062,20.0013,20.1446,10366.115762748
2006-04-19,20.1446,20.5393,20.1045,20.5393,5798.7911012407
2006-04-20,20.4029,20.4029,20.0858,20.0858,6756.2588045898
2006-04-24,20.0858,20.6002,20.0367,20.5933,24316.623917078
2006-04-25,20.5933,20.7661,20.5393,20.7661,5898.6122022282
2006-04-26,20.9339,21.1627,20.7416,21.1627,4312.6789957234
2006-04-27,20.8604,21.2452,20.8604,21.1087,7684.1876107079
2006-04-28,21.253,21.2845,21.0597,21.0597,8521.4625598068
2006-05-01,21.0264,21.3355,21.0264,21.3355,7685.206193371
2006-05-02,21.4121,21.5486,21.3787,21.5486,1429.0714763817
2006-05-03,21.2746,21.4877,21.2669,21.4877,1788.6311564691
2006-05-04,21.5044,21.5044,21.3787,21.4582,2875.4588580367
2006-05-05,21.3621,21.4798,21.3031,21.473,890.24124758201
2006-05-08,21.3355,21.4582,21.3355,21.3444,1429.0714763817
2006-05-09,21.2669,21.2669,21.1707,21.1707,2147.1722538935
2006-05-10,21.2373,21.4023,21.2108,21.2108,13255.834778069
2006-05-11,21.2609,22.1524,21.1273,22.1524,16104.810486864
2006-05-12,21.9059,22.8553,21.9059,22.4655,12015.201094367
2006-05-15,22.6903,23.2597,22.5215,23.2096,29504.265420435
2006-05-16,23.6859,24.0167,23.5454,23.7792,45390.080634725
2006-05-17,23.8812,24.0089,23.5621,23.837,26257.023890354
2006-05-18,23.9165,24.9543,23.9165,24.6195,17446.283854216
2006-05-19,24.6195,24.9042,22.3879,23.0753,23725.845972458
2006-05-22,22.8239,23.2921,22.7217,23.1411,3039.4506668018
2006-05-23,22.8072,22.8897,22.7689,22.8897,3981.6396302037
2006-05-24,22.7217,23.251,22.7217,23.2283,3594.5782182116
2006-05-25,23.5955,23.6102,23.1929,23.2283,6531.1520360364
2006-05-26,23.9706,24.1306,23.9332,23.9332,4019.3271887399
2006-05-30,22.5873,23.8459,22.5873,23.6456,7665.8531227715
2006-05-31,24.1139,24.4428,23.6937,24.0638,13221.202967523
2006-06-01,24.3082,24.3082,22.7885,23.2096,25281.221699068
2006-06-02,23.082,23.9332,22.9485,23.9332,9705.0556143723
2006-06-05,24.0344,24.0344,23.5111,23.8273,16574.37709457
2006-06-06,22.6983,24.0344,22.6983,24.0167,17334.239761271
2006-06-07,24.0471,24.701,23.5209,24.3339,26941.511439982
2006-06-08,24.4516,24.7619,24.0737,24.7619,6242.8931423686
2006-06-09,24.7619,25.0122,24.5106,24.7766,34007.419374165
2006-06-12,25.1497,25.1497,24.1405,24.383,14883.529873762
2006-06-13,23.9706,24.1738,22.493,23.4611,12578.477307083
2006-06-14,23.6701,24.2504,22.7689,24.2504,7106.6512407091
2006-06-15,24.755,24.755,23.9235,24.3416,14131.815868367
2006-06-16,23.9068,24.544,23.6937,24.2425,10156.287734142
2006-06-19,24.544,24.9543,24.3172,24.7373,45773.067716064
2006-06-20,24.646,24.8895,24.5597,24.7619,33039.765844185
2006-06-21,24.5744,24.8983,24.3583,24.8826,35321.391009612
2006-06-22,24.8463,24.8463,24.4516,24.6617,30527.940996888
2006-06-23,24.7854,24.7854,24.1581,24.5263,24280.973523867
2006-06-26,24.7619,24.8463,23.8724,24.6617,17689.725110706
2006-06-27,24.3005,24.5841,24.2591,24.5507,15077.060579759
2006-06-28,24.5507,24.5507,24.0884,24.5507,34623.661885364
2006-06-29,24.5507,25.1497,24.5263,25.1497,87947.482883265
2006-06-30,25.1497,25.1497,22.6717,22.7689,1060916.9957827
2006-07-03,22.925,23.5022,22.873,23.1174,26677.69853023
2006-07-05,22.8239,23.4178,22.817,23.1077,19591.418942784
2006-07-06,22.8072,23.9235,22.8072,23.8901,38496.313170612
2006-07-07,24.2848,24.6686,22.3879,22.5725,24694.518085101
2006-07-10,22.6639,23.1842,22.3438,22.8327,19307.234379767
2006-07-11,22.7394,22.9731,21.8745,22.6639,11575.173383893
2006-07-12,22.5725,23.0065,21.6182,21.6281,8627.3951567731
2006-07-13,21.6035,22.5372,21.4582,22.1925,24190.319666848
2006-07-14,21.6035,22.7611,21.2746,21.5731,6836.7268349777
2006-07-17,21.3532,21.7714,21.0518,21.4121,8817.8701147797
2006-07-18,21.7636,22.2025,21.1029,21.7164,13474.830050643
2006-07-19,21.8146,23.0753,21.7999,22.8631,15967.30182734
2006-07-20,23.0143,23.3746,21.1627,21.6625,9248.7305812868
2006-07-21,21.4798,22.5116,21.4798,22.2349,13677.528000608
2006-07-24,22.6108,23.4021,21.9668,22.6903,20100.710274352
2006-07-25,22.6108,23.7712,21.6997,23.409,22923.202833905
2006-07-26,23.1842,24.3082,22.7217,24.2071,21981.013870503
2006-07-27,24.3259,24.3259,23.5867,24.0638,14664.534601187
2006-07-28,24.3082,24.7619,23.7712,24.4428,10010.630413314
2006-07-31,23.7536,24.4261,23.7536,24.0737,17850.661171481
2006-08-01,23.8547,24.3339,22.5725,22.7885,18392.54714827
2006-08-02,22.9976,24.2591,22.9976,23.9165,10497.512926292
2006-08-03,23.6102,24.3416,23.4454,23.9068,10784.753237297
2006-08-04,24.2425,24.3339,23.3746,24.1139,11088.290870913
2006-08-07,23.8724,23.8724,23.2096,23.5111,9728.4830156244
2006-08-08,23.9235,24.3416,23.082,23.082,10419.082061232
2006-08-09,23.4277,23.8193,22.0325,22.0325,15654.596949758
2006-08-10,22.0188,23.4945,21.8843,22.925,11946.956055937
2006-08-11,22.7307,23.1596,22.4292,22.4292,4660.0156838532
2006-08-14,22.7394,23.3335,22.2416,22.4213,4764.9296981564
2006-08-15,22.6639,24.1051,22.6639,24.1051,7694.3734373393
2006-08-16,24.3082,24.3583,24.0737,24.0737,9870.0660058006
2006-08-17,23.9235,23.9235,23.1763,23.2019,6679.8651048545
2006-08-18,23.3746,23.3746,22.3124,22.8818,8631.4694874257
2006-08-21,22.873,23.9235,22.873,23.5396,1922.0654853401
2006-08-22,23.7281,23.9165,23.7281,23.8979,1072.5675442836
2006-08-23,23.8635,23.9235,21.8843,21.9236,20595.741448636
2006-08-24,22.1337,22.2516,21.9924,22.1681,7053.6849422259
2006-08-25,22.4518,23.2019,22.4518,22.9574,3052.6922414225
2006-08-28,23.1411,23.8193,23.1411,23.7536,3752.4585309978
2006-08-29,23.9402,24.2504,23.4277,24.1738,19547.619888269
2006-08-30,24.0805,24.3653,23.7889,23.9617,15530.329864855
2006-08-31,24.2906,24.3583,23.8193,23.8273,20953.263963398
2006-09-01,24.0952,24.0952,23.5867,23.8459,7554.8276124895
2006-09-05,24.2248,24.3653,23.4679,24.3339,4223.0437213673
2006-09-06,24.0952,24.0952,22.7522,22.9318,3182.052239641
2006-09-07,22.8494,22.8494,21.9236,22.2693,7289.9961200738
2006-09-08,22.0739,22.3438,21.9059,22.0826,8648.7853926989
2006-09-11,21.9668,22.3693,21.9668,22.3693,3637.3586900633
2006-09-12,22.6717,23.9617,22.6108,23.9235,6550.505106636
2006-09-13,24.0344,24.1405,23.8066,24.1306,9412.7223900519
2006-09-14,23.8066,24.1306,23.7536,24.1306,11430.534645728
2006-09-15,24.2504,24.3416,23.8901,23.8901,47306.034624086
2006-09-18,23.7025,23.9902,22.9652,23.0487,6812.2808510624
2006-09-19,23.2597,23.3335,22.2349,22.9161,8686.472951235
2006-09-20,23.1763,23.9617,23.1763,23.9617,5161.1583541168
2006-09-21,23.9617,24.3653,23.8635,24.0952,4673.257258474
2006-09-22,23.9165,24.056,22.873,23.1842,5436.1756731639
2006-09-25,23.409,24.1993,23.409,24.1051,7238.0484042538
2006-09-26,24.0737,24.1492,23.4945,23.4945,6440.4981790173
2006-09-27,23.5111,24.2671,23.5111,24.1896,9666.3494731731
2006-09-28,24.1896,24.5106,23.9617,24.5106,3075.1010600116
2006-09-29,24.0265,24.4939,23.9235,24.1306,19738.094846275
2006-10-02,23.9235,24.0167,23.3502,23.4021,10917.168983505
2006-10-03,23.9804,23.9804,23.251,23.251,6299.9337715043
2006-10-04,22.9407,23.9902,22.9318,23.9539,10642.151664459
2006-10-05,23.8066,24.3416,23.6623,23.837,12527.548173926
2006-10-06,23.7025,24.0638,23.6937,24.0471,1807.9842270687
2006-10-09,23.8901,24.4939,23.7094,24.2591,14045.236342
2006-10-10,24.3927,24.5106,24.0167,24.2591,9022.6052300704
2006-10-11,24.2591,24.5507,24.0884,24.0884,27110.596162062
2006-10-12,24.3005,24.9287,24.0884,24.8374,9344.4773516217
2006-10-13,25.1241,25.1241,24.4104,24.6116,9432.0754606516
2006-10-16,24.7471,25.1811,24.7471,24.9287,17035.795040971
2006-10-17,24.6116,25.3901,24.6116,25.3901,13433.068161455
2006-10-18,25.292,26.2306,25.292,25.8104,15766.641042702
2006-10-19,25.675,26.1393,25.675,25.8535,12679.316990733
2006-10-20,26.0519,26.0519,25.4148,25.8535,11818.614640383
2006-10-23,25.6326,25.7211,24.9386,25.6847,9115.2962524159
2006-10-24,25.3901,25.3901,24.97,25.0976,7208.5095070228
2006-10-25,25.0024,25.2242,25.0024,25.1811,4764.9296981564
2006-10-26,25.1811,25.3313,24.7619,25.3077,9739.687424919
2006-10-27,25.2655,25.4148,25.1241,25.1241,15515.051124908
2006-10-30,25.0201,25.3313,24.6843,25.3077,8190.4231942872
2006-10-31,25.2655,25.2655,24.7619,25.0122,14028.939019391
2006-11-01,24.6686,24.6843,23.5867,23.7712,7769.7485544115
2006-11-02,23.5396,23.9804,23.3669,23.7792,19253.249498622
2006-11-03,23.8273,23.8273,23.4611,23.6289,5474.8818143631
2006-11-06,23.8901,24.9945,23.8901,24.8207,7851.2351674624
2006-11-07,24.7687,25.0456,23.9235,23.9539,7392.8729690506
2006-11-08,23.7536,24.7373,23.7536,24.701,14008.567366127
2006-11-09,24.1492,24.7933,24.1238,24.4673,4240.3596266407
2006-11-10,23.9617,24.4673,23.9617,24.4673,5216.1618179262
2006-11-13,24.4762,24.7197,24.3082,24.7197,6882.5630548188
2006-11-14,24.7619,26.0215,24.4025,26.0215,8793.4241308644
2006-11-15,25.9881,26.2482,25.666,25.8104,18078.823688024
2006-11-16,25.3391,25.9802,25.3391,25.7289,8809.7214534746
2006-11-17,25.8712,25.8791,25.2832,25.5334,13360.748792372
2006-11-20,25.6269,25.6269,25.0456,25.1811,3549.7605810335
2006-11-21,25.0976,25.1654,24.8983,25.0122,2853.0500394476
2006-11-22,25.1811,25.1811,24.4673,24.6038,6189.9268438855
2006-11-24,24.4939,24.5674,24.3082,24.3082,763.93699735298
2006-11-27,24.3082,24.3082,23.7094,23.837,14283.584685174
2006-11-28,24.0089,24.1306,23.5867,24.0089,11728.979366025
2006-11-29,24.2425,24.2671,23.8901,24.1581,4634.5511172748
2006-11-30,24.1581,24.5007,23.9235,24.2504,4044.7917553182
2006-12-01,24.2768,24.2768,23.0242,23.4679,12585.607385724
2006-12-04,23.5533,24.8021,23.5533,24.8021,7201.3794283808
2006-12-05,24.8895,25.1811,24.7285,25.1497,9103.0732604582
2006-12-06,25.1585,25.1654,24.7766,24.9209,9232.4332586766
2006-12-07,24.9945,24.9945,24.7098,24.7098,3869.5955372586
2006-12-08,24.7098,24.7098,24.3005,24.383,1789.6497391323
2006-12-11,24.1806,24.1806,24.0737,24.1581,1263.0425022902
2006-12-12,24.2671,24.3416,24.0471,24.0737,2048.3697355691
2006-12-13,24.3496,24.3496,23.7192,23.7192,6622.8244757188
2006-12-14,24.3005,24.97,23.7094,24.9631,7053.6849422259
2006-12-15,25.1418,25.1811,24.8639,25.1654,24391.999034149
2006-12-18,24.8021,25.1241,24.7285,24.7933,2770.5448437335
2006-12-19,24.7285,24.7687,24.544,24.5744,2483.3045327288
2006-12-20,24.5597,25.1654,24.5597,25.0122,8346.2663417472
2006-12-21,25.1418,25.1418,24.913,24.9631,5216.1618179262
2006-12-22,25.0378,25.1811,24.8021,25.1811,8964.5460182715
2006-12-26,24.9857,25.937,24.9857,25.937,5948.5227527219
2006-12-27,25.937,25.9547,25.7613,25.8535,8595.8190942158
2006-12-28,25.8535,26.1874,25.7211,25.7211,6041.2137750674
2006-12-29,25.7613,25.9193,25.2399,25.3166,16376.772057922
2007-01-03,25.5521,25.8183,25.1143,25.3009,12040.665660946
2007-01-04,25.188,25.5668,25.0622,25.4678,6257.1532996526
2007-01-05,25.3009,25.3009,24.4516,24.9631,9599.1230174061
2007-01-08,24.6283,25.2154,24.6283,25.1811,6519.9476267419
2007-01-09,25.1811,25.3166,25.0976,25.1065,25429.934767886
2007-01-10,25.0976,25.2488,24.755,24.9209,26418.978533793
2007-01-11,24.9287,25.133,24.534,24.6195,4487.875213783
2007-01-12,24.5597,24.913,24.5597,24.6764,1585.9332065048
2007-01-16,24.8463,24.913,23.4611,23.4611,14396.647360783
2007-01-17,23.4611,23.5955,23.082,23.1929,7315.4606866522
2007-01-18,22.9063,23.1262,22.0188,22.0188,25788.475865311
2007-01-19,21.9924,22.7217,21.9924,22.6806,15237.996640534
2007-01-22,22.3526,22.3526,21.741,21.741,10914.113235516
2007-01-23,21.7714,22.6206,21.7714,22.6206,11695.366138143
2007-01-24,22.6717,22.8553,22.5725,22.8553,7542.6046205319
2007-01-25,22.7307,23.1596,21.7999,22.0188,10501.587256946
2007-01-26,21.8421,22.6717,21.8421,22.5873,11420.348819096
2007-01-29,22.5873,23.2667,22.4135,23.0663,11984.643614473
2007-01-30,23.2353,23.9804,23.2096,23.5111,22098.150876763
2007-01-31,23.5022,24.1306,23.5022,24.056,5966.8572406584
2007-02-01,24.1405,24.2504,23.6544,23.9235,5470.8074837105
2007-02-02,24.1581,24.1806,23.7379,23.8193,3274.7432619865
2007-02-05,23.9902,24.1806,22.9819,23.3335,18051.321956119
2007-02-06,23.3335,23.3746,22.873,23.0143,4575.4733228128
2007-02-07,23.0663,23.6937,22.9161,23.2353,24373.664546213
2007-02-08,23.2353,23.5022,23.0586,23.4945,3007.8746042445
2007-02-09,23.3669,23.677,22.6717,23.0242,11729.997948689
2007-02-12,23.082,23.2667,22.6639,23.0487,7912.3501272506
2007-02-13,23.091,23.4679,23.091,23.4021,2513.8620126229
2007-02-14,23.4611,23.5533,22.4135,22.4135,9168.2625508989
2007-02-15,22.5725,22.5725,21.8333,21.8333,10357.967101443
2007-02-16,21.8333,22.2102,21.8146,22.2025,11540.541573346
2007-02-20,22.1838,22.3879,21.8981,22.3879,4231.1923826724
2007-02-21,22.2416,22.2416,22.0325,22.1681,5904.723698207
2007-02-22,22.3271,22.4056,22.0826,22.3879,9823.2112032963
2007-02-23,22.3879,22.4744,22.118,22.1925,16344.177412701
2007-02-26,22.4597,22.5794,22.2416,22.5794,25253.719967163
2007-02-27,22.2516,22.4518,21.4582,21.4582,22754.118111824
2007-02-28,21.421,22.2516,21.1273,21.96,55451.640181196
2007-03-01,21.7489,21.9413,21.4494,21.6094,16592.711582506
2007-03-02,21.4023,21.8244,20.2978,20.4617,59232.619026761
2007-03-05,20.5649,20.8348,20.0013,20.6307,34654.219365258
2007-03-06,20.447,21.3031,20.447,21.3031,19631.143666646
2007-03-07,21.145,21.4023,20.5835,20.8162,28555.964961054
2007-03-08,20.7749,21.0754,20.6483,20.7749,22821.344567591
2007-03-09,20.984,20.992,20.5649,20.8672,25617.353977903
2007-03-12,20.8437,21.3876,20.6895,21.1186,13659.193512672
2007-03-13,20.9506,20.9506,19.9602,19.9602,34810.062512717
2007-03-14,19.9188,20.0858,19.7588,20.0691,14106.351301788
2007-03-15,20.1369,20.6895,20.1369,20.6895,9974.9800201037
2007-03-16,20.7416,20.7416,20.2026,20.3214,57887.071328757
2007-03-19,21.0264,21.7803,20.9172,21.5319,26637.973806368
2007-03-20,21.5633,21.7803,21.5633,21.7803,12305.497153362
2007-03-21,21.8244,22.3526,21.6899,22.2416,14960.942156161
2007-03-22,22.3605,22.5794,21.9834,22.3605,7206.4723416965
2007-03-23,22.278,22.3969,21.8333,21.9334,11352.103780665
2007-03-26,21.9924,22.443,21.9334,22.443,3832.9265613857
2007-03-27,22.3124,22.3124,21.8333,21.8333,5902.6865328807
2007-03-28,21.8421,22.2172,21.8068,22.1758,4669.1829278214
2007-03-29,22.2603,22.2603,21.6448,21.6802,4561.2131655289
2007-03-30,21.8509,22.2516,21.6094,22.2025,18824.426197441
2007-04-02,22.2102,22.5116,22.1758,22.4518,9124.463496384
2007-04-03,22.5028,23.0487,22.3605,23.0487,15056.688926496
2007-04-04,22.9485,22.9652,22.6806,22.706,6695.1438448015
2007-04-05,22.7394,22.7394,21.8068,21.9334,10887.630086275
2007-04-09,21.7557,21.7557,21.2452,21.2452,11651.567083628
2007-04-10,21.3787,21.5486,21.2746,21.4298,3927.6547490575
2007-04-11,21.5486,21.5486,20.8604,21.043,26793.816953826
2007-04-12,20.992,21.1794,20.8839,21.1627,7224.806829633
2007-04-13,21.0097,21.1961,20.8604,21.1273,10860.12835437
2007-04-16,21.154,22.0405,21.154,22.0268,3695.4179018622
2007-04-17,22.0011,22.0739,21.9236,22.0739,2215.4172923237
2007-04-18,21.8922,21.8922,21.6713,21.6713,2468.0257927817
2007-04-19,21.6448,21.6448,20.61,20.8063,10881.518590296
2007-04-20,21.2373,21.2373,20.7749,20.984,15670.894272367
2007-04-23,20.9606,20.9606,20.5158,20.5933,7986.7066616597
2007-04-24,20.6817,20.9339,20.6307,20.6817,11982.606449148
2007-04-25,20.8162,21.145,20.7062,20.8672,10561.683634071
2007-04-26,20.7573,20.984,20.6571,20.826,33878.059375948
2007-04-27,20.5933,20.9753,20.5835,20.5835,19935.699882924
2007-04-30,20.6571,21.0097,20.557,20.5737,37501.157908726
2007-05-01,20.5737,21.0097,20.5393,21.0097,26610.472074462
2007-05-02,20.8162,21.7803,20.8063,21.7803,11172.833231953
2007-05-03,21.7557,22.2102,21.6713,21.6713,10537.237650155
2007-05-04,21.6802,21.6899,20.1446,21.5731,19869.492009819
2007-05-07,21.7999,22.1611,21.4582,21.5319,8587.6704329107
2007-05-08,21.473,21.9924,21.2669,21.9413,19084.164776541
2007-05-09,21.8922,22.2259,21.6035,22.0659,7588.440840373
2007-05-10,21.8843,22.0188,21.1627,21.2373,37224.103424353
2007-05-11,21.2373,21.6094,21.2373,21.6035,20891.130420946
2007-05-14,21.5387,21.7164,21.3876,21.4582,15497.735219633
2007-05-15,21.5731,21.5731,20.7337,20.7416,27369.316158499
2007-05-16,20.7749,21.2746,20.7749,21.2746,19500.765085763
2007-05-17,20.5933,21.2197,20.5933,20.9606,23215.536058226
2007-05-18,21.0518,21.2295,20.7749,21.2295,20177.103974087
2007-05-21,21.0949,21.5319,20.9339,21.3621,18022.801641552
2007-05-22,21.2295,21.3787,21.0949,21.1961,17636.758812222
2007-05-23,20.9419,21.3287,20.9339,21.0852,20654.819243099
2007-05-24,21.0264,21.154,20.8928,21.0949,19254.268081285
2007-05-25,20.8672,21.2746,20.8672,21.253,13654.100599355
2007-05-29,21.1961,21.4494,21.1961,21.3621,9293.5482184648
2007-05-30,21.154,22.0325,21.1273,22.0325,17432.023696933
2007-05-31,21.7901,22.2967,21.7901,21.8598,7880.7740646934
2007-06-01,22.0405,22.5116,21.5908,21.5908,6205.2055838326
2007-06-04,21.582,21.7253,21.3532,21.5387,17732.505582558
2007-06-05,21.3876,21.5486,21.1029,21.3532,17726.394086579
2007-06-06,21.3621,21.3621,20.8996,21.2746,38567.613957032
2007-06-07,21.1353,21.4023,20.5158,20.5472,26369.067983299
2007-06-08,20.6817,20.984,20.557,20.984,24618.124385366
2007-06-11,20.8839,20.9506,20.6984,20.9419,14237.748465333
2007-06-12,20.7799,20.9262,20.3469,20.5158,14948.719164203
2007-06-13,20.395,21.1273,20.1289,21.0097,23323.505820518
2007-06-14,20.984,22.1424,20.9753,21.7901,26914.009708078
2007-06-15,22.655,22.9485,22.2259,22.6806,60053.596653249
2007-06-18,22.493,22.6295,22.0325,22.2967,11359.233859307
2007-06-19,22.2878,23.5022,22.1424,23.5022,17807.88069963
2007-06-20,23.5022,24.2425,23.2196,23.6701,32817.714823621
2007-06-21,23.5297,24.2504,23.3245,24.1581,23596.485974239
2007-06-22,24.3082,24.4673,23.5209,23.7536,1077094.1256386
2007-06-25,23.3746,23.6623,22.9063,23.0753,38374.083251036
2007-06-26,23.0753,23.4758,22.8072,23.1077,24123.093211082
2007-06-27,23.1331,23.2353,22.3782,22.6393,17468.692672805
2007-06-28,22.2967,22.6206,21.96,22.0659,64118.760061831
2007-06-29,22.4292,22.4832,21.5486,21.6997,43440.51341748
2007-07-02,22.2259,22.2516,21.8598,21.8598,4168.0402575579
2007-07-03,21.9501,22.118,21.8843,22.118,1191.7417158706
2007-07-05,22.1524,22.706,22.1524,22.2172,11447.850551
2007-07-06,22.3782,22.5303,21.8333,22.0101,8292.2814606009
2007-07-09,22.1925,22.2102,21.5731,21.8676,16581.507173213
2007-07-10,21.8421,21.8509,21.1273,21.2295,8035.5986294902
2007-07-11,21.0351,21.145,20.6002,20.8063,16576.414259897
2007-07-12,20.7661,21.2845,20.7661,20.9262,24552.935094924
2007-07-13,20.984,21.0597,20.7749,20.7749,17887.330147354
2007-07-16,20.8437,20.9172,20.663,20.663,8388.0282309358
2007-07-17,20.9339,20.9339,20.6718,20.9095,8699.7145258558
2007-07-18,20.8928,21.1029,20.826,20.9753,7862.439576757
2007-07-19,21.154,21.2452,20.826,20.826,12126.22660465
2007-07-20,20.826,21.2943,20.4293,20.9419,14403.777439425
2007-07-23,21.1707,21.3699,21.0097,21.2108,3560.964990328
2007-07-24,21.2031,21.2452,20.9419,20.9419,7031.2761236369
2007-07-25,21.043,21.2609,20.9419,21.1961,1968.9202878444
2007-07-26,21.1186,21.1186,20.178,20.2301,17524.714719278
2007-07-27,20.1693,20.1937,19.263,19.2964,13175.36674768
2007-07-30,19.2964,19.2964,18.8606,18.9037,7631.2213122247
2007-07-31,18.886,19.0254,18.7417,18.9274,14535.17460297
2007-08-01,18.9705,18.9705,18.4727,18.6672,9280.306643844
2007-08-02,18.8015,19.0775,18.3637,18.8606,7376.5756464404
2007-08-03,18.7928,18.9184,18.3069,18.3069,6900.8975427553
2007-08-06,18.6672,18.8469,17.224,17.3997,10153.231986152
2007-08-07,17.5863,19.2512,17.4998,19.2512,16137.405132085
2007-08-08,19.3544,21.5319,19.3544,21.0351,18767.385568305
2007-08-09,20.5649,22.3879,20.5649,22.3879,9309.8455410751
2007-08-10,22.278,22.5961,20.1045,20.2802,19617.902092025
2007-08-13,20.4382,20.5393,19.5075,19.5566,11903.157001422
2007-08-14,19.5144,19.9602,19.323,19.4152,9954.608366841
2007-08-15,19.4506,19.6499,19.423,19.5311,1308.8787221315
2007-08-16,20.3214,21.7901,20.2478,21.7331,5007.352371983
2007-08-17,21.9138,22.6206,21.2031,21.2031,12866.736200751
2007-08-20,21.0852,21.253,20.7799,21.1707,2681.9281520406
2007-08-21,20.8761,21.5633,20.8761,21.5132,718.10077751181
2007-08-22,20.8063,20.8437,20.7749,20.8437,2499.601855339
2007-08-23,20.7416,21.4121,20.6571,21.4121,4763.9111154932
2007-08-24,21.5908,21.5908,21.5731,21.5731,478.73385167454
2007-08-27,21.4298,21.6899,21.253,21.6899,3214.6468848614
2007-08-28,21.7803,21.7803,21.4955,21.5319,7076.0937608149
2007-08-29,21.6035,21.6536,21.3031,21.6035,6526.0591227208
2007-08-30,21.5731,21.7803,21.5731,21.7164,1788.6311564691
2007-08-31,21.8244,22.0101,21.3031,21.8244,6721.6269940432
2007-09-04,22.1611,22.2416,21.6997,21.6997,3125.0116105053
2007-09-05,21.6713,21.7636,21.4671,21.4671,11199.316381195
2007-09-06,21.6899,21.7901,21.6802,21.6802,8647.7668100358
2007-09-07,21.7331,21.7331,21.4023,21.5132,1071.5489616204
2007-09-10,21.8244,21.8981,21.4955,21.5044,5956.671414027
2007-09-11,21.5044,21.5731,21.421,21.5731,1386.2910045299
2007-09-12,21.4955,21.8146,21.3876,21.5486,4362.5895462171
2007-09-13,21.0852,21.582,21.0852,21.582,2499.601855339
2007-09-14,21.0264,21.0351,21.0264,21.0264,833.20061844632
2007-09-17,21.0164,21.5574,21.0164,21.2031,1788.6311564691
2007-09-18,21.0264,21.8244,20.7416,21.7164,3632.2657767477
2007-09-19,21.6536,21.6536,21.6536,21.6536,116.11842359765
2007-09-20,21.4121,21.7096,21.4121,21.7096,1519.7253334008
2007-09-21,20.8162,21.1961,20.8162,21.0949,1932.2513119715
2007-09-24,20.8162,20.8162,20.5737,20.8162,947.2818767177
2007-09-25,20.9997,21.0675,20.992,20.992,3096.4912959374
2007-09-26,21.0264,21.0264,20.984,20.984,3588.4667222327
2007-09-27,21.0264,21.0264,20.984,20.984,1429.0714763817
2007-09-28,20.6984,20.6984,20.0013,20.2625,1568.6173012315
2007-10-01,19.9602,20.3047,19.9602,20.3047,1316.0088007734
2007-10-02,20.5737,20.5835,20.2301,20.3646,3385.7687722684
2007-10-04,20.2389,20.2389,20.2389,20.2389,833.20061844632
2007-10-05,20.1446,20.5472,19.9836,20.1535,4168.0402575579
2007-10-08,20.0858,20.1623,20.0858,20.1221,950.33762470712
2007-10-09,20.1446,20.2301,20.1045,20.1446,2444.5983915295
2007-10-10,20.1446,20.1446,19.9836,20.1132,4323.8834050179
2007-10-11,20.0759,20.1446,20.0691,20.0691,2036.1467436115
2007-10-12,20.1446,20.1446,19.9101,19.9188,357.5225147612
2007-10-15,19.9445,20.1289,19.9445,20.1289,5599.1488992658
2007-10-16,20.0101,20.1446,19.9836,20.1446,3130.104523821
2007-10-17,19.9445,20.2802,19.9445,20.2625,5221.2547312419
2007-10-18,19.9365,19.9365,19.8177,19.9011,1879.2850134883
2007-10-19,20.557,20.557,20.0367,20.395,833.20061844632
2007-10-22,20.7514,20.7514,20.5737,20.5737,833.20061844632
2007-10-23,20.0268,20.1132,19.8177,20.0367,1071.5489616204
2007-10-24,19.9011,19.9011,19.8687,19.8687,1249.8009276695
2007-10-26,19.8687,19.8687,19.5821,19.7264,12933.962656518
2007-10-29,19.7264,19.7264,19.7264,19.7264,116.11842359765
2007-10-30,19.6911,19.7264,19.6656,19.6656,2308.1083146691
2007-10-31,19.5478,20.61,19.1226,20.1446,35156.380618184
2007-11-01,19.8944,19.8944,19.7343,19.7421,1071.5489616204
2007-11-02,19.6165,19.6165,18.6916,18.6916,4927.9029242583
2007-11-05,18.6916,18.9037,18.6749,18.9037,3039.4506668018
2007-11-06,18.895,18.9449,18.895,18.9449,1432.127224371
2007-11-07,18.895,18.9548,18.895,18.9184,3214.6468848614
2007-11-08,18.9184,19.2326,18.886,18.886,5936.2997607643
2007-11-09,19.2709,19.2709,18.886,19.2326,2707.392718619
2007-11-13,18.9548,18.9548,18.9184,18.9184,478.73385167454
2007-11-14,19.2709,19.2709,19.1059,19.1059,718.10077751181
2007-11-15,19.2964,19.2964,19.2964,19.2964,357.5225147612
2007-11-16,18.9184,19.5566,18.886,18.886,3456.050976025
2007-11-19,19.3043,19.5075,18.3383,18.3383,6928.39927466
2007-11-20,18.4639,19.7667,17.5459,18.3893,10321.29812557
2007-11-21,18.4639,19.0254,18.3814,18.3991,8026.4313855221
2007-11-23,18.3383,19.7519,18.3383,19.3043,7027.2017929843
2007-11-26,18.8015,19.2964,18.5758,18.724,8576.4660236162
2007-11-27,19.1482,19.1482,18.4639,18.4639,5799.8096839039
2007-11-28,18.6435,18.6435,18.4639,18.4639,6667.6421128968
2007-11-29,19.6823,19.9365,18.8469,19.0107,14352.848306268
2007-11-30,19.3445,19.9365,19.3043,19.9365,9337.3472729797
2007-12-03,19.8099,19.8944,18.8311,19.3632,4559.1760002026
2007-12-04,19.9011,19.9101,19.263,19.263,1191.7417158706
2007-12-05,18.8536,19.7087,18.8115,19.0971,2620.8131922523
2007-12-06,18.9616,19.6656,18.9616,19.2228,478.73385167454
2007-12-07,18.4727,18.4727,18.4727,18.4727,833.20061844632
2007-12-10,18.5179,18.9361,18.4639,18.4639,7135.1715552769
2007-12-11,18.4904,18.4904,18.3383,18.4639,7073.0380128255
2007-12-12,18.3383,18.4639,18.3383,18.4639,3096.4912959374
2007-12-13,18.4639,18.4639,17.8542,17.8542,4225.0808866935
2007-12-14,17.9111,18.1045,17.8375,18.1045,5820.1813371666
2007-12-17,18.293,18.7691,18.0466,18.0466,11571.09905324
2007-12-18,18.458,18.458,18.458,18.458,1429.0714763817
2007-12-19,18.1144,18.4178,18.1144,18.2498,1788.6311564691
2007-12-20,18.1045,18.1487,17.1582,17.2161,14911.031605667
2007-12-21,17.5863,18.4354,16.9628,18.0466,14035.050515369
2007-12-24,18.3383,18.8773,18.1311,18.4639,1668.4384022189
2007-12-26,18.4639,18.4639,17.8463,17.8463,4973.7391440995
2007-12-27,17.8542,18.7691,17.6274,17.7433,4168.0402575579
2007-12-28,17.0393,18.3726,16.786,18.3383,13393.343437592
2007-12-31,18.0948,18.458,18.0466,18.4266,1393.4210831719
2008-01-02,18.0466,18.8212,18.0466,18.8212,4388.0541127956
2008-01-03,18.8212,18.8212,18.3284,18.5267,3042.5064147912
2008-01-04,18.3461,18.6672,17.9377,18.0683,4526.5813549822
2008-01-07,17.6431,18.1487,17.6431,18.1487,239.36692583727
2008-01-08,18.7594,18.7791,17.6588,18.1144,8106.8994159099
2008-01-09,17.2161,18.6092,17.2161,17.9043,6077.8827509404
2008-01-10,17.8375,18.4423,17.8375,17.8463,1656.2154102613
2008-01-11,17.6274,18.2057,17.2063,18.2057,1847.7089509311
2008-01-14,17.5783,18.4639,17.5086,18.293,3121.9558625159
2008-01-15,17.434,17.5459,17.3084,17.5459,1822.2443843527
2008-01-16,17.2063,18.4639,17.2063,18.4639,6998.6814784164
2008-01-17,18.4354,18.4639,18.4354,18.458,1680.6613941766
2008-01-18,17.6755,18.5591,17.6755,18.4089,1698.9958821131
2008-01-22,17.5783,18.2498,16.786,18.2498,6552.5422719624
2008-01-23,18.4727,19.642,18.4639,19.642,9651.0707332261
2008-01-24,18.5847,18.5847,18.5847,18.5847,357.5225147612
2008-01-25,18.5523,18.6092,17.8375,18.0309,1288.5070688687
2008-01-28,18.7153,19.1717,18.7153,19.1717,1602.230529115
2008-01-29,17.8787,18.9361,17.8787,18.886,2024.942334317
2008-01-30,18.8469,18.8469,18.724,18.724,833.20061844632
2008-01-31,18.4904,19.263,18.4904,19.263,3241.1300341029
2008-02-01,18.509,18.886,18.509,18.886,3573.1879822857
2008-02-04,18.4639,19.2807,18.3383,18.3383,3560.964990328
2008-02-05,18.7691,18.7691,18.1311,18.1311,1313.9716354472
2008-02-06,18.4178,18.4178,18.4178,18.4178,239.36692583727
2008-02-07,18.7417,18.7928,18.0594,18.0594,950.33762470712
2008-02-12,17.7099,18.0466,17.7099,18.0466,247.51558714237
2008-02-13,18.7515,18.7515,18.7515,18.7515,314.74204290943
2008-02-14,18.293,18.293,18.293,18.293,239.36692583727
2008-02-15,18.4492,18.4492,18.4492,18.4492,239.36692583727
2008-02-19,18.2665,18.458,17.6668,18.1311,9554.305380228
2008-02-20,17.9956,18.1222,17.8542,18.1222,1812.0585577213
2008-02-21,17.7186,18.1311,17.7186,18.1311,3436.6979054253
2008-02-22,17.9111,18.4089,17.7099,17.9651,3286.9662539441
2008-02-25,17.7954,17.9377,17.5459,17.9377,1551.3013959581
2008-02-26,17.9651,17.9651,17.4998,17.4998,523.55148885258
2008-02-27,17.5863,17.9564,17.5863,17.595,2127.8191832938
2008-02-28,17.4929,17.5263,17.2721,17.2721,1551.3013959581
2008-02-29,17.2721,18.0398,17.2721,17.3319,2502.6576033284
2008-03-03,17.5086,17.6431,17.4419,17.4419,1305.8229741421
2008-03-05,17.1906,18.4639,17.1906,18.2411,1668.4384022189
2008-03-07,17.2063,17.2063,17.2063,17.2063,1646.0295836299
2008-03-10,17.9475,17.9475,17.6274,17.6274,1747.8878499436
2008-03-11,17.7767,17.8375,17.7433,17.8298,2894.8119286363
2008-03-13,17.6845,18.3284,17.6845,18.3284,950.33762470712
2008-03-14,18.3814,18.3814,17.4271,17.6668,718.10077751181
2008-03-17,17.2328,17.92,17.167,17.92,3810.5177427967
2008-03-18,17.3084,18.4639,17.3084,18.4639,7088.3167527726
2008-03-19,18.886,18.886,17.8375,17.8375,1960.7716265393
2008-03-20,18.0466,18.0466,17.2985,18.0466,3876.7256159006
2008-03-24,17.3084,17.6364,17.2985,17.6364,1308.8787221315
2008-03-25,17.6274,18.0398,17.6274,18.0398,718.10077751181
2008-03-26,18.1045,18.4639,18.0594,18.0594,2916.2021645621
2008-03-27,17.8375,17.8375,17.3418,17.5548,10079.894034407
2008-03-28,17.3418,18.293,17.3319,18.0054,2716.5599625872
2008-03-31,18.0594,18.0594,18.0054,18.0054,678.37605364945
2008-04-01,18.0054,18.4492,18.0054,18.4492,1191.7417158706
2008-04-02,18.4639,18.4639,18.4639,18.4639,1249.8009276695
2008-04-03,18.458,18.509,18.458,18.509,833.20061844632
2008-04-07,18.0398,18.4266,17.434,17.6274,3297.1520805755
2008-04-08,17.6274,18.2057,17.6274,18.2057,946.26329405457
2008-04-09,18.2588,18.3726,17.6431,18.2411,950.33762470712
2008-04-10,18.3383,18.3383,17.7511,17.7511,1399.5325791506
2008-04-11,17.7099,17.7099,17.6274,17.6274,3483.5527079296
2008-04-14,17.3319,18.5523,17.3319,18.5523,1308.8787221315
2008-04-15,18.4639,18.509,18.4639,18.509,116.11842359765
2008-04-16,18.4727,18.886,18.1222,18.4178,5578.7772460031
2008-04-17,18.509,18.8212,18.509,18.8212,1429.0714763817
2008-04-18,18.6749,18.6749,18.0516,18.0516,1043.0286470526
2008-04-21,18.7594,18.886,18.2312,18.4639,1245.726597017
2008-04-22,18.4639,18.995,18.4639,18.995,2159.3952458512
2008-04-23,18.4992,19.3043,18.4639,18.886,3116.8629492002
2008-04-24,19.3043,19.4987,19.3043,19.4987,239.36692583727
2008-04-25,19.3278,19.4055,19.3043,19.4055,1562.5058052527
2008-04-28,19.5144,19.6744,19.3897,19.4152,718.10077751181
2008-04-29,19.7,19.7,19.3985,19.5144,3011.9489348971
2008-04-30,19.5144,19.5144,18.895,19.0971,6885.6188028083
2008-05-01,19.3043,19.3043,18.6839,18.7928,1551.3013959581
2008-05-02,19.4152,19.4152,18.4639,19.3367,2381.446266415
2008-05-05,19.3367,19.5075,19.0971,19.4751,6594.3041611509
2008-05-06,19.5144,19.5144,18.6181,18.886,718.10077751181
2008-05-07,19.2572,19.7264,18.9616,19.3043,8908.5239717989
2008-05-08,19.3043,19.3043,19.3043,19.3043,357.5225147612
2008-05-09,19.3043,19.3043,18.9449,18.9449,1014.5083324848
2008-05-12,19.0971,19.3043,18.9548,19.3043,1062.3817176523
2008-05-13,19.3043,19.3043,18.9184,19.0196,3637.3586900633
2008-05-14,19.2876,19.3897,18.9705,19.2876,4769.004028809
2008-05-15,19.7,19.7,18.9097,19.5821,9237.5261719923
2008-05-16,19.1796,19.1796,19.1796,19.1796,357.5225147612
2008-05-19,19.4329,19.7176,19.0107,19.7176,2840.8270474899
2008-05-20,19.1933,19.4506,19.1933,19.4506,357.5225147612
2008-05-21,19.6823,19.6823,19.1482,19.1482,5583.8701593188
2008-05-22,19.3043,19.3808,19.3043,19.3043,3746.347035019
2008-05-23,19.3367,19.7264,19.3131,19.7087,10296.852141655
2008-05-27,20.0858,20.0858,19.5566,19.6744,7901.1457179562
2008-05-28,19.7176,20.0592,19.5232,20.0592,2741.0059465025
2008-05-29,20.0592,20.0759,19.7264,19.7745,7659.7416267926
2008-05-30,20.0524,20.1289,19.7667,20.0445,7391.8543863875
2008-06-02,20.1446,20.1446,19.7264,20.1132,16792.353784481
2008-06-03,19.7932,20.984,19.7932,20.984,25103.988315681
2008-06-04,20.9419,21.8146,20.5835,21.8146,20230.070272571
2008-06-05,21.6713,22.2025,21.1707,22.0188,6204.1870011694
2008-06-06,22.1611,22.2172,21.2746,22.0659,1409.7184057821
2008-06-09,22.1611,22.1611,21.0351,21.3935,5657.2081110647
2008-06-10,20.7749,21.7253,20.6984,21.1794,16858.561657586
2008-06-11,21.1794,21.1794,20.984,21.043,2131.8935139464
2008-06-12,21.043,21.043,20.9095,20.9095,2856.105787437
2008-06-13,20.7799,21.7557,20.7749,21.7164,32337.962389283
2008-06-16,21.7489,21.8244,21.1707,21.7714,5393.3952013121
2008-06-17,21.6094,21.6094,20.7337,21.1707,6477.1671548902
2008-06-18,21.1794,21.4023,20.984,20.984,2956.9454710876
2008-06-19,21.2669,21.3935,20.5835,20.9997,6411.9778644494
2008-06-20,21.253,21.3198,20.5649,21.0097,6747.0915606215
2008-06-23,21.1961,21.1961,18.5356,19.3632,13694.84390588
2008-06-24,19.5232,19.6263,18.8606,19.6263,5362.8377214179
2008-06-25,19.7264,20.2802,18.8606,18.886,11888.896844139
2008-06-26,19.2572,19.2572,17.4929,18.0466,8366.6379950099
2008-06-27,18.1311,18.8606,16.2432,16.4022,995063.58944547
2008-06-30,16.4739,17.167,15.5471,15.714,57308.516376096
2008-07-01,15.714,15.9575,15.1122,15.2084,36470.352253631
2008-07-02,15.1347,16.2432,15.1347,15.5892,25861.813817057
2008-07-03,16.4346,16.4346,15.7964,16.2333,14151.168938967
2008-07-07,16.4444,16.9962,15.5725,15.6974,19161.577058939
2008-07-08,15.7552,16.359,15.5294,15.9398,23285.818261982
2008-07-09,15.7474,16.3668,15.5294,15.7709,18708.307773842
2008-07-10,15.7208,16.1568,15.7208,16.0654,13545.112254399
2008-07-11,15.9015,17.1503,15.2447,16.2756,20824.922547842
2008-07-14,16.1155,17.1316,16.1067,16.4503,11963.253378548
2008-07-15,16.1754,17.2721,15.7385,16.5779,21192.630889234
2008-07-16,16.5849,18.0466,15.5568,17.0551,12047.795739588
2008-07-17,17.3673,18.8693,17.3673,18.1222,13568.539655652
2008-07-18,19.2964,19.2964,16.627,17.7276,12566.254315125
2008-07-21,18.0683,18.2588,18.0683,18.2588,4486.8566311199
2008-07-22,18.2411,18.7515,17.6039,18.3991,15659.689863073
2008-07-23,18.7928,18.7928,17.6039,18.0594,7181.0077751181
2008-07-24,18.4492,19.6823,17.759,18.8469,10272.406157739
2008-07-25,18.995,20.7749,18.995,20.7337,14560.639169548
2008-07-28,20.663,20.663,19.9365,20.0013,6438.4610136909
2008-07-29,19.6499,20.1369,18.0948,19.7,29330.087785039
2008-07-30,20.1045,20.4029,18.4639,18.6749,23188.03432632
2008-07-31,18.3893,18.9361,18.1733,18.6602,13698.918236534
2008-08-01,18.6749,18.6749,18.2312,18.6602,8816.8515321166
2008-08-04,18.188,18.6602,18.188,18.3461,7899.1085526299
2008-08-05,18.6672,18.6749,18.4089,18.6515,9682.6467957833
2008-08-06,18.4423,19.2031,18.4423,18.6602,17292.477872082
2008-08-07,18.509,19.0873,17.2721,17.4095,16117.033478822
2008-08-08,17.9288,19.3043,17.8121,19.3043,30529.978162215
2008-08-11,19.3445,19.9188,18.886,19.8099,21402.458917841
2008-08-12,19.7,19.8266,19.5821,19.8266,18064.56353074
2008-08-13,19.6823,19.9542,19.1059,19.7834,22551.420161861
2008-08-14,19.3985,20.0945,19.3985,20.0445,6283.6364488941
2008-08-15,20.1446,20.1446,19.1864,19.8177,21489.038444208
2008-08-18,20.1369,20.1369,19.642,20.1369,9031.7724740386
2008-08-19,19.7745,19.852,19.3445,19.852,3918.4875050892
2008-08-20,19.8433,20.0367,18.9274,18.9361,5953.6156660377
2008-08-21,18.886,19.2572,18.886,19.0697,2994.6330296237
2008-08-22,19.4594,19.4594,18.886,19.3632,6602.452822456
2008-08-25,19.2031,19.4427,18.9037,18.9037,7888.9227259985
2008-08-26,19.4329,19.4329,17.434,17.6431,10618.724263206
2008-08-27,17.595,17.7276,17.3496,17.6588,5745.8248027575
2008-08-28,17.6668,19.0196,17.6668,19.0196,6135.9419627392
2008-08-29,19.1796,19.6165,19.0971,19.2326,11475.352282905
2008-09-02,19.6165,19.9679,18.733,18.9783,3753.477113661
2008-09-03,18.9184,20.0759,18.9184,19.4055,4404.3514354058
2008-09-04,19.1796,19.6587,19.1796,19.423,9583.844277459
2008-09-05,19.1933,20.0691,18.7417,19.7932,1146.9240786926
2008-09-08,20.1369,20.1369,18.6749,19.5311,17517.584640635
2008-09-09,19.6911,19.6911,18.6249,18.6249,5352.6518947866
2008-09-10,19.6823,19.7264,18.4639,19.7264,20694.543966961
2008-09-11,19.2326,19.7264,19.2326,19.6499,8459.3290173554
2008-09-12,18.8311,20.3793,18.8311,20.178,4895.3082790379
2008-09-15,20.3371,20.8063,19.323,20.3371,9620.5132533319
2008-09-16,20.4382,20.984,19.6587,20.984,31639.214682372
2008-09-17,20.8063,20.8348,18.8115,18.886,6425.2194390702
2008-09-18,20.5472,21.4023,18.5356,21.4023,41322.880060818
2008-09-19,22.4744,22.7689,21.3935,22.7689,143819.79770433
2008-09-22,22.873,22.873,20.6307,21.9747,35320.372426949
2008-09-23,21.7999,22.655,21.0097,21.8244,26050.251609737
2008-09-24,20.7897,22.2416,20.7249,21.6182,22916.072755263
2008-09-25,22.1925,22.5303,21.1794,21.8146,23091.268973323
2008-09-26,21.7253,22.1925,21.6536,21.8981,27108.558996737
2008-09-29,22.2259,22.2349,21.3532,21.4023,46940.363448021
2008-09-30,20.8348,21.8146,20.0445,21.5731,25413.637445276
2008-10-01,21.4494,21.4494,20.3371,21.311,3342.9883004167
2008-10-02,21.2943,21.2943,20.6984,20.6984,2208.2872136817
2008-10-03,21.2108,21.7714,20.8437,20.8437,14942.607668225
2008-10-06,21.3935,21.7999,19.1717,20.9095,35783.827538677
2008-10-07,20.984,20.984,18.3461,19.6263,16475.574576246
2008-10-08,18.7153,20.1446,17.8208,18.3991,29853.639273891
2008-10-09,18.6348,18.6348,15.2692,15.2692,22772.452599761
2008-10-10,15.1986,17.6187,14.691,17.005,36156.628793385
2008-10-13,15.9496,20.1045,15.7788,20.1045,43721.642232506
2008-10-14,20.1446,20.9606,19.3445,20.1693,11677.031650207
2008-10-15,20.1289,20.1289,16.795,17.3673,13884.300281225
2008-10-16,16.9628,19.5399,15.5638,18.7791,40493.753773024
2008-10-17,18.4992,20.9753,16.4444,19.3632,39271.454577258
2008-10-20,20.0268,20.0268,17.9651,19.263,6052.4181843619
2008-10-21,18.8469,20.5246,17.0472,19.1482,9835.4341952539
2008-10-22,19.1393,19.6263,16.359,17.0472,31758.388853958
2008-10-23,17.0717,17.8621,16.2432,17.0227,12044.739991599
2008-10-24,15.8721,18.4639,15.8721,16.41,16264.727964976
2008-10-27,16.4179,16.4179,15.7385,15.7474,13334.265643131
2008-10-28,16.3099,16.9323,15.7385,16.5711,24558.02800824
2008-10-29,16.41,17.5706,15.9093,16.4346,14091.072561842
2008-10-30,16.786,19.3632,16.2432,19.1148,7859.3838287675
2008-10-31,18.9548,20.3872,18.724,20.3793,18579.966358288
2008-11-03,20.2478,20.5472,19.5478,19.7264,21152.906165372
2008-11-04,19.7264,20.0367,19.1482,19.7176,7817.6219395789
2008-11-05,19.3632,19.9268,18.7153,18.9274,11582.303462535
2008-11-06,18.6839,19.1933,18.4904,18.8015,2661.5564987778
2008-11-07,18.995,19.1393,17.4419,18.6092,5609.3347258972
2008-11-10,18.9548,19.3043,18.7868,18.9548,5767.2150386835
2008-11-11,18.8606,19.8944,18.6672,18.6839,14893.715700394
2008-11-12,18.509,18.509,16.795,17.167,7381.6685597561
2008-11-13,17.3594,19.6263,17.0982,19.5399,12495.972111369
2008-11-14,19.1148,19.213,17.3084,17.3909,7763.6370584326
2008-11-17,17.2161,19.5144,17.2063,18.6515,13720.308472459
2008-11-18,18.2763,18.2862,17.2063,18.2862,7680.1132800553
2008-11-19,18.0398,19.7932,16.3021,16.3021,7471.3038341122
2008-11-20,16.1754,17.3909,15.6266,15.6266,8573.4102756268
2008-11-21,15.7385,16.786,15.1573,16.6359,14547.397594928
2008-11-24,17.3761,18.458,16.9962,18.458,28566.150787686
2008-11-25,18.458,18.569,16.4346,17.1759,13926.062170413
2008-11-26,16.8027,20.7976,16.8027,20.5649,19601.604769415
2008-11-28,20.8162,21.0597,19.7343,21.0597,33370.805209704
2008-12-01,20.4804,20.4804,16.3276,16.4503,19064.81170594
2008-12-02,17.005,18.3284,16.7055,17.7099,20481.660190365
2008-12-03,17.113,19.213,17.113,18.3991,9375.0348315159
2008-12-04,18.1487,18.886,17.1759,17.2161,7238.0484042538
2008-12-05,17.005,18.9449,16.6359,18.6348,7744.283987833
2008-12-08,19.2326,19.6823,18.0398,19.3043,23075.990233375
2008-12-09,19.0873,19.7264,18.9037,19.4329,29002.104167509
2008-12-10,19.6587,19.6823,18.7691,19.6823,2789.8979143331
2008-12-11,19.4594,19.4987,17.6588,17.6588,7093.4096660883
2008-12-12,17.4998,19.263,17.2063,19.263,17965.761012416
2008-12-15,19.213,19.213,18.1733,18.5523,6907.0090387341
2008-12-16,18.9184,19.7834,18.6749,19.7087,25858.758069067
2008-12-17,19.483,19.859,19.4152,19.6076,17077.55693016
2008-12-18,19.6911,19.7176,18.4639,19.1059,20260.627752465
2008-12-19,20.2566,20.3567,18.4178,19.8099,60896.983098327
2008-12-22,19.8177,19.9365,19.0775,19.7421,11275.71008093
2008-12-23,19.9011,19.9188,19.2228,19.483,10289.722063013
2008-12-24,19.2228,19.483,19.2228,19.4751,726.24943881691
2008-12-26,19.642,19.642,19.1864,19.5144,2654.4264201359
2008-12-29,19.0107,19.3632,18.9184,19.0254,4015.2528580873
2008-12-30,19.2572,19.3445,18.886,19.2326,5566.5542540454
2008-12-31,19.4898,20.2723,19.2228,20.1369,18535.14872111
2009-01-02,20.178,20.5069,19.852,20.289,13164.162338388
2009-01-05,20.3715,20.4293,19.7834,20.2301,10497.512926292
2009-01-06,20.1289,20.3047,19.7421,20.1937,13416.770838845
2009-01-07,19.801,20.0524,18.9361,19.2709,11553.783147967
2009-01-08,19.4427,19.9011,19.4055,19.8099,11102.551028197
2009-01-09,19.7519,19.7519,17.1228,17.4173,31395.773425882
2009-01-12,17.383,18.3726,17.383,17.6431,6750.147308611
2009-01-13,17.6755,18.0142,17.4271,18.0054,4281.1029331661
2009-01-14,17.4831,18.0849,17.1316,17.1316,24038.55085004
2009-01-15,17.1316,17.6039,16.786,17.5783,10928.3733928
2009-01-16,17.5706,17.5706,16.5545,16.8381,13595.022804893
2009-01-20,16.5111,16.5111,13.5561,13.562,24213.7470681
2009-01-21,13.9507,14.8903,13.8497,14.8903,18906.931393155
2009-01-22,14.4612,15.2084,14.4612,14.8903,5580.8144113294
2009-01-23,14.8137,15.125,14.0931,14.2601,11795.18723913
2009-01-26,14.2688,14.5407,13.5089,14.1373,18767.385568305
2009-01-27,14.1452,14.6312,13.5316,14.5507,17448.321019542
2009-01-28,14.7892,15.9978,14.0588,15.9978,13320.005485846
2009-01-29,15.7208,15.9663,14.8726,14.8726,4737.4279662516
2009-01-30,15.0935,15.5962,14.312,14.4535,7236.0112389275
2009-02-02,14.6056,15.5117,14.5702,15.5117,7303.2376946945
2009-02-03,15.5117,16.4022,15.0169,16.0831,9853.7686831904
2009-02-04,16.0409,18.4639,16.0409,18.1644,20877.888846325
2009-02-05,18.0054,18.2057,17.5783,18.1144,15068.911918454
2009-02-06,18.1487,18.6672,18.0849,18.4639,13852.724218668
2009-02-09,18.2862,18.4639,17.9377,18.0849,1944.4743039291
2009-02-10,18.2763,18.2763,15.2919,15.2919,14558.602004222
2009-02-11,15.4352,15.4352,14.3444,14.369,8503.1280718703
2009-02-12,13.4726,14.6556,13.4726,14.1295,18115.492663897
2009-02-13,14.1854,14.4849,13.8074,14.4849,9043.9954659962
2009-02-17,13.8664,14.8726,13.8664,14.2287,8712.9561004766
2009-02-18,14.3287,14.8648,13.7249,13.7249,6218.4471584533
2009-02-19,14.0588,14.2601,13.4117,13.4117,7770.7671370746
2009-02-20,13.1692,13.1692,12.2306,12.3378,29488.986680488
2009-02-23,12.5066,12.5066,10.1994,10.1994,18510.702737195
2009-02-24,10.8052,11.4149,9.36007,11.2225,38898.653322551
2009-02-25,11.1724,11.3226,10.1641,10.3163,17886.311564691
2009-02-26,10.4017,10.4665,9.48376,9.53678,37762.933653153
2009-02-27,9.27524,10.8444,9.23312,9.76258,22771.434017098
2009-03-02,10.0551,10.8867,9.93146,10.1229,19353.070599608
2009-03-03,10.3074,10.6952,9.94619,9.94619,8523.4997251331
2009-03-04,10.0728,11.0625,9.96189,10.9466,9096.9617644793
2009-03-05,11.2813,11.4149,9.81952,9.81952,13622.524536799
2009-03-06,9.90588,10.3487,9.39246,9.95394,11684.161728848
2009-03-09,9.70171,10.9711,9.66146,9.67816,13975.972720907
2009-03-10,10.1052,12.4064,9.66931,12.3879,13907.727682477
2009-03-11,12.7569,12.7569,10.8052,10.814,6188.9082612223
2009-03-12,10.7767,14.0833,10.7767,14.0833,17057.185276897
2009-03-13,14.1373,14.1373,12.4919,13.3382,13897.541855846
2009-03-16,13.4294,14.2688,13.3549,13.6641,13562.428159673
2009-03-17,13.3469,14.2207,12.7569,14.2207,7706.596429297
2009-03-18,14.1854,15.714,14.1854,15.714,19381.590914177
2009-03-19,15.8063,15.8622,14.9511,15.4115,6614.6758144137
2009-03-20,15.8141,16.5201,14.7469,15.0493,34408.740943441
2009-03-23,15.603,17.5783,15.4706,17.5706,32960.31639646
2009-03-24,17.0982,17.1582,15.6777,15.6777,21640.807261015
2009-03-25,15.8063,16.091,14.4288,16.0478,19977.461772112
2009-03-26,16.3767,18.0054,16.1067,17.7687,36585.452094566
2009-03-27,17.3162,17.6187,13.5316,13.6484,61331.917895487
2009-03-30,13.827,14.312,13.6994,13.9419,18228.555339505
2009-03-31,14.204,14.6056,13.7073,14.0588,11822.688971034
2009-04-01,14.5211,15.283,14.3032,14.958,13236.481707469
2009-04-02,15.1347,16.7479,15.1122,16.7202,32880.866948736
2009-04-03,16.1244,17.4419,16.1244,16.8292,20015.149330648
2009-04-06,16.5111,16.786,15.443,15.9978,18687.93612058
2009-04-07,15.3694,16.7292,15.0935,15.1504,22997.559368314
2009-04-08,15.3016,16.0988,15.2762,16.0988,6771.5375445368
2009-04-09,16.0988,16.7703,15.2182,16.6193,29383.054083522
2009-04-13,16.3178,16.5622,15.7788,16.5622,7490.6569047119
2009-04-14,16.1921,16.5545,15.8917,15.8917,9782.4678967708
2009-04-15,16.5378,16.5936,15.8141,16.5936,4906.5126883324
2009-04-16,16.6193,16.7793,15.9231,16.7703,12905.44234195
2009-04-17,16.786,16.786,15.9898,16.1656,22771.434017098
2009-04-20,15.6777,16.0576,14.5958,14.7627,11706.570547438
2009-04-21,14.7401,15.8318,14.531,15.174,25745.695393458
2009-04-22,14.8992,15.7631,14.6056,15.0336,10625.854341849
2009-04-23,15.0336,15.0336,12.7402,13.2724,24280.973523867
2009-04-24,13.5895,14.8559,13.3863,14.4946,23045.432753482
2009-04-27,14.1854,15.0493,13.8664,14.2688,28533.556142465
2009-04-28,14.1373,14.9678,14.0323,14.958,15044.465934538
2009-04-29,15.0749,16.3276,15.0415,16.2098,32989.855293692
2009-04-30,16.3335,16.7055,16.2756,16.2756,24276.899193215
2009-05-01,16.2176,16.5111,15.3694,15.6453,52218.658808397
2009-05-04,15.8721,15.9898,15.1897,15.9898,12628.387857576
2009-05-05,15.824,16.1155,14.7077,15.0493,24177.078092227
2009-05-06,15.2368,15.8063,14.6155,14.6998,18080.86085335
2009-05-07,15.0493,15.1986,14.4769,14.6155,32471.396718155
2009-05-08,14.9678,15.4873,14.7303,15.4282,22714.393387963
2009-05-11,15.0837,15.7709,14.3376,15.4018,17740.654243862
2009-05-12,15.1122,15.1573,14.8334,14.958,8508.220985186
2009-05-13,14.6312,15.2762,14.3032,14.4211,18777.571394937
2009-05-14,14.5664,15.2281,13.9242,14.8235,17065.333938203
2009-05-15,14.8992,14.8992,14.204,14.4131,16242.319146387
2009-05-18,14.7401,15.9133,14.1019,15.7788,63204.072830334
2009-05-19,15.7385,15.7385,15.2692,15.4215,10456.769619767
2009-05-20,15.6541,15.8622,15.3173,15.714,37231.233502995
2009-05-21,15.3605,15.9093,15.3605,15.6453,14560.639169548
2009-05-22,15.7385,15.7385,15.3173,15.3173,6986.4584864589
2009-05-26,15.6179,16.359,15.5471,16.1155,26721.497584745
2009-05-27,15.4018,15.9496,15.118,15.1347,15609.779312579
2009-05-28,15.2762,15.5383,14.4034,14.8559,17015.423387708
2009-05-29,14.8992,15.5294,14.7793,15.5294,22736.802206551
2009-06-01,15.7385,16.7793,15.3939,16.7793,42926.129172596
2009-06-02,16.7055,16.9412,15.9398,16.9226,31455.869803006
2009-06-03,16.6526,16.7703,16.0733,16.4444,25275.11020309
2009-06-04,16.5201,17.2063,16.3668,17.0894,34438.279840673
2009-06-05,17.0806,17.0806,16.3767,16.627,7068.963682173
2009-06-08,16.6878,16.7703,16.4934,16.6359,9095.9431818162
2009-06-09,16.7202,16.786,16.3933,16.4503,11358.215276644
2009-06-10,16.6193,16.6193,15.0837,15.174,37062.148780914
2009-06-11,15.2762,15.7709,15.1122,15.125,12646.722345513
2009-06-12,15.2447,15.6266,14.8903,15.6266,29450.28053929
2009-06-15,15.2368,16.0988,15.2368,15.7385,20675.190896361
2009-06-16,15.9898,16.3502,15.2692,15.3086,22681.798742741
2009-06-17,15.1838,15.1838,14.5113,14.7627,14545.360429601
2009-06-18,14.691,15.4783,14.691,15.1838,25958.579170054
2009-06-19,15.4706,15.8063,15.1426,15.6777,53511.240207919
2009-06-22,15.5471,15.5471,14.531,14.8726,15261.424041787
2009-06-23,15.0837,15.6541,14.8903,15.2919,14303.956338438
2009-06-24,15.5471,15.5471,14.4849,14.6556,21402.458917841
2009-06-25,14.6831,15.4873,14.6831,15.4873,10156.287734142
2009-06-26,15.3016,18.0142,15.3016,17.6274,186048.19775268
2009-06-29,17.2063,17.2063,16.4837,16.6193,29153.872984317
2009-06-30,16.6878,16.6878,13.9861,15.0572,27343.85159192
2009-07-01,15.3086,16.9962,15.1662,16.7292,29284.251565197
2009-07-02,16.3178,16.4837,15.5197,16.2687,32176.007745845
2009-07-06,16.2098,16.2098,14.9159,15.118,27441.635527583
2009-07-07,15.174,16.252,15.174,15.3782,13533.907845106
2009-07-08,15.6874,16.3767,15.2762,15.9231,21100.958449552
2009-07-09,16.1067,16.2932,15.4352,15.4873,10330.465369539
2009-07-10,15.118,15.7385,14.6056,15.1897,14745.002631575
2009-07-13,15.2447,16.4444,14.5211,15.8141,32563.069157836
2009-07-14,15.7552,16.1921,15.5294,15.982,17775.286054409
2009-07-15,16.3767,17.3909,16.2854,16.845,54699.926175801
2009-07-16,16.7556,17.1316,16.1754,16.9864,14749.076962229
2009-07-17,17.0305,17.1984,15.982,16.6878,34135.760789721
2009-07-20,16.7703,16.7703,15.5471,15.982,12299.385657382
2009-07-21,16.1656,16.1656,14.8726,15.4706,22935.425825863
2009-07-22,15.3086,16.1568,15.1426,15.932,5099.0248116654
2009-07-23,15.8407,17.1759,15.662,16.9785,40228.922280607
2009-07-24,16.7202,17.2063,15.9496,17.0551,20970.579868671
2009-07-27,16.359,16.9226,16.0576,16.9226,6484.2972335322
2009-07-28,16.786,16.9864,16.359,16.9628,22318.164732002
2009-07-29,16.3668,17.113,16.3668,16.7202,8756.7551549915
2009-07-30,17.0393,17.0551,16.6437,16.8027,20984.840025955
2009-07-31,16.6437,16.6878,15.8622,16.4022,19905.14240303
2009-08-03,16.5711,16.9137,16.1568,16.4022,48161.644061122
2009-08-04,15.9093,16.2687,15.8141,16.1244,12997.114781632
2009-08-05,16.0831,16.0831,15.1122,15.4873,64210.432501513
2009-08-06,15.5892,15.9663,15.174,15.174,18976.195014248
2009-08-07,15.6698,15.8475,15.2525,15.7709,59824.415554045
2009-08-10,15.5725,15.6541,15.2762,15.4873,30614.520523255
2009-08-11,15.3605,16.1754,15.2762,15.8554,61930.844501412
2009-08-12,16.1155,16.2098,15.6541,16.1244,18031.96888552
2009-08-13,16.2176,16.2176,15.4519,15.9663,8385.9910656095
2009-08-14,15.982,16.1155,15.2281,15.7552,28572.262283665
2009-08-17,15.3016,15.4215,14.5507,14.8059,17680.557866737
2009-08-18,14.9826,15.1504,14.4769,14.8648,15743.21364145
2009-08-19,14.5664,14.7793,14.0676,14.7793,30770.363670715
2009-08-20,14.691,15.6874,14.5958,15.3086,13085.731473325
2009-08-21,15.7631,16.5779,15.5725,16.4444,45685.469607035
2009-08-24,16.4503,16.4503,15.0336,15.1897,18111.418333245
2009-08-25,15.2692,15.8917,14.9159,15.5294,7942.9076071448
2009-08-26,15.7631,15.8475,15.495,15.8475,9499.3019164186
2009-08-27,15.2281,15.8475,15.2281,15.7552,5534.9781914882
2009-08-28,15.9133,15.9398,15.4282,15.6777,9376.053414179
2009-08-31,15.505,15.8475,14.7548,14.7793,20803.532311917
2009-09-01,14.7627,15.8622,14.7627,14.8137,11986.680779799
2009-09-02,14.8559,14.8559,14.2287,14.3287,13230.37021149
2009-09-03,14.4702,14.797,14.2688,14.6998,7143.320216582
2009-09-04,14.6222,15.1897,14.0323,15.0415,40169.844486146
2009-09-08,14.9678,15.3537,14.2786,14.6645,20495.920347649
2009-09-09,15.0336,15.0336,14.531,14.691,12013.163929042
2009-09-10,14.6222,14.6222,14.2688,14.4211,24062.996833956
2009-09-11,14.6998,14.7469,14.154,14.4702,50456.51080117
2009-09-14,14.3189,14.797,14.1019,14.2601,16682.346856863
2009-09-15,14.2601,14.4769,14.154,14.4445,8084.4905973209
2009-09-16,14.4702,14.5211,14.2688,14.4358,7809.4732782738
2009-09-17,14.2207,14.4358,14.0588,14.2354,7111.7441540247
2009-09-18,14.3189,14.3867,14.0156,14.3533,29985.036437436
2009-09-21,14.1766,14.4612,14.0754,14.3444,10127.767419574
2009-09-22,14.4769,14.9904,14.3287,14.8648,16943.104018626
2009-09-23,14.8559,14.9826,14.5026,14.6312,4251.5640359352
2009-09-24,14.8805,14.8805,14.312,14.4131,13192.682652955
2009-09-25,14.3954,14.7136,14.3777,14.6056,17901.590304638
2009-09-28,14.7627,14.9826,14.7627,14.8648,10980.321108621
2009-09-29,14.9326,15.0169,14.7548,14.9413,4598.900724065
2009-09-30,14.8334,14.8334,13.9665,14.0421,19634.199414634
2009-10-01,14.0421,14.5407,13.9242,13.9419,23807.332585509
2009-10-02,13.9331,14.0588,13.5698,13.6562,15105.580894327
2009-10-05,13.6484,13.6484,13.3235,13.4207,17239.511573599
2009-10-06,13.4913,13.8497,13.4559,13.6228,13672.435087293
2009-10-07,13.3135,13.4207,13.2851,13.404,3358.2670403637
2009-10-08,13.5561,13.6817,13.4294,13.4559,24211.709902774
2009-10-09,13.4294,13.6484,13.4294,13.6484,18127.715655855
2009-10-12,13.6641,13.827,13.5178,13.5178,2048.3697355691
2009-10-13,13.5316,13.5561,13.4726,13.5561,1938.3628079503
2009-10-14,13.7897,13.8664,13.4461,13.8664,33912.691186494
2009-10-15,13.7525,13.9331,13.5964,13.827,35408.989118643
2009-10-16,13.6994,14.1943,13.6032,14.0323,42573.69957115
2009-10-19,14.0323,14.8648,13.6562,14.7401,32660.853093498
2009-10-20,14.7627,14.7793,14.1019,14.1943,46974.995258566
2009-10-21,14.3533,14.3777,13.5698,13.7525,31973.30979588
2009-10-22,14.0588,14.1206,13.4461,13.6484,25083.616662419
2009-10-23,13.7171,13.7171,13.4207,13.4638,12147.616840575
2009-10-26,13.4726,13.6395,13.2026,13.2026,16965.512837215
2009-10-27,13.3135,13.5237,13.1859,13.3706,9434.1126259778
2009-10-28,13.295,13.6484,13.295,13.3863,7709.6521772864
2009-10-29,13.6395,14.0156,13.5089,13.7897,22340.573550591
2009-10-30,13.6228,14.211,13.2293,13.6906,43024.93169092
2009-11-02,13.7573,14.0234,13.3549,13.7348,30639.985089834
2009-11-03,13.6032,14.0323,13.0102,13.4559,20291.185232358
2009-11-04,13.5316,13.8173,12.859,12.9032,29927.9958083
2009-11-05,13.078,13.6317,13.078,13.3235,24464.318403232
2009-11-06,13.1201,13.6817,13.0967,13.2724,19662.719729203
2009-11-09,13.4726,13.4726,13.0426,13.1535,19331.680363683
2009-11-10,13.0279,13.6641,13.0279,13.2724,23389.713693623
2009-11-11,13.4461,13.4461,13.0681,13.2791,8368.6751603362
2009-11-12,13.2625,13.2724,12.6951,12.7147,24827.952413971
2009-11-13,13.0426,13.295,12.4978,12.6175,13884.300281225
2009-11-16,12.8188,13.6906,12.4664,12.7835,17697.87377201
2009-11-17,12.7314,12.9258,12.1708,12.1708,47910.054143327
2009-11-18,12.213,12.213,11.3481,12.0943,17454.432515521
2009-11-19,11.9038,12.0472,11.7418,11.8105,13853.742801331
2009-11-20,11.8449,12.2897,11.8027,12.0472,11558.876061282
2009-11-23,12.3879,12.5881,12.3231,12.5635,16404.273789826
2009-11-24,12.6342,12.6951,12.1945,12.6421,14625.828459988
2009-11-25,12.7,12.7923,12.4978,12.5066,4896.3268617011
2009-11-27,12.1865,12.1865,11.8027,11.9862,10435.379383842
2009-11-30,11.9519,12.3879,11.5818,12.2042,24976.66548279
2009-12-01,12.4487,12.6578,12.4487,12.5812,20131.267754246
2009-12-02,12.5419,13.3469,12.5419,13.3135,21109.107110858
2009-12-03,13.4207,13.6395,13.0878,13.3706,21422.830571104
2009-12-04,13.6641,13.8751,13.3302,13.8751,26332.399007426
2009-12-07,13.8664,13.8997,13.5895,13.6641,34626.717633352
2009-12-08,13.4913,13.6032,13.0967,13.2026,24840.175405929
2009-12-09,13.1201,13.4461,12.7835,13.2724,12675.242660081
2009-12-10,13.4383,13.6562,13.0681,13.3469,11438.683307032
2009-12-11,13.4117,13.5237,12.7923,13.2625,6624.8616410451
2009-12-14,12.9671,13.9419,12.8855,13.5797,17210.991259031
2009-12-15,13.5002,13.8427,12.9258,12.9258,38073.60136541
2009-12-16,13.1692,13.8074,12.6754,12.6853,17590.922592382
2009-12-17,12.6175,13.0357,12.1798,12.2396,12925.813995212
2009-12-18,12.3612,12.3612,11.5013,12.0196,95719.268603003
2009-12-21,12.0863,12.5164,11.9343,12.0786,13741.698708386
2009-12-22,11.8194,12.0863,11.734,11.734,20162.843816803
2009-12-23,11.8783,12.0382,11.6849,11.9343,15211.513491293
2009-12-24,11.9116,12.0029,11.8704,11.8704,634.57699913455
2009-12-28,11.8783,12.0382,11.8783,11.9519,10580.018122007
2009-12-29,12.0382,12.052,11.9343,12.0285,7641.4071388561
2009-12-30,11.9774,12.2483,11.734,12.1631,29247.582589326
2009-12-31,12.1865,12.3231,12.104,12.1708,14487.301217802
2010-01-04,12.3231,12.3779,11.9343,12.213,8012.1712282381
2010-01-05,12.2042,12.2042,11.7173,11.7507,14289.696181153
2010-01-06,11.6446,11.894,11.5406,11.5406,22030.924420996
2010-01-07,11.6849,11.6986,11.4414,11.573,12767.933682426
2010-01-08,11.5406,11.6092,11.4149,11.5092,15193.179003356
2010-01-11,11.573,11.573,11.3383,11.3825,6274.4692049258
2010-01-12,11.3304,11.5307,11.2322,11.305,26748.999316649
2010-01-13,11.407,11.407,11.2813,11.3137,187173.73159545
2010-01-14,11.3481,11.5818,11.1979,11.1979,107849.56953831
2010-01-15,11.3226,11.3304,10.9279,10.9544,39203.209538828
2010-01-19,11.0221,11.5249,10.9947,11.4571,32426.579080976
2010-01-20,11.3736,11.5818,11.2569,11.407,22489.286619409
2010-01-21,11.4492,11.5013,11.2499,11.3226,27741.098830544
2010-01-22,11.4571,11.6092,11.2736,11.4571,24674.146431839
2010-01-25,11.5641,11.5641,11.2569,11.3736,16107.866234854
2010-01-26,11.2883,11.573,11.1812,11.1812,18273.372976683
2010-01-27,11.1724,11.3736,11.1724,11.3736,13792.627841543
2010-01-28,11.4492,11.4492,11.0545,11.0625,24081.331321893
2010-01-29,11.3304,11.3304,11.0702,11.1627,18871.280999945
2010-02-01,11.1979,11.2569,11.0035,11.1126,19361.219260914
2010-02-02,11.0859,11.2499,11.0408,11.1283,24812.673674025
2010-02-03,11.0859,11.2813,10.0895,10.114,93452.922177522
2010-02-04,10.114,10.1229,9.283,9.36007,57713.912276023
2010-02-05,9.36792,9.36792,8.56974,9.22546,87013.442581168
2010-02-08,9.24196,9.65361,9.24196,9.49162,28490.775670614
2010-02-09,9.69189,9.85487,9.35222,9.51911,42682.687916106
2010-02-10,9.38461,9.74491,9.38461,9.58784,11815.558892393
2010-02-11,9.51911,9.82934,9.51911,9.70171,36265.617138341
2010-02-12,9.59666,10.007,9.52794,9.98734,22237.696701614
2010-02-16,10.0484,10.4901,9.61925,10.2328,59972.110040198
2010-02-17,10.3163,10.3163,9.92257,10.0484,59922.199489705
2010-02-18,9.95394,10.0287,9.89807,10.0207,12335.036050593
2010-02-19,10.012,10.2093,9.81952,9.9776,15058.726091822
2010-02-22,9.77927,10.334,9.71939,10.2495,20694.543966961
2010-02-23,10.2495,10.2495,9.90588,10.0484,11252.282679678
2010-02-24,10.0631,10.0631,9.77927,9.92257,8329.969019137
2010-02-25,9.74491,9.92257,9.7351,9.89807,4292.3073424607
2010-02-26,9.93926,9.96189,9.48376,9.50046,46421.904872483
2010-03-01,9.6271,9.85487,9.6271,9.81952,15519.12545556
2010-03-02,9.81952,10.114,9.81952,10.114,11164.684570648
2010-03-03,10.1396,10.7031,10.1396,10.6177,70018.390846722
2010-03-04,10.6864,10.8778,10.6177,10.8778,27052.536950264
2010-03-05,10.9112,11.1203,10.7031,11.1056,34261.046457287
2010-03-08,11.0625,11.2136,10.7767,11.1557,10851.979693065
2010-03-09,10.9279,11.3903,10.7866,11.3226,6491.4273121741
2010-03-10,11.2883,11.5818,11.138,11.573,17046.999450266
2010-03-11,11.4571,11.6004,10.9711,11.4237,53320.765249912
2010-03-12,11.4149,11.4237,11.1203,11.2058,9787.5608100865
2010-03-15,11.1812,11.1812,10.599,10.7689,17489.064326068
2010-03-16,11.0859,11.0859,10.6776,10.9112,13506.406113201
2010-03-17,11.1478,11.1478,10.9112,11.0035,3725.9753817563
2010-03-18,10.9623,11.1627,10.9182,10.9279,7734.0981612017
2010-03-19,11.0498,11.677,10.8592,11.677,79415.834496827
2010-03-22,11.5249,11.8528,10.9377,11.838,20368.597514757
2010-03-23,11.8282,12.3702,11.3383,12.2219,17875.107155396
2010-03-24,12.1297,12.1297,11.8105,11.9038,11745.276688637
2010-03-25,11.9961,12.2306,11.6259,11.6525,15751.362302756
2010-03-26,11.7507,11.7507,11.1627,11.1724,12665.05683345
2010-03-29,11.2569,11.4149,11.1724,11.3304,3706.6223111567
2010-03-30,11.1627,11.5818,11.138,11.5249,12344.203294561
2010-03-31,11.3825,12.0786,11.3825,11.9597,51206.187641239
2010-04-01,11.9862,12.0786,11.3736,11.4237,12560.142819146
2010-04-05,11.6358,12.0196,11.1812,11.9186,25262.887211132
2010-04-06,11.8105,11.9774,11.6692,11.8027,11875.655269518
2010-04-07,11.7507,12.0943,11.5504,11.9686,20888.074672957
2010-04-08,11.9597,12.0786,11.9597,12.0472,17314.886690671
2010-04-09,12.0472,12.0472,11.9186,12.0029,23006.726612282
2010-04-12,11.9686,12.0943,11.8861,11.9597,25242.51555787
2010-04-13,11.9597,12.1297,11.8528,12.0786,17914.831879259
2010-04-14,12.1217,12.3465,12.0599,12.3298,11271.635750277
2010-04-15,12.1865,12.3555,12.0863,12.3555,13418.808004171
2010-04-16,12.3378,12.3612,12.1708,12.2553,19136.112492361
2010-04-19,12.1708,12.2219,12.1297,12.1708,6493.4644775004
2010-04-20,12.272,12.3054,12.1945,12.3054,4032.5687633607
2010-04-21,12.104,12.2817,12.0943,12.213,32059.889322247
2010-04-22,12.1708,12.3054,12.1708,12.2964,5094.9504810128
2010-04-23,12.2817,12.4064,12.1551,12.3612,9487.078924461
2010-04-26,12.3779,12.4212,12.1551,12.3879,12535.696835231
2010-04-27,12.2897,12.3779,11.8783,11.9343,10625.854341849
2010-04-28,11.7654,12.0943,11.7507,11.8783,18369.119747018
2010-04-29,11.9116,12.213,11.7507,12.1708,19462.058944564
2010-04-30,12.1374,12.4153,11.734,11.8282,46667.383294299
2010-05-03,11.8783,11.8783,11.1203,11.4414,18376.24982566
2010-05-04,11.2322,11.2322,10.3251,10.814,38245.741835479
2010-05-05,10.7433,10.814,10.4901,10.7031,24686.369423796
2010-05-06,10.7345,10.7522,10.5764,10.6599,29880.122423133
2010-05-07,10.7345,10.8592,10.5362,10.7433,27374.409071815
2010-05-10,10.9279,10.9623,10.6599,10.9182,33784.349770939
2010-05-11,10.7689,11.0702,10.7031,11.0625,17670.372040106
2010-05-12,10.7178,11.7251,10.5686,11.7251,24534.600606988
2010-05-13,11.5249,11.5641,11.3226,11.5641,15630.150965842
2010-05-14,11.4237,11.5406,11.2058,11.3383,14191.912245493
2010-05-17,11.3226,11.517,11.2136,11.3825,15992.76639392
2010-05-18,11.573,11.5916,11.1283,11.1283,14624.809877325
2010-05-19,10.98,11.4492,10.7031,10.8691,22420.022998316
2010-05-20,10.9112,10.9112,10.7031,10.7433,26173.500111976
2010-05-21,10.5764,10.8444,10.5764,10.7345,28402.158978921
2010-05-24,10.7866,10.8691,10.6177,10.6599,19242.045089327
2010-05-25,10.441,10.4901,10.1907,10.4017,29114.148260454
2010-05-26,10.4253,10.5607,10.4253,10.4901,15410.137110604
2010-05-27,10.6864,10.9947,10.5273,10.98,15297.074434996
2010-05-28,10.9112,11.2225,10.7031,10.7522,26910.953960088
2010-06-01,10.7866,10.8052,10.6177,10.6599,25575.592088715
2010-06-02,10.7031,11.3304,10.5529,11.2569,10736.879852131
2010-06-03,11.1627,11.4748,11.0959,11.1979,15556.813014097
2010-06-04,11.0134,11.0134,10.6599,10.6599,23151.365350447
2010-06-07,10.6864,10.8052,10.4498,10.5843,29254.712667967
2010-06-08,10.7433,10.7433,10.3644,10.5273,44770.782375538
2010-06-09,10.6511,10.6599,10.441,10.6511,9711.1671103512
2010-06-10,10.8278,10.8444,10.4901,10.8219,24522.377615031
2010-06-11,10.9112,10.9947,10.6364,10.9623,13616.41304082
2010-06-14,11.0702,11.5406,10.2908,10.7689,26020.712712506
2010-06-15,10.9112,11.1557,10.7031,11.0782,24507.098875084
2010-06-16,11.0782,11.1627,11.0134,11.1557,7804.3803649581
2010-06-17,11.2412,11.3481,11.0408,11.2736,17408.59629568
2010-06-18,11.356,11.4836,11.3137,11.4492,45082.468670458
2010-06-21,11.5504,11.5504,11.2499,11.2883,13105.084543924
2010-06-22,11.3658,11.6259,11.2656,11.2883,15240.03380586
2010-06-23,11.3304,11.5249,11.2569,11.407,13812.999494805
2010-06-24,10.7866,11.3825,10.7767,10.8867,52181.989832524
2010-06-25,11.0625,11.3304,10.1827,10.2908,1613417.6225042
2010-06-28,10.2407,10.3251,10.0484,10.1229,81682.180922307
2010-06-29,10.0816,10.0895,9.86272,10.007,33370.805209704
2010-06-30,10.0688,10.0688,9.90104,9.9933,29638.718331969
2010-07-01,9.91378,10.1543,9.81952,9.86272,14094.128309831
2010-07-02,9.88039,9.93926,9.81952,9.87254,9916.9208083049
2010-07-06,9.86272,9.93926,9.86272,9.93926,12184.285816449
2010-07-07,9.93146,9.93146,9.283,9.42585,88070.731385505
2010-07-08,9.4013,9.57802,9.25061,9.53678,11409.144409801
2010-07-09,9.6271,9.6271,9.32502,9.5682,21046.973568406
2010-07-12,9.40817,9.67816,9.25061,9.36792,34547.268185628
2010-07-13,9.44548,9.99728,9.44548,9.97064,27812.399616964
2010-07-14,9.90588,10.114,9.71939,10.0287,15010.852706655
2010-07-15,9.9776,10.0551,9.63496,9.67816,18640.062735413
2010-07-16,9.39246,9.98734,9.39246,9.46709,8578.5031889425
2010-07-19,9.36792,9.58784,9.36792,9.51911,13426.956665477
2010-07-20,9.27524,9.5682,9.27524,9.45333,8782.2197215699
2010-07-21,9.53678,9.55249,9.25061,9.283,11961.216213221
2010-07-22,9.51911,9.76258,9.27524,9.41701,21198.742385214
2010-07-23,9.283,9.4013,9.27524,9.29959,5019.5753639407
2010-07-26,9.29959,9.52794,9.29959,9.45333,11189.130554563
2010-07-27,9.47689,9.6271,9.1915,9.20004,14962.979321487
2010-07-28,9.48376,9.48376,9.16627,9.23312,7974.4836697021
2010-07-29,9.65361,9.65361,9.15675,9.23312,9812.0067940018
2010-07-30,9.49162,9.82934,9.01429,9.25061,38655.212066061
2010-08-02,9.36792,9.87254,8.98405,9.25746,18215.313764885
2010-08-03,9.44548,9.64477,9.26611,9.36792,23078.027398702
2010-08-04,9.48376,9.67816,9.22546,9.60452,5716.2859055266
2010-08-05,9.21545,9.72822,9.21545,9.38461,16198.520091873
2010-08-06,9.45922,9.61139,9.41701,9.61139,4790.3942647348
2010-08-09,9.90588,9.90588,9.66931,9.66931,1071.5489616204
2010-08-10,9.35222,9.69189,9.32502,9.49162,3750.4213656716
2010-08-11,9.35222,9.36007,9.20004,9.25746,6973.2169118381
2010-08-12,9.1157,9.27524,8.63769,8.87105,33675.361425983
2010-08-13,9.0674,9.10628,8.86467,8.91385,9420.871051357
2010-08-16,8.7772,9.4013,8.76247,8.78535,30688.877057664
2010-08-17,8.90532,8.90532,8.65477,8.85525,6967.1054158592
2010-08-18,8.74058,9.05798,8.56974,8.8471,5959.7271620164
2010-08-19,9.132,9.132,8.21818,8.58624,7053.6849422259
2010-08-20,8.74058,8.76247,8.74058,8.74706,3195.2938142618
2010-08-23,8.68855,9.05798,8.46068,8.56974,12212.806131017
2010-08-24,8.47688,8.49376,8.17568,8.20925,12297.348492057
2010-08-25,8.25068,8.25068,7.93219,8.15859,4935.0330029003
2010-08-26,8.2012,8.2012,7.80623,7.88174,16854.487326933
2010-08-27,8.12472,8.12472,7.88174,7.89037,5093.9318983497
2010-08-30,7.95723,7.97412,7.74733,7.88174,27220.603089682
2010-08-31,7.94251,8.11108,7.72387,8.11108,14724.630978313
2010-09-01,8.35092,8.7772,8.1417,8.72222,37665.149717492
2010-09-02,8.47688,8.6801,8.2769,8.40305,9377.0719968421
2010-09-03,8.42789,8.42789,7.98237,8.31774,6464.9441629326
2010-09-07,8.35092,8.55257,8.05835,8.05835,12646.722345513
2010-09-08,8.18382,8.39431,8.08339,8.08339,2914.1649992359
2010-09-09,8.08339,8.22594,7.97412,7.97412,11999.922354421
2010-09-10,8.22594,8.30213,7.97412,8.05835,2975.2799590241
2010-09-13,8.25913,8.25913,7.89037,8.10008,8288.2071299483
2010-09-14,8.17568,8.17568,7.90687,7.95723,14261.175866586
2010-09-15,7.96578,8.13297,7.90687,8.05835,21836.375132337
2010-09-16,8.05835,8.11637,7.93219,8.05835,4724.1863916309
2010-09-17,8.1417,8.15859,8.01594,8.15859,6431.330935049
2010-09-20,8.15859,8.23341,8.05835,8.1417,8459.3290173554
2010-09-21,8.2012,8.2012,8.10008,8.10008,4440.0018286156
2010-09-22,8.03293,8.12472,7.89037,7.92367,9167.2439682359
2010-09-23,7.91532,8.02438,7.91532,7.91532,13431.030996128
2010-09-24,7.97412,8.12472,7.94889,8.12472,4584.6405667811
2010-09-27,7.94044,7.97412,7.77266,7.89037,15697.377421609
2010-09-28,7.89037,7.89037,7.76432,7.89037,11276.728663593
2010-09-29,7.84845,7.93219,7.81458,7.93219,4747.613792883
2010-09-30,7.97412,7.97412,7.84845,7.95723,14908.99444034
2010-10-01,7.97412,8.18382,7.86504,8.18382,8688.5101165613
2010-10-04,8.10852,8.17568,8.01594,8.1417,10045.26222386
2010-10-05,8.18382,8.29339,8.05835,8.24194,20054.874054511
2010-10-06,8.25068,8.25068,7.96578,8.18382,7985.6880789966
2010-10-07,8.1417,8.22594,8.10008,8.1417,7250.2713962114
2010-10-08,8.22594,8.29339,8.0078,8.15859,34935.348180283
2010-10-11,8.17568,8.17568,8.1417,8.17568,1799.8355657636
2010-10-12,8.10008,8.22594,8.10008,8.22594,3945.9892369939
2010-10-13,8.28465,8.29339,8.04098,8.25068,7851.2351674624
2010-10-14,8.17568,8.26825,8.10852,8.2012,4307.5860824077
2010-10-15,8.22594,8.22594,8.05835,8.09233,4824.0074926183
2010-10-18,8.17568,8.17568,7.80623,8.0078,5795.7353532513
2010-10-19,7.97412,7.98237,7.90687,7.95723,37829.141526257
2010-10-20,8.25068,8.25068,7.78906,7.91532,19882.73358444
2010-10-21,7.98237,7.98237,7.89037,7.94889,3109.7328705582
2010-10-22,7.89037,7.99091,7.78081,7.86504,4093.6837231488
2010-10-25,7.87319,7.94044,7.76432,7.94044,6696.1624274647
2010-10-26,7.84845,7.90687,7.78081,7.84845,6435.4052657015
2010-10-27,7.8568,8.01594,7.84845,8.0078,13634.747528756
2010-10-28,8.01594,8.05835,7.97412,8.04952,7027.2017929843
2010-10-29,8.06749,8.10096,7.8568,7.9914,21214.021125161
2010-11-01,7.97412,8.2769,7.97412,8.2769,15230.866561893
2010-11-02,8.2769,8.40305,8.04098,8.2012,7239.0669869169
2010-11-03,8.24194,8.24194,7.8568,8.05835,4925.865758932
2010-11-04,8.18382,8.23341,7.87319,8.18382,17410.633461006
2010-11-05,8.18382,8.90532,8.18382,8.7772,29641.77407996
2010-11-08,8.64662,8.7772,8.47688,8.7772,15155.49144482
2010-11-09,8.74706,8.81194,8.53559,8.66282,9162.1510549202
2010-11-10,8.55257,8.85525,8.39431,8.81194,11260.431340982
2010-11-11,8.74058,8.74058,8.74058,8.74058,148.71306881804
2010-11-12,8.45253,8.73135,8.45253,8.66282,4024.4201020556
2010-11-15,8.66282,8.72222,8.64662,8.67107,2495.5275246865
2010-11-16,8.60352,8.67107,8.47688,8.62149,5836.4786597768
2010-11-17,8.60352,8.60352,8.16714,8.47688,7651.5929654875
2010-11-18,8.56974,8.59538,8.34277,8.43574,9322.0685330327
2010-11-19,8.43574,8.53559,8.40305,8.5027,5480.9933103419
2010-11-22,8.47688,8.47688,8.25068,8.39431,1605.2862771044
2010-11-23,8.31046,8.35092,8.25913,8.34277,1866.0434388676
2010-11-24,8.38567,8.38567,8.22594,8.35966,3573.1879822857
2010-11-26,8.35092,8.35092,8.35092,8.35092,116.11842359765
2010-11-29,8.2769,8.35092,8.1417,8.32559,5525.8109475199
2010-11-30,8.32824,8.37928,8.05992,8.19502,7198.3236803914
2010-12-01,8.26825,8.26825,7.84845,7.98237,18551.44604372
2010-12-02,7.97412,8.25913,7.81458,8.01594,12196.508808407
2010-12-03,8.12472,8.12472,7.80623,8.01594,18491.349666595
2010-12-06,8.0665,8.07485,7.92367,7.99091,4105.9067151065
2010-12-07,7.99925,8.08339,7.89872,7.99925,13852.724218668
2010-12-08,7.95723,8.09233,7.89037,8.0078,15733.027814819
2010-12-09,7.94889,8.08339,7.94889,8.0078,16323.805759438
2010-12-10,8.07485,8.20925,7.94044,8.10852,13877.170202583
2010-12-13,8.24194,8.25913,7.98237,8.05835,13975.972720907
2010-12-14,8.03293,8.19247,8.0078,8.18382,3824.7779000806
2010-12-15,8.10008,8.10008,7.89037,7.93219,2442.5612262033
2010-12-16,7.98237,8.42789,7.93219,8.35092,38871.151590646
2010-12-17,8.30213,8.47688,8.15014,8.18382,12340.128963908
2010-12-20,8.12472,8.28465,7.93219,8.10008,12013.163929042
2010-12-21,8.10008,8.31774,8.02438,8.31774,20702.692628265
2010-12-22,8.39431,8.61246,8.34277,8.47688,25343.35524152
2010-12-23,8.4696,8.56082,8.40305,8.4696,9636.8105759421
2010-12-27,8.40305,8.67107,8.40305,8.62149,13206.942810238
2010-12-28,8.67107,8.81194,8.44389,8.56082,19724.853271654
2010-12-29,8.35446,8.61619,8.35446,8.55542,13965.786894276
2010-12-30,8.51261,8.8413,8.43044,8.69099,21131.515929447
2010-12-31,8.85063,9.00938,8.8149,8.85063,9754.9661648661
2011-01-03,8.99073,9.07977,8.8471,9.00594,10363.060014759
2011-01-04,9.02371,9.12346,8.97473,8.98405,17058.203859561
2011-01-05,9.02371,9.15675,8.89628,9.15675,17287.384958766
2011-01-06,9.07977,9.23312,9.0674,9.18365,7325.6465132836
2011-01-07,9.32502,9.32502,8.79467,9.14075,5573.6843326873
2011-01-10,8.61246,9.12346,8.61246,9.01429,2852.0314567844
2011-01-11,8.9493,9.09656,8.9493,9.05798,8477.6635052919
2011-01-12,8.98405,9.03333,8.96638,8.98405,4135.4456123375
2011-01-13,8.93152,9.02371,8.77082,8.87851,3976.5467168881
2011-01-14,8.76247,9.09656,8.76247,9.02371,10148.139072838
2011-01-18,9.05798,9.05798,8.74058,8.80292,8016.2455588906
2011-01-19,8.73135,8.74058,8.56974,8.56974,7769.7485544115
2011-01-20,8.45253,8.65477,8.45253,8.49376,11756.481097931
2011-01-21,8.5027,8.61246,8.44389,8.50986,6242.8931423686
2011-01-24,8.54374,8.73135,8.45253,8.63769,6669.6792782232
2011-01-25,8.70652,8.70652,8.61246,8.69757,357.5225147612
2011-01-26,8.47688,8.54374,8.47688,8.54374,6018.8049564784
2011-01-27,8.56082,8.59538,8.2769,8.31046,17615.368576297
2011-01-28,8.38567,8.47688,8.31046,8.32559,8340.1548457683
2011-01-31,8.27768,8.27768,7.99827,8.10008,8905.4682238095
2011-02-01,8.10008,8.58624,8.07485,8.5187,15021.038533285
2011-02-02,8.55257,8.63769,8.53559,8.63769,7448.8950155232
2011-02-03,8.62974,8.63769,8.47688,8.47688,6741.9986473059
2011-02-04,8.56974,8.56974,8.32559,8.52763,3831.9079787226
2011-02-07,8.46068,8.46068,8.37664,8.41179,914.68723149731
2011-02-08,8.4858,8.4858,8.35966,8.35966,890.24124758201
2011-02-09,8.35966,8.50986,8.35092,8.50986,2101.3360340523
2011-02-10,8.35966,8.47688,8.35092,8.39431,4277.0286025135
2011-02-11,8.33423,8.36889,8.2769,8.36889,7524.2701325953
2011-02-14,8.32559,8.43574,8.24194,8.31046,13458.532728034
2011-02-15,8.25068,8.2769,8.17568,8.2769,2917.2207472253
2011-02-16,8.28465,8.28465,8.20925,8.26825,5728.5088974843
2011-02-18,8.37664,8.37664,8.16714,8.22594,12521.436677947
2011-02-22,8.23341,8.25913,8.13297,8.2012,2338.6657945633
2011-02-23,8.24194,8.30213,8.1417,8.30213,7174.8962791392
2011-02-24,8.40305,8.40305,8.2012,8.21818,4230.1738000093
2011-02-25,8.19247,8.35092,8.19247,8.31046,7990.7809923123
2011-02-28,8.27934,8.37928,8.27071,8.37928,1696.9587167868
2011-03-01,8.38567,8.39431,8.0665,8.1417,13242.593203448
2011-03-02,8.18382,8.34277,8.10852,8.33423,5055.2257571505
2011-03-03,8.2012,8.35966,8.19247,8.2769,6582.0811691934
2011-03-04,8.31046,8.35966,8.23341,8.23341,3020.0975962021
2011-03-07,8.25913,8.2769,8.17568,8.19247,22797.91716634
2011-03-08,8.16714,8.29339,8.1417,8.28465,3266.5946006814
2011-03-09,8.23341,8.31046,8.19247,8.22594,2169.5810724825
2011-03-10,8.2012,8.31046,8.18382,8.31046,16746.517564641
2011-03-11,8.2012,8.31046,8.2012,8.29339,764.95558001612
2011-03-14,8.13297,8.28465,8.10008,8.15014,3723.9382164301
2011-03-15,8.10852,8.15014,8.01594,8.04952,6307.0638501462
2011-03-16,8.04952,8.11637,7.99925,8.04098,4043.7731726552
2011-03-17,8.05992,8.10253,8.02675,8.07661,8599.8934248683
2011-03-18,8.09233,8.30213,8.0665,8.28465,28098.621345306
2011-03-21,8.26825,8.35966,8.21818,8.35966,5686.7470082956
2011-03-22,8.22594,8.43574,8.22594,8.39431,8657.9526366672
2011-03-23,8.39431,8.47688,8.31046,8.4696,3739.2169563771
2011-03-24,8.22594,8.40305,7.90687,8.31046,26504.539477496
2011-03-25,8.35966,8.35966,8.18382,8.31774,1847.7089509311
2011-03-28,8.29339,8.33423,8.10008,8.28465,8018.282724217
2011-03-29,8.32559,8.5187,8.29339,8.44389,5836.4786597768
2011-03-30,8.47688,8.50986,8.39431,8.4696,3990.806874172
2011-03-31,8.24283,8.42072,8.18382,8.18382,38237.593174175
2011-04-01,8.22594,8.29339,8.15014,8.18382,26691.958687513
2011-04-04,8.11637,8.30213,8.11637,8.18382,9174.3740468778
2011-04-05,8.13551,8.25322,8.13551,8.18667,16758.740556599
2011-04-06,8.13297,8.26825,8.13297,8.18382,30885.46351165
2011-04-07,8.31046,8.31046,8.23341,8.2769,4178.2260841893
2011-04-08,8.23341,8.23341,8.16714,8.18382,31654.493422318
2011-04-11,8.15014,8.25913,8.1417,8.18382,46072.531019027
2011-04-12,8.18667,8.43044,8.18667,8.38833,30816.199890556
2011-04-13,8.2012,8.41179,8.2012,8.29339,5896.5750369019
2011-04-14,8.32559,8.41179,8.24194,8.31774,5548.219766109
2011-04-15,8.4696,8.56974,8.35966,8.45253,15843.034742439
2011-04-18,8.19247,8.26825,8.1417,8.20925,10543.349146135
2011-04-19,8.23341,8.37664,8.20925,8.31774,2440.524060877
2011-04-20,8.45253,8.54374,8.39431,8.4858,12612.090534966
2011-04-21,8.4858,8.55257,8.47688,8.54374,5956.671414027
2011-04-25,8.47688,8.55257,8.31774,8.40305,6312.1567634619
2011-04-26,8.50986,8.50986,8.18382,8.18382,11231.911026415
2011-04-27,8.1417,8.18382,7.97412,8.17568,27673.872374778
2011-04-28,8.08339,8.17568,8.02438,8.05835,13780.404849585
2011-04-29,7.98109,8.1417,7.98109,8.12472,5385.246540007
2011-05-02,7.93219,8.13297,7.91532,8.04098,3462.1624720037
2011-05-03,7.99327,8.11893,7.825,7.87526,17058.203859561
2011-05-04,7.89224,7.90884,7.808,7.8837,4818.9145793026
2011-05-05,7.87526,8.00956,7.84993,7.93406,3945.9892369939
2011-05-06,7.84158,8.00956,7.79995,7.808,4055.9961646128
2011-05-09,7.808,7.92581,7.808,7.90884,4763.9111154932
2011-05-10,7.6146,7.83334,7.6146,7.77453,7851.2351674624
2011-05-11,7.79112,7.81645,7.22828,7.22828,17279.236297462
2011-05-12,7.20294,7.20294,6.92551,6.92551,26569.728767937
2011-05-13,6.88348,6.95083,6.64826,6.70696,36397.014301886
2011-05-16,6.63137,6.71561,6.37081,6.39614,14261.175866586
2011-05-17,6.27863,6.8667,6.22787,6.72376,40401.062750679
2011-05-18,6.7912,6.95083,6.75772,6.84981,11918.435741369
2011-05-19,6.84981,6.85826,6.74035,6.84176,5419.8783505537
2011-05-20,6.85826,6.85826,6.74909,6.74909,16531.596622719
2011-05-23,6.72376,6.74035,6.5976,6.72376,15348.003568153
2011-05-24,6.72376,6.72376,6.63961,6.66514,2829.6226381955
2011-05-25,6.62312,6.68154,6.5976,6.68154,6653.381955613
2011-05-26,6.69861,6.78266,6.69861,6.70696,2109.4846953574
2011-05-27,6.78266,6.81615,6.72376,6.7322,6582.0811691934
2011-05-31,6.7536,6.77863,6.51788,6.51788,13404.547846887
2011-06-01,6.65631,6.74035,6.47154,6.47154,9661.2565598574
2011-06-02,6.47154,6.55568,6.42098,6.42971,9369.9419182002
2011-06-03,6.48843,6.63961,6.37935,6.44651,5803.8840145564
2011-06-06,6.40459,6.43816,6.3121,6.34588,4998.1851280148
2011-06-07,6.36238,6.36238,6.13568,6.21089,6205.2055838326
2011-06-08,6.24504,6.24504,6.19429,6.21089,1786.5939911429
2011-06-09,6.24504,6.3876,6.1188,6.29502,3762.6443576292
2011-06-10,6.29502,6.60634,6.16072,6.34588,8377.8424043044
2011-06-13,6.37935,6.37935,5.89162,5.89162,18204.10935559
2011-06-14,6.00962,6.00962,5.47977,5.59767,58459.51478544
2011-06-15,5.63931,5.74897,5.63146,5.67318,9201.8757787825
2011-06-16,6.16376,6.16376,5.5911,5.61643,17454.432515521
2011-06-17,5.74052,5.75702,5.47162,5.75702,10364.078597422
2011-06-20,5.5052,5.84116,5.48841,5.79894,7338.8880879043
2011-06-21,5.74052,5.77439,5.72354,5.73218,1070.5303789574
2011-06-22,5.81632,5.8496,5.64815,5.8496,3806.4434121441
2011-06-23,5.71548,5.97576,5.71548,5.94208,5964.8200753321
2011-06-24,5.98439,6.06814,5.81632,5.94208,2668.6865774197
2011-06-27,5.89162,5.95082,5.85814,5.88318,12603.941873662
2011-06-28,5.91724,5.91724,5.71548,5.82437,8567.298779648
2011-06-29,5.79894,5.87503,5.72354,5.72354,7994.8553229648
2011-06-30,5.84665,5.91429,5.74563,5.86374,13982.084216885
2011-07-01,5.91724,5.91724,5.82437,5.88318,7104.6140753828
2011-07-05,5.87503,5.87503,5.72354,5.84116,6615.6943970768
2011-07-06,5.9199,5.93658,5.73454,5.73454,2261.2535121648
2011-07-07,5.81043,5.92795,5.80179,5.88612,21270.043171634
2011-07-08,5.86933,5.88612,5.77685,5.86089,7375.5570637773
2011-07-11,5.76547,5.84116,5.74052,5.74897,6786.8162844839
2011-07-12,5.75948,5.84391,5.73454,5.75948,13205.924227575
2011-07-13,5.79089,5.88318,5.75702,5.77439,9576.714198817
2011-07-14,5.76547,5.86678,5.75702,5.79089,4360.5523808909
2011-07-15,5.75702,5.77439,5.74897,5.77439,593.83369260905
2011-07-18,5.72354,5.77439,5.71548,5.72354,7979.5765830177
2011-07-19,5.85245,5.85245,5.71765,5.7849,8794.4427135276
2011-07-20,5.67318,5.79894,5.67318,5.68191,14431.279171329
2011-07-21,5.73218,5.78254,5.67318,5.67318,19843.008860578
2011-07-22,5.73454,5.73454,5.6503,5.6503,14024.864688738
2011-07-25,5.51365,5.58915,5.5052,5.55537,4006.085614119
2011-07-26,5.53219,5.67563,5.46515,5.46515,5194.7715820003
2011-07-27,5.54722,5.5641,5.26134,5.33712,43177.719090391
2011-07-28,5.29657,5.42323,5.08619,5.13665,29910.679903027
2011-07-29,5.13802,5.36579,5.08737,5.18034,18380.324156312
2011-08-01,5.23609,5.55537,5.23609,5.26134,12063.074479536
2011-08-02,5.24611,5.42323,5.24611,5.24611,3510.0358571712
2011-08-03,5.33712,5.52218,5.33712,5.36215,477.7152690114
2011-08-04,5.27125,5.5157,5.25466,5.26301,2504.6947686546
2011-08-05,5.27125,5.43962,5.22903,5.41448,7264.5315534953
2011-08-08,5.17042,5.34734,5.04416,5.04416,13279.262179321
2011-08-09,5.15363,5.15363,4.52197,4.52197,23041.358422829
2011-08-10,5.04416,5.35548,4.43783,4.43783,9124.463496384
2011-08-11,4.99331,4.99331,4.52197,4.54719,7096.4654140777
2011-08-12,4.50498,4.61445,4.42095,4.42095,2510.8062646335
2011-08-15,4.8757,4.8757,4.46296,4.67335,15661.727028399
2011-08-16,4.62309,4.69878,4.62309,4.6652,2158.376663188
2011-08-17,4.72421,4.83339,4.62309,4.83339,6768.4817965475
2011-08-18,4.74914,4.97671,4.54719,4.92596,6415.0336124388
2011-08-19,4.682,5.08619,4.682,4.83339,1198.8717945126
2011-08-22,4.58932,4.80824,4.58932,4.80824,723.19369082749
2011-08-23,4.79146,4.79146,4.2946,4.67335,13143.790685124
2011-08-24,4.72421,5.11986,4.67335,4.72421,4731.3164702728
2011-08-25,4.71548,4.90083,4.682,4.75759,10833.645205128
2011-08-26,4.74914,4.86695,4.74914,4.86695,256.68283111061
2011-08-29,4.682,4.95984,4.682,4.86695,2961.0198017402
2011-08-30,4.89238,4.98516,4.79961,4.79961,1546.2084826425
2011-08-31,4.84251,4.84251,4.55614,4.69093,13422.882334823
2011-09-01,4.69878,4.89238,4.69878,4.78292,7284.9032067581
2011-09-02,4.79234,4.80914,4.79234,4.80914,239.36692583727
2011-09-06,4.65696,4.65696,4.53866,4.61445,2274.4950867857
2011-09-07,4.60601,4.79961,4.46296,4.54719,6899.8789600922
2011-09-08,4.57234,4.76614,4.1008,4.52197,7426.4861969342
2011-09-09,4.33691,4.47141,4.26111,4.26111,3326.6909778065
2011-09-12,4.41251,4.41251,4.13467,4.24404,12286.144082762
2011-09-14,4.2946,4.60601,4.2946,4.4882,8203.6647689079
2011-09-15,4.53052,4.53052,4.21861,4.31972,4911.6056016481
2011-09-16,4.27771,4.27771,4.17679,4.22715,21978.976705177
2011-09-19,4.16815,4.20211,3.57025,3.76406,36737.220911373
2011-09-20,3.83159,3.87353,3.3261,3.3261,26971.050337213
2011-09-21,3.3684,3.55357,3.33463,3.52833,36461.185009663
2011-09-22,3.5198,3.71339,3.3684,3.53667,4097.7580538014
2011-09-23,3.57025,3.73018,3.42721,3.46079,1319.0645487628
2011-09-26,3.49466,3.56192,3.41052,3.5198,14289.696181153
2011-09-27,3.54522,3.8904,3.53667,3.61247,6060.566845667
2011-09-28,3.58724,3.77269,3.5788,3.5788,5759.0663773784
2011-09-29,3.68836,3.68836,3.5788,3.62946,6473.0928242377
2011-09-30,3.60069,3.67677,3.60069,3.66824,590.77794461964
2011-10-03,3.5788,3.68836,3.5788,3.58724,9339.3844383061
2011-10-04,3.58724,3.82297,3.53667,3.82297,14158.299017608
2011-10-05,3.72901,3.89786,3.65321,3.864,1824.2815496789
2011-10-06,3.85576,3.90631,3.83032,3.83032,2323.3870546163
2011-10-07,3.83159,3.94087,3.62946,3.62946,6948.7709279228
2011-10-10,3.70515,3.92408,3.70515,3.78084,1188.6859678812
2011-10-11,3.73018,3.86508,3.73018,3.82297,476.69668634826
2011-10-12,3.77269,3.96629,3.77269,3.96629,2997.6887776131
2011-10-13,3.99143,4.15135,3.78939,4.15135,5855.8317303764
2011-10-14,4.16815,4.22715,4.05868,4.21861,2198.1013870503
2011-10-17,4.12622,4.36195,3.98319,4.20211,5388.3022879964
2011-10-18,4.18484,4.32827,4.00831,4.28615,8840.2789333687
2011-10-19,4.2946,4.2946,4.12622,4.24404,3287.9848366073
2011-10-20,4.14301,4.28615,4.12622,4.21026,2972.2242110346
2011-10-21,4.12583,4.22686,4.12583,4.16785,5697.9514175901
2011-10-24,4.25238,4.25238,4.25238,4.25238,239.36692583727
2011-10-25,4.13418,4.23539,3.99899,4.23539,6350.8629046611
2011-10-26,4.21026,4.25238,4.01666,4.21861,3787.0903415446
2011-10-27,4.22715,4.42095,4.04199,4.26111,27610.720249663
2011-10-28,4.33682,4.3534,4.25209,4.28606,2957.9640537508
2011-10-31,4.25129,4.38649,4.20889,4.29361,9852.7501005272
2011-11-01,4.23539,4.30295,4.18454,4.18454,2498.5832726759
2011-11-02,4.31972,4.40416,4.25238,4.36195,9205.9501094351
2011-11-03,4.37058,4.48839,4.33682,4.45463,6690.0509314859
2011-11-04,4.33682,4.49693,4.32807,4.40416,6172.6109386121
2011-11-07,4.49693,4.49693,4.14262,4.20986,11645.455587649
2011-11-08,4.31952,4.47141,4.31952,4.40416,2612.6645309472
2011-11-09,4.37058,4.42095,4.22686,4.27741,3286.9662539441
2011-11-10,4.40416,4.40416,4.24364,4.24364,2029.0166649695
2011-11-11,4.44618,4.47141,4.26082,4.38707,2487.3788633814
2011-11-14,4.30295,4.37058,4.30295,4.3534,589.75936195651
2011-11-15,4.2944,4.40416,4.26082,4.26082,8194.4975249397
2011-11-16,4.26897,4.47976,4.26897,4.46306,10669.653396363
2011-11-17,4.46306,4.46306,4.15086,4.1593,10669.653396363
2011-11-18,4.46306,4.50518,4.01577,4.47141,30795.828237294
2011-11-21,4.52227,4.52227,4.17629,4.17629,8692.5844472138
2011-11-22,4.25209,4.42928,4.25209,4.34487,3654.6745953367
2011-11-23,4.40416,4.42928,4.33682,4.41251,5452.4729957741
2011-11-25,4.28606,4.42928,4.28606,4.42928,491.97542629532
2011-11-28,4.45463,4.54739,4.40416,4.51372,2342.7401252159
2011-11-29,4.50518,4.68248,4.50518,4.64028,7278.7917107792
2011-11-30,4.81739,5.17258,4.31885,4.93597,19016.938320774
2011-12-01,4.9778,4.9778,4.58147,4.80914,5366.9120520705
2011-12-02,4.80914,4.89317,4.71606,4.73295,9063.3485365959
2011-12-05,4.73295,4.87667,4.47976,4.64028,31614.768698456
2011-12-06,4.64842,4.78381,4.30215,4.32739,12521.436677947
2011-12-07,4.59815,4.93548,4.38707,4.90162,30327.280212251
2011-12-08,4.64852,4.90162,4.51372,4.58147,24184.208170869
2011-12-09,4.62358,4.77516,4.51372,4.77516,13514.554774506
2011-12-12,4.68248,5.00313,4.64028,4.85135,19912.272481671
2011-12-13,4.92705,4.93548,4.51372,4.51372,20343.132948179
2011-12-14,4.37863,4.59815,4.26897,4.30295,18347.729511093
2011-12-15,4.22686,4.47976,4.22686,4.34487,6327.435503409
2011-12-16,4.23539,4.34487,4.20986,4.22686,13265.002022038
2011-12-19,4.26082,4.40416,4.21841,4.30295,25125.378551608
2011-12-20,4.38707,4.42928,4.22686,4.33682,24244.304547994
2011-12-21,4.33682,4.3534,4.20162,4.26897,27191.06419245
2011-12-22,4.22686,4.2944,4.21841,4.26082,9512.5434910393
2011-12-23,4.26897,4.39572,4.26082,4.30295,2858.1429527633
2011-12-27,4.17629,4.26082,4.17629,4.21841,8471.552009313
2011-12-28,4.25209,4.30295,4.21841,4.22686,15368.375221416
2011-12-29,4.23539,4.42928,4.21841,4.30295,18573.854862308
2011-12-30,4.32739,4.42881,4.21753,4.34407,19627.069335993
2012-01-03,4.52227,4.52227,4.14262,4.28606,15703.488917587
2012-01-04,4.38707,4.42928,4.31952,4.36185,2051.4254835585
2012-01-05,4.34487,4.47141,4.30295,4.47141,13265.002022038
2012-01-06,4.46306,4.47141,4.38707,4.38707,1066.4560483048
2012-01-09,4.42095,4.47141,4.37863,4.41251,4386.0169474693
2012-01-10,4.42095,4.43793,4.40416,4.40416,3437.7164880884
2012-01-11,4.42881,4.53042,4.40367,4.40367,2014.7565076856
2012-01-12,4.47121,4.51333,4.41211,4.47121,4951.3303255105
2012-01-13,4.51372,4.53896,4.40416,4.52227,6732.8314033377
2012-01-17,4.47936,4.53866,4.47936,4.53866,239.36692583727
2012-01-18,4.49693,4.54739,4.42928,4.51372,13049.062497452
2012-01-19,4.51372,4.51372,4.51372,4.51372,239.36692583727
2012-01-20,4.51372,4.7249,4.51372,4.64028,7053.6849422259
2012-01-23,4.6657,4.7249,4.53896,4.54739,4740.4837142411
2012-01-24,4.47141,4.63173,4.47141,4.63173,4028.4944327081
2012-01-25,4.63173,4.68248,4.47141,4.59815,11379.60551257
2012-01-26,4.51372,4.67395,4.49693,4.67395,1449.4431296444
2012-01-27,4.52187,4.65725,4.52187,4.65725,1422.9599804028
2012-01-30,4.54739,4.63173,4.53896,4.63173,2248.011937544
2012-01-31,4.58117,4.67385,4.47121,4.60611,8890.1894838625
2012-02-01,4.61494,4.67395,4.55614,4.64028,5184.585755369
2012-02-02,4.62358,4.71606,4.47141,4.67395,7916.4244579032
2012-02-03,4.68248,4.97828,4.6656,4.97828,3678.1019965888
2012-02-06,4.97828,4.97828,4.77526,4.84271,1252.8566756589
2012-02-07,4.68248,4.84271,4.68248,4.76691,2726.7457892186
2012-02-08,4.71606,4.83456,4.67385,4.71606,8462.3847653448
2012-02-09,4.76691,4.85989,4.65725,4.71606,13132.58627583
2012-02-10,4.70773,4.7249,4.70773,4.7249,587.72219663023
2012-02-13,4.83456,5.31641,4.58942,4.9019,6684.9580181702
2012-02-14,4.93597,5.07107,4.88522,4.9019,9582.8256947959
2012-02-15,4.94462,5.01206,4.85989,4.85989,12897.293680645
2012-02-16,4.88522,5.15589,4.88522,5.02041,7582.3293443942
2012-02-17,4.95277,5.04593,4.85989,4.99518,5144.8610315066
2012-02-21,5.07107,5.07107,4.9019,5.04593,7037.3876196157
2012-02-22,4.99518,5.05398,4.91045,4.97828,4519.4512763403
2012-02-23,4.91045,5.07107,4.91045,5.07107,2110.5032780205
2012-02-24,4.94462,5.07107,4.94462,5.07107,1184.6116372287
2012-02-27,4.96985,5.13871,4.91919,5.13871,5235.5148885258
2012-02-28,5.12172,5.17258,4.99518,5.17258,3549.7605810335
2012-02-29,5.16414,5.28244,4.98673,5.2149,12798.49116232
2012-03-01,5.24022,5.42637,5.11348,5.30786,5644.985119107
2012-03-02,5.57824,5.69664,5.31641,5.32476,9036.8653873542
2012-03-05,5.333,5.6122,5.31641,5.59513,8471.552009313
2012-03-06,5.24867,5.64618,5.24867,5.55311,2158.376663188
2012-03-07,5.6122,5.6122,5.52748,5.56135,713.00786419612
2012-03-08,5.5699,5.66277,5.49372,5.5699,5181.5300073795
2012-03-09,5.53603,5.66277,5.53603,5.64618,2604.5158696421
2012-03-12,5.60367,5.60367,5.32476,5.41762,20863.628689042
2012-03-13,5.45159,5.68819,5.35028,5.68819,19099.443516488
2012-03-14,5.73051,5.73051,5.48547,5.55311,2427.2824862563
2012-03-15,5.67111,5.69664,5.63744,5.69664,4431.8531673105
2012-03-16,5.55311,5.57824,5.53603,5.54467,4004.0484487928
2012-03-19,5.53603,5.76419,5.53603,5.73866,3455.0323933618
2012-03-20,5.50235,5.70509,5.50235,5.70509,1420.9228150766
2012-03-21,5.89948,5.89948,5.70509,5.87415,6908.0276213973
2012-03-22,5.8658,5.87415,5.71382,5.87415,3019.079013539
2012-03-23,5.78942,5.84852,5.75575,5.75575,8358.4893337048
2012-03-26,5.87415,5.93315,5.84027,5.84027,2249.0305202072
2012-03-27,5.8658,6.2209,5.84852,6.21186,5067.4487491081
2012-03-28,5.97556,6.25438,5.89103,6.02602,18949.711865007
2012-03-29,5.91666,6.25438,5.91666,5.96712,3489.6642039084
2012-03-30,6.01797,6.2209,5.89948,5.99224,5663.3196070435
2012-04-02,5.91666,6.03477,5.87415,6.00089,3440.7722360778
2012-04-03,6.03477,6.18664,5.94158,5.94158,5486.0862236575
2012-04-04,5.91666,6.02602,5.91666,6.02602,3083.2497213167
2012-04-05,6.02602,6.06853,5.89948,5.89948,1852.8018642468
2012-04-09,6.05989,6.05989,5.85746,5.85746,351.41101878237
2012-04-11,5.89103,6.05164,5.78117,6.05164,7149.4317125608
2012-04-12,6.00942,6.00942,5.85746,5.92471,2851.0128741214
2012-04-13,5.76419,6.00089,5.76419,6.00089,12129.282352639
2012-04-16,6.00942,6.06853,5.75575,6.043,3838.0194747014
2012-04-17,6.06853,6.29669,5.84027,6.08542,6180.7595999172
2012-04-18,6.1023,6.1023,5.88248,5.95848,2723.6900412292
2012-04-19,5.97556,6.11938,5.78942,6.07708,4671.2200931477
2012-04-20,6.15305,6.15305,5.8065,5.91666,4126.2783683693
2012-04-23,5.81495,5.84852,5.48547,5.57824,21364.771359305
2012-04-24,5.49372,5.75575,5.49372,5.7476,25566.424844746
2012-04-25,5.2149,5.69664,5.2149,5.67111,3486.608455919
2012-04-26,5.73866,5.82329,5.48547,5.56135,4449.1690725837
2012-04-27,5.333,5.53603,5.333,5.53603,240.3855085004
2012-04-30,5.37551,5.67111,5.37551,5.40938,9433.0940433146
2012-05-01,5.40083,5.40938,5.24022,5.40938,1655.1968275981
2012-05-02,5.38405,5.3925,4.94462,5.31641,8735.3649190657
2012-05-03,5.22333,5.24022,4.79254,4.79254,7264.5315534953
2012-05-04,4.78381,5.05398,4.69083,4.80049,7059.7964382047
2012-05-07,4.97828,4.97828,4.97828,4.97828,345.29952280355
2012-05-08,4.71606,4.97828,4.69083,4.97828,5678.5983469905
2012-05-09,4.79254,4.84271,4.79254,4.84271,1040.9914817263
2012-05-10,4.93597,5.5699,4.93597,5.24022,20423.600978567
2012-05-11,5.18122,5.40938,5.11348,5.28244,11878.711017507
2012-05-14,5.24867,5.24867,5.15589,5.15589,2010.6821770331
2012-05-15,5.32476,5.32476,5.32476,5.32476,116.11842359765
2012-05-17,5.26575,5.333,5.24022,5.29932,4375.8311208379
2012-05-18,5.49372,5.91666,5.08795,5.24867,3315.486568512
2012-05-21,5.24867,5.62035,5.07107,5.13871,3956.1750636254
2012-05-22,5.2573,5.36696,5.0797,5.2741,1420.9228150766
2012-05-23,5.20655,5.24022,4.82641,5.11348,14247.934291965
2012-05-24,5.2149,5.2149,5.00362,5.13871,1893.5451707723
2012-05-25,5.2149,5.2149,5.2149,5.2149,413.54456123375
2012-05-30,5.03739,5.18927,5.03739,5.18927,413.54456123375
2012-05-31,5.08795,5.2149,4.85989,5.1979,13978.009886234
2012-06-01,5.0797,5.11348,4.9019,4.98673,1300.7300608263
2012-06-04,4.65725,4.65725,4.65725,4.65725,11658.697162269
2012-06-05,4.6656,5.46829,4.6656,5.46829,2010.6821770331
2012-06-06,5.45159,5.45159,5.16414,5.34183,1775.3895818483
2012-06-07,5.41762,5.49372,4.98673,5.17258,1524.8182467166
2012-06-08,5.26575,5.28244,5.26575,5.2741,970.70927796986
2012-06-11,5.04593,5.07107,4.95277,5.07107,607.07526722984
2012-06-12,4.92743,5.29932,4.9019,5.29932,1035.8985684106
2012-06-15,5.29932,5.30786,5.29932,5.30786,361.59684541375
2012-06-18,5.30786,5.30786,4.77526,4.95277,1655.1968275981
2012-06-19,5.31641,5.31641,4.85989,4.85989,4155.8172656003
2012-06-20,4.85989,5.07107,4.85989,5.07107,1539.0784040004
2012-06-21,4.98673,5.06272,4.85989,4.85989,1421.9413977397
2012-06-25,5.05398,5.05398,4.81739,4.81739,4903.456940343
2012-06-26,4.81739,4.92743,4.81739,4.92743,4005.0670314559
2012-06-28,4.82641,4.85989,4.82641,4.85989,1191.7417158706
2012-06-29,4.86795,5.06272,4.81739,5.05398,8706.8446044978
2012-07-02,4.95277,4.95277,4.31885,4.52187,18254.019906084
2012-07-03,4.60611,4.69083,4.60611,4.67385,1752.9807632593
2012-07-05,4.63163,4.63163,4.52187,4.52187,736.43526544828
2012-07-06,4.52187,4.52187,4.52187,4.52187,831.16345312004
2012-07-10,4.53042,4.61474,4.53042,4.61474,239.36692583727
2012-07-11,4.52187,4.59796,4.52187,4.59796,239.36692583727
2012-07-12,4.52187,4.64842,4.43743,4.52187,3143.3460984418
2012-07-13,4.7302,4.7302,4.52187,4.53866,1241.6522663644
2012-07-16,4.52187,4.52187,4.52187,4.52187,354.46676677178
2012-07-17,4.56409,4.56409,4.56409,4.56409,829.12628779378
2012-07-18,4.56409,4.75828,4.45433,4.45433,1902.7124147405
2012-07-19,4.47121,4.56409,4.46258,4.56409,8271.9098073381
2012-07-20,4.45433,4.63163,4.43743,4.59796,1352.6777766463
2012-07-23,4.43743,4.61474,4.43743,4.59796,6547.4493586466
2012-07-24,4.69948,4.69948,4.56409,4.63163,3432.6235747727
2012-07-25,4.69083,4.69083,4.49654,4.64842,2248.011937544
2012-07-26,4.59796,4.63163,4.44578,4.51333,8385.9910656095
2012-07-27,4.49654,4.52187,4.43743,4.48791,16092.587494906
2012-07-30,4.47936,4.52187,4.47936,4.52187,1893.5451707723
2012-07-31,4.52187,4.52187,4.47121,4.47121,1911.8796587087
2012-08-01,4.51333,4.60611,4.47936,4.47936,13299.633832583
2012-08-02,4.5471,4.5471,4.43743,4.45433,4605.0122200439
2012-08-03,4.62339,4.62339,4.43743,4.49654,5175.4185114007
2012-08-06,4.49654,4.49654,4.49654,4.49654,500.12408760043
2012-08-07,4.50478,4.50478,4.22616,4.26829,10411.95198259
2012-08-08,4.20889,4.39464,4.20889,4.26829,10997.637013893
2012-08-09,4.39512,4.56409,4.3106,4.47936,6315.2125114513
2012-08-10,4.37795,4.37795,4.3106,4.32739,4022.3829367293
2012-08-13,4.30215,4.42841,4.22616,4.42841,4084.5164791807
2012-08-14,4.39512,4.39512,4.24306,4.3106,5489.141971647
2012-08-15,4.3106,4.3702,4.26829,4.3106,4967.6276481207
2012-08-16,4.3106,4.37382,4.3106,4.37382,2938.6109831512
2012-08-17,4.3106,4.47936,4.22616,4.47936,9142.7979843206
2012-08-20,4.41211,4.44578,4.39512,4.43743,3983.6767955301
2012-08-21,4.55584,4.55584,4.55584,4.55584,116.11842359765
2012-08-22,4.46258,4.47936,4.39512,4.46258,13965.786894276
2012-08-23,4.44578,4.47121,4.39512,4.43292,2919.2579125516
2012-08-24,4.39512,4.43743,4.39512,4.43743,1300.7300608263
2012-08-27,4.44578,4.71606,4.44578,4.55584,474.65952102199
2012-08-28,4.5471,4.92743,4.5471,4.71154,8868.7992479366
2012-08-29,4.91045,5.35028,4.85989,4.85989,3668.9347526206
2012-08-30,4.79254,4.85989,4.65725,4.85989,1330.2689580574
2012-08-31,4.85989,4.85989,4.85989,4.85989,239.36692583727
2012-09-04,4.77526,4.77526,4.77526,4.77526,2827.5854728692
2012-09-05,4.69948,4.77526,4.69948,4.77526,7788.0830423479
2012-09-06,4.74189,4.77526,4.59796,4.65725,6701.2553407804
2012-09-07,4.77526,4.99518,4.64842,4.77526,23308.227080572
2012-09-10,5.23158,5.23158,5.23158,5.23158,384.00566400277
2012-09-11,4.56409,5.14734,4.56409,4.93597,14426.186258014
2012-09-12,5.07107,5.10504,4.77526,4.77526,15006.778376002
2012-09-14,4.78381,4.87697,4.78381,4.85989,15854.239151731
2012-09-17,4.80933,4.85989,4.80933,4.85989,6864.2285668824
2012-09-18,4.87697,5.10347,4.78381,4.79254,2427.2824862563
2012-09-19,4.85989,4.85989,4.48791,4.77536,3268.6317660076
2012-09-20,4.84271,5.07107,4.73295,4.73295,22709.300474646
2012-09-21,4.87697,5.06272,4.85165,5.06272,8396.1768922409
2012-09-24,4.86795,4.86795,4.75828,4.77526,1696.9587167868
2012-09-25,4.76691,4.85989,4.76691,4.85989,1060.3445523259
2012-09-26,4.92743,5.09649,4.75828,5.07107,12259.66093352
2012-09-27,5.05398,5.10504,4.96985,5.10504,1256.9310063114
2012-09-28,5.04593,5.15589,4.81739,5.08795,4514.3583630246
2012-10-01,5.0797,5.08795,4.95277,5.07107,7149.4317125608
2012-10-03,5.14734,5.53603,5.14734,5.47692,12935.999821844
2012-10-04,5.45994,5.49372,5.45159,5.47692,4342.2178929544
2012-10-05,5.47692,5.53603,5.12172,5.24022,6428.2751870596
2012-10-08,5.26968,5.57824,5.13881,5.49372,21554.227734649
2012-10-10,5.58688,5.8979,5.58688,5.8979,1300.7300608263
2012-10-11,5.75575,5.75575,5.07391,5.11348,4045.8103379814
2012-10-12,5.40938,5.7475,5.30786,5.49372,3315.486568512
2012-10-15,5.49372,5.8657,5.49372,5.68819,7361.2969064934
2012-10-16,5.62035,5.63744,5.62035,5.629,1775.3895818483
2012-10-17,5.62035,5.656,5.62035,5.62035,6377.3460539028
2012-10-18,5.40938,5.40938,5.40938,5.40938,116.11842359765
2012-10-22,5.57824,5.60495,5.57824,5.59601,1103.1250241777
2012-10-23,5.38405,5.51325,5.2149,5.40938,3524.2960144551
2012-10-24,5.24022,5.42637,5.07107,5.16414,6605.5085704455
2012-10-25,5.11348,5.2149,5.11348,5.16414,2603.497286979
2012-10-26,5.12172,5.12172,5.11348,5.11348,944.22612872829
2012-10-31,5.08795,5.15589,4.69083,4.77526,6908.0276213973
2012-11-01,4.69948,4.70773,4.69948,4.69948,587.72219663023
2012-11-02,4.69083,4.91045,4.69083,4.69948,713.00786419612
2012-11-05,4.70773,4.70773,3.93016,4.3106,23544.538258418
2012-11-06,4.44578,4.44578,4.25129,4.3106,7397.9658823663
2012-11-07,4.3106,4.45433,4.3106,4.35262,4855.5835551756
2012-11-08,4.31885,4.56409,4.31885,4.43743,6318.2682594407
2012-11-09,4.39512,4.39512,4.39512,4.39512,713.00786419612
2012-11-12,4.39512,4.39512,4.39512,4.39512,1078.6790402625
2012-11-13,4.42036,4.56409,4.24306,4.38649,2335.6100465738
2012-11-14,4.41211,4.41211,4.39512,4.39512,10412.970565253
2012-11-15,4.34407,4.42036,4.3106,4.39512,8121.1595731938
2012-11-16,4.39512,4.39512,4.24306,4.39512,12189.378729764
2012-11-19,4.39512,4.39512,4.39512,4.39512,354.46676677178
2012-11-20,4.40367,4.40367,4.39512,4.39512,2364.1303611417
2012-11-21,4.40367,4.41211,4.22616,4.39512,4473.6150564991
2012-11-23,4.42881,4.51333,4.42881,4.51333,365.67117606629
2012-11-26,4.64008,4.6656,4.64008,4.64842,7808.4546956106
2012-11-27,4.64842,4.88522,4.64842,4.65648,4195.5419894626
2012-11-28,4.40377,4.45433,4.39512,4.45433,2765.4519304178
2012-11-29,4.45433,4.53866,4.45433,4.53866,587.72219663023
2012-11-30,4.47936,4.52177,4.39512,4.39512,4646.7741092324
2012-12-03,4.39512,4.61474,4.39512,4.39512,4491.9495444356
2012-12-04,4.43743,4.52187,4.39512,4.39512,9417.8153033676
2012-12-05,4.42881,4.49654,4.39512,4.39512,3631.2471940846
2012-12-06,4.44578,4.50478,4.39512,4.50478,5835.4600771137
2012-12-07,4.52187,4.53866,4.52187,4.53866,1020.6198284636
2012-12-10,4.52187,4.53729,4.39512,4.53729,3035.3763361492
2012-12-11,4.47121,4.64842,4.47121,4.56409,3949.0449849833
2012-12-12,4.39512,4.5471,4.39512,4.51333,17947.42652448
2012-12-13,4.41211,4.46258,4.39512,4.44578,2484.3231153919
2012-12-14,4.40367,4.64008,4.32739,4.53042,15433.564511857
2012-12-17,4.39512,4.53866,4.3702,4.52187,18259.112819399
2012-12-18,4.47121,4.49654,4.39522,4.47936,14950.756329529
2012-12-19,4.41211,4.60611,4.39512,4.47936,7136.19013794
2012-12-20,4.39512,4.53042,4.39512,4.49654,7612.8868242883
2012-12-21,4.45433,4.49497,4.39512,4.49497,944.22612872829
2012-12-24,4.31885,4.59796,4.31885,4.43743,20952.245380735
2012-12-26,4.41211,4.52187,4.31197,4.43743,14732.779639618
2012-12-27,4.43743,4.43743,4.40377,4.40377,944.22612872829
2012-12-28,4.42036,4.52187,4.39512,4.39512,11172.833231953
2012-12-31,4.3702,4.56409,4.3702,4.55584,11262.468506309
2013-01-02,4.56409,4.56409,4.45805,4.45805,14824.452079301
2013-01-03,4.49654,4.52187,4.47936,4.47936,2044.2954049166
2013-01-04,4.44578,4.63163,4.41211,4.56409,15167.714436778
2013-01-07,4.53042,4.64842,4.53042,4.64008,16266.765130303
2013-01-08,4.62339,4.64842,4.58117,4.58117,1539.0784040004
2013-01-09,4.44578,4.57244,4.44578,4.57244,1925.1212333295
2013-01-10,4.45433,4.64008,4.45433,4.58942,10172.585056753
2013-01-11,4.5471,4.56409,4.39522,4.56409,4907.5312709956
2013-01-14,4.46258,4.56409,4.45433,4.56409,15329.669080217
2013-01-15,4.51333,4.59796,4.47936,4.59796,2249.0305202072
2013-01-16,4.48791,4.62339,4.45433,4.61474,4852.5278071862
2013-01-17,4.57244,4.59796,4.47936,4.51333,7099.5211620671
2013-01-18,4.47936,4.64842,4.47936,4.56409,7734.0981612017
2013-01-22,4.45433,4.56409,4.45433,4.53042,6274.4692049258
2013-01-23,4.49654,4.55584,4.45433,4.53866,2723.6900412292
2013-01-24,4.45433,4.56841,4.45433,4.56409,8232.1850834758
2013-01-25,4.56409,4.58117,4.47936,4.47936,9942.3853748833
2013-01-28,4.63988,4.64008,4.63988,4.64008,829.12628779378
2013-01-29,4.56409,4.60611,4.47936,4.60611,7991.7995749753
2013-01-30,4.49654,4.60611,4.39512,4.5471,18590.15218492
2013-01-31,4.49654,4.49654,4.43577,4.45433,15025.112863939
2013-02-01,4.5471,4.56409,4.42036,4.53042,5208.0131566211
2013-02-04,4.48791,4.60611,4.42036,4.56409,22245.845362919
2013-02-05,4.56409,4.64842,4.56409,4.64842,8515.351063828
2013-02-06,4.63163,4.98673,4.63163,4.86795,9582.8256947959
2013-02-07,4.65725,4.93597,4.58441,4.93597,4525.5627723191
2013-02-08,5.02895,5.28244,4.9019,5.00362,35578.073840723
2013-02-11,5.04593,5.28244,4.85989,5.13037,88958.93546776
2013-02-12,5.13037,5.20655,5.07107,5.13037,419805.78886405
2013-02-13,5.11348,5.2149,5.09649,5.13037,113995.69732768
2013-02-14,5.28234,5.28234,5.13037,5.13871,23091.268973323
2013-02-15,5.28234,5.28234,5.20655,5.20655,1063.4003003153
2013-02-19,5.28244,5.46829,5.28244,5.40417,4827.0632406077
2013-02-20,5.40083,5.46475,5.29117,5.29117,4733.3536355991
2013-02-21,5.29117,5.40938,5.2573,5.40938,4704.8333210313
2013-02-22,5.22609,5.70509,5.22609,5.53603,17303.682281376
2013-02-25,5.42637,5.45994,5.41223,5.42637,2748.1360251444
2013-02-26,5.43461,5.56135,5.43461,5.56135,4122.2040377167
2013-02-27,5.62035,5.66277,5.51924,5.66277,5164.2141021062
2013-02-28,5.69664,5.70509,5.63744,5.64618,7209.5280896859
2013-03-01,5.62035,5.73051,5.62035,5.66277,9861.9173444955
2013-03-04,5.68819,5.83192,5.62035,5.83192,1369.9936819197
2013-03-05,5.6663,5.78942,5.6663,5.67976,3608.8383754955
2013-03-06,5.66277,5.69507,5.66277,5.69507,769.02991066868
2013-03-07,5.67111,5.8065,5.66277,5.78117,4253.6012012614
2013-03-08,5.73866,5.81395,5.73866,5.81395,1775.3895818483
2013-03-11,5.67976,5.79795,5.67976,5.79795,1300.7300608263
2013-03-12,5.7476,5.82329,5.7476,5.7476,2414.0409116354
2013-03-13,5.7476,5.83192,5.7476,5.83192,587.72219663023
2013-03-14,5.79678,5.84027,5.79678,5.83192,1393.4210831719
2013-03-15,5.83192,5.83192,5.78117,5.82329,11094.402366892
2013-03-18,5.78117,5.78952,5.78117,5.78942,6534.2077840259
2013-03-19,5.82329,5.82329,5.7476,5.7476,1043.0286470526
2013-03-20,5.7476,5.76242,5.7476,5.76242,653.93006973415
2013-03-21,5.76419,5.76419,5.69664,5.69664,2264.3092601542
2013-03-22,5.64618,5.65433,5.629,5.65433,3313.4494031857
2013-03-25,5.45159,5.47633,5.45159,5.47633,944.22612872829
2013-03-27,5.73866,5.73866,5.73866,5.73866,541.88597678905
2013-03-28,5.81495,5.81495,5.73051,5.73866,1302.7672261527
2013-04-01,5.8658,5.87415,5.81495,5.83192,4733.3536355991
2013-04-02,5.84852,5.8604,5.84027,5.84027,1063.4003003153
2013-04-03,5.85746,5.90781,5.70509,5.90781,3655.6931779999
2013-04-04,5.83192,5.91666,5.7529,5.85746,22374.186778474
2013-04-05,5.83192,5.83192,5.58688,5.58688,587.72219663023
2013-04-09,5.91666,5.94158,5.89103,5.91666,1539.0784040004
2013-04-10,5.57824,5.63744,5.54467,5.55311,3213.6283021982
2013-04-11,5.63744,5.76419,5.53603,5.69252,7956.1491817655
2013-04-12,5.63744,5.67976,5.63744,5.67976,1438.2387203499
2013-04-15,5.65433,5.7476,5.6122,5.6122,8831.1116894006
2013-04-17,5.55311,5.55311,5.07107,5.49372,70218.033048696
2013-04-18,5.40938,5.47692,5.36696,5.47692,4139.5199429901
2013-04-19,5.07107,5.49372,5.04593,5.49372,4139.5199429901
2013-04-22,5.45159,5.54467,5.43461,5.54467,1215.1691171228
2013-04-23,5.49372,5.59513,5.40938,5.49372,2603.497286979
2013-04-24,5.45994,5.64618,5.37551,5.56135,44370.479388925
2013-04-25,5.55311,5.88248,5.55311,5.88248,7761.5998931064
2013-04-26,5.89093,5.89093,5.68819,5.68819,587.72219663023
2013-04-29,5.75575,5.75575,5.75575,5.75575,3193.2566489355
2013-04-30,5.84852,5.98419,5.83192,5.91666,14912.05018833
2013-05-01,5.7476,5.84027,5.73866,5.78942,10212.309780614
2013-05-02,5.79795,5.91666,5.70509,5.70509,2749.1546078076
2013-05-03,5.84027,5.84027,5.7476,5.83192,3806.4434121441
2013-05-06,5.91666,6.12753,5.64618,5.94158,16462.333001626
2013-05-07,6.12753,6.38112,6.043,6.25438,12711.911635953
2013-05-08,6.05989,6.42343,5.96712,6.38957,5776.3822826517
2013-05-09,6.12763,6.28707,6.12753,6.22895,12762.84076911
2013-05-10,6.25438,6.32713,6.12753,6.20391,11834.911962992
2013-05-13,6.20391,6.31367,6.12753,6.27136,7925.5917018715
2013-05-14,6.27136,6.3388,6.2209,6.3388,9596.0672694167
2013-05-15,6.36433,6.38112,6.25438,6.38112,5926.1139341329
2013-05-16,6.3388,6.41518,6.29669,6.41518,2069.759971495
2013-05-17,6.53339,6.53339,6.3388,6.43208,14033.013350042
2013-05-20,6.42343,6.55047,6.34833,6.55047,11994.829441105
2013-05-21,6.49962,6.55047,6.42343,6.55047,1382.2166738774
2013-05-22,6.52514,6.52514,6.42343,6.4575,13006.2820256
2013-05-23,6.36433,6.4575,6.29669,6.4575,7641.4071388561
2013-05-24,6.30523,6.37287,6.17859,6.37287,9966.8313587986
2013-05-28,6.42343,6.42343,6.16965,6.36433,42124.504616706
2013-05-29,6.3388,6.36433,6.16965,6.36433,21995.274027788
2013-05-30,6.31367,6.54174,6.16965,6.54174,26368.049400635
2013-05-31,6.44876,6.44876,6.16965,6.16965,5822.2185024929
2013-06-03,6.28845,6.33449,6.13628,6.22895,36162.740289365
2013-06-04,6.23779,6.3388,6.19528,6.22895,12361.519199834
2013-06-05,6.27981,6.27981,6.16965,6.17849,5521.7366168673
2013-06-06,6.18664,6.19528,6.13628,6.16965,8316.7274445162
2013-06-07,6.18664,6.19528,6.15305,6.1615,5178.4742593901
2013-06-10,6.1615,6.21186,6.043,6.043,12133.356683292
2013-06-11,5.99224,6.27048,5.82329,5.92471,9544.1195535967
2013-06-12,6.08542,6.16955,6.08542,6.16955,298.44472029923
2013-06-13,6.16965,6.32977,6.043,6.05164,4685.4802504316
2013-06-14,6.01797,6.29669,6.01797,6.13628,4257.6755319139
2013-06-17,6.18664,6.2478,6.18664,6.24614,3565.0393209806
2013-06-18,6.33802,6.33802,6.24614,6.24614,951.35620737025
2013-06-19,6.24614,6.25438,5.85746,6.25438,12908.49808994
2013-06-20,6.16965,6.20391,6.07708,6.14471,8156.8099664036
2013-06-21,6.08542,6.11095,5.97556,5.97556,5144.8610315066
2013-06-24,5.99224,6.32977,5.75575,5.89948,21308.749312833
2013-06-25,6.02602,6.07708,5.77272,5.98419,3856.3539626379
2013-06-26,5.99224,6.27136,5.88248,6.18664,13354.637296393
2013-06-27,6.05508,6.25438,6.05508,6.17849,1184.6116372287
2013-06-28,6.1023,6.2209,5.92401,6.2209,10451.676706452
2013-07-01,6.19528,6.29669,5.96712,6.29669,8580.5403542687
2013-07-02,6.28845,6.31367,6.00089,6.13628,9672.4609691519
2013-07-03,6.14471,6.20391,6.01797,6.20391,14302.937755775
2013-07-05,6.19528,6.21186,6.08542,6.19528,9092.8874338268
2013-07-08,6.20391,6.42343,6.00942,6.41518,16837.171421659
2013-07-09,6.41518,6.41518,6.18664,6.32202,10110.451514301
2013-07-10,6.27136,6.27136,6.00942,6.17849,15798.217105259
2013-07-11,6.20391,6.23779,6.00089,6.19528,9598.1044347429
2013-07-12,6.06853,6.25438,6.06853,6.2209,2365.1489438048
2013-07-15,6.02602,6.3388,6.00099,6.3388,3719.8638857775
2013-07-16,6.31367,6.31367,6.14471,6.16965,772.08565865808
2013-07-17,6.12753,6.4575,6.12753,6.25438,14171.54059223
2013-07-18,6.32202,6.55047,6.30523,6.54174,16453.165757657
2013-07-19,6.26291,7.16741,6.18664,6.60929,15979.524819298
2013-07-22,6.44876,6.72768,6.16965,6.47428,11967.3277092
2013-07-23,6.44032,6.727,6.29669,6.54174,12162.895580523
2013-07-24,6.36433,6.49128,6.34774,6.47428,7867.5324900726
2013-07-25,6.635,6.829,6.55057,6.66848,12296.329909394
2013-07-26,6.80366,6.80366,6.68585,6.71924,4288.2330118081
2013-07-29,6.75321,6.84618,6.6941,6.6941,2979.3542896767
2013-07-30,6.80366,6.80366,6.6941,6.6941,7716.7822559283
2013-07-31,6.76146,6.829,6.6941,6.6941,7104.6140753828
2013-08-01,6.79561,6.83793,6.76146,6.83793,10966.060951336
2013-08-02,6.80366,6.80366,6.80366,6.80366,663.09731370239
2013-08-05,6.88839,7.09957,6.88839,6.97293,13681.60233126
2013-08-06,6.88839,6.98991,6.77854,6.80366,10318.242377581
2013-08-07,6.829,6.97293,6.76146,6.80366,6928.39927466
2013-08-08,6.80366,6.88839,6.80366,6.80366,1356.7521072989
2013-08-09,6.80366,6.88839,6.59259,6.80366,11229.873861088
2013-08-12,6.92247,7.05618,6.829,6.97293,20324.798460243
2013-08-13,6.92247,7.02358,6.829,6.83793,5656.1895284015
2013-08-14,6.83803,7.29426,6.83803,7.27717,16261.672216987
2013-08-15,7.29426,7.35238,6.829,7.05755,51581.026061273
2013-08-16,7.13334,7.26872,6.93906,7.13334,8040.691542806
2013-08-19,7.23505,7.28552,6.77854,6.84618,12437.912899569
2013-08-20,6.93052,7.18322,6.84618,6.93052,5756.010629389
2013-08-21,7.01513,7.02358,6.85462,6.87132,5794.7167705882
2013-08-22,6.94749,7.09957,6.94749,7.0491,3646.5259340316
2013-08-23,7.07464,7.18322,7.0491,7.05755,4440.0018286156
2013-08-26,7.09113,7.6575,7.05755,7.36181,27604.608753684
2013-08-27,7.36181,7.36181,7.05755,7.20109,9316.975619717
2013-08-28,7.184,7.184,7.14209,7.14209,27585.255683085
2013-08-29,7.15868,7.26872,6.86297,7.07464,35450.751007832
2013-08-30,7.02358,7.17576,6.94749,6.97293,8103.8436679204
2013-09-03,7.07464,7.26028,6.97293,7.01513,9162.1510549202
2013-09-04,7.0658,7.21777,6.97293,7.09113,18129.752821181
2013-09-05,7.0658,7.16741,7.0658,7.08259,5627.6692138337
2013-09-06,7.09113,7.26872,7.09113,7.10821,769.02991066868
2013-09-09,7.184,7.184,7.08259,7.13334,6975.2540771643
2013-09-10,7.09957,7.56483,7.09957,7.43779,22134.819852637
2013-09-11,7.43779,7.60695,7.20109,7.31085,11953.067551916
2013-09-12,6.97293,7.56483,6.97293,7.2432,3983.6767955301
2013-09-13,7.17576,7.23505,6.97293,7.0491,5436.1756731639
2013-09-16,7.07464,7.53979,6.93119,7.31085,4913.6427669744
2013-09-17,7.23505,7.29426,7.01513,7.21777,4016.2714407505
2013-09-18,7.20109,7.47999,7.20109,7.42089,25440.120594517
2013-09-19,7.44623,7.47137,7.42089,7.42089,1968.9202878444
2013-09-20,7.39567,7.40402,7.33637,7.39567,15432.545929194
2013-09-23,7.39567,7.47137,7.31938,7.39567,6308.0824328094
2013-09-24,7.42089,7.47999,7.32773,7.39567,8283.1142166327
2013-09-25,7.39567,7.39567,7.37004,7.37004,1539.0784040004
2013-09-26,7.47137,7.47137,7.39567,7.39567,1300.7300608263
2013-09-27,7.47999,7.47999,7.37868,7.47999,77256.439250976
2013-09-30,7.40402,7.46312,7.26872,7.43779,7457.0436768283
2013-10-01,7.47137,7.69137,7.47137,7.62383,6271.4134569364
2013-10-02,7.63227,7.67429,7.22642,7.64926,10058.503798481
2013-10-03,7.539,7.81802,7.40402,7.48854,20705.748376255
2013-10-04,7.539,7.67429,7.39567,7.42924,24253.471791963
2013-10-07,7.44623,7.7759,7.44623,7.73378,52884.81187009
2013-10-08,7.69971,7.7759,7.64926,7.73378,7216.6581683279
2013-10-09,7.69137,7.7759,7.69137,7.69971,4496.0238750881
2013-10-10,7.7759,7.78415,7.69137,7.70816,8988.9920021868
2013-10-11,7.73378,7.7759,7.70816,7.70816,1775.3895818483
2013-10-14,7.76746,7.81802,7.75882,7.75882,5443.3057518058
2013-10-15,7.79279,7.9534,7.7759,7.88566,19168.707137581
2013-10-16,7.86033,7.97883,7.79279,7.85179,2958.9826364139
2013-10-17,7.7759,7.80947,7.47999,7.72505,9726.4458502982
2013-10-18,7.72505,7.79279,7.61519,7.62383,6504.6688867949
2013-10-21,7.97883,7.98718,7.69971,7.98718,23663.712430006
2013-10-22,7.96175,7.96175,7.48854,7.94486,4967.6276481207
2013-10-23,7.81802,7.94486,7.81802,7.93643,8043.7472907953
2013-10-24,7.67429,7.97883,7.60695,7.97883,13606.227214188
2013-10-25,7.86858,7.87722,7.71671,7.72505,4852.5278071862
2013-10-28,7.49689,7.86033,7.47999,7.7759,18572.836279646
2013-10-29,7.60695,7.60695,7.184,7.42089,51228.596459829
2013-10-30,7.39567,7.63227,7.35316,7.63227,10766.418749361
2013-10-31,7.61519,7.73378,7.19352,7.73378,24821.840917993
2013-11-01,7.69137,7.81802,7.5983,7.66585,7571.1249350996
2013-11-04,7.35316,7.60695,7.20109,7.60695,5678.5983469905
2013-11-05,7.42089,7.63227,7.42089,7.60695,6745.0543952953
2013-11-06,7.68294,7.80132,7.63227,7.69137,15380.598213374
2013-11-07,7.43779,7.64926,7.40402,7.56483,8756.7551549915
2013-11-08,7.53075,7.72505,7.45016,7.539,7703.5406813075
2013-11-11,7.59015,7.69137,7.42924,7.61519,5208.0131566211
2013-11-12,7.69137,7.69137,7.53075,7.61519,4260.7312799034
2013-11-13,7.6575,7.75882,7.56483,7.75882,4733.3536355991
2013-11-14,7.60695,7.73378,7.60695,7.72505,3077.1382253378
2013-11-15,7.60695,7.70816,7.58113,7.70816,2010.6821770331
2013-11-18,7.73378,7.8944,7.44623,7.8944,25081.579497094
2013-11-19,7.57288,7.87722,7.53075,7.58113,16683.365439526
2013-11-20,7.5983,7.73378,7.5983,7.73378,18341.618015113
2013-11-21,7.5983,7.8944,7.5983,7.8944,48226.833351562
2013-11-22,7.80132,7.8944,7.69971,7.8944,18690.99186857
2013-11-25,7.81802,7.90246,7.539,7.85179,221769.89174892
2013-11-26,7.7759,7.86858,7.60695,7.85179,111925.93735619
2013-11-27,7.80947,7.81802,7.6575,7.80947,12189.378729764
2013-11-29,7.80947,7.80947,7.56483,7.69137,18579.966358288
2013-12-02,7.68294,7.80947,7.47137,7.80947,31591.341297203
2013-12-03,7.70816,7.73378,7.59015,7.68294,31354.011536693
2013-12-04,7.62383,7.64926,7.47999,7.48854,21648.955922321
2013-12-05,7.54765,7.5983,7.47137,7.53075,12421.615576959
2013-12-06,7.53075,7.56483,7.47999,7.53075,131804.59660997
2013-12-09,7.44623,7.53075,7.44623,7.53075,41647.807930358
2013-12-10,7.48854,7.55609,7.47999,7.52251,59621.71760408
2013-12-11,7.52251,7.56483,7.52251,7.52251,15965.264662015
2013-12-12,7.48854,7.56483,7.48854,7.53075,5561.4613407298
2013-12-13,7.60695,7.63227,7.50543,7.52251,8515.351063828
2013-12-16,7.49689,7.5983,7.49689,7.52251,7690.2991066868
2013-12-17,7.52251,7.53075,7.50543,7.52251,4260.7312799034
2013-12-18,7.52251,7.56483,7.52251,7.53075,4496.0238750881
2013-12-19,7.48854,7.60695,7.48854,7.51368,11481.463778884
2013-12-20,7.60695,7.72505,7.43779,7.69137,44091.387739225
2013-12-23,7.64926,7.71671,7.57288,7.71671,8539.7970477432
2013-12-24,7.66585,7.71671,7.55687,7.71671,1392.4025005087
2013-12-26,7.64926,7.66585,7.60695,7.63227,8874.9107439155
2013-12-27,7.60695,7.72505,7.60695,7.72505,4612.1422986858
2013-12-30,7.67429,7.85179,7.6575,7.79279,8636.5624007413
2013-12-31,7.71671,7.79279,7.60695,7.79279,6624.8616410451
2014-01-02,7.74203,7.89185,7.60695,7.69971,6484.2972335322
2014-01-03,7.8351,7.85179,7.78415,7.78415,3385.7687722684
2014-01-06,7.81802,7.94486,7.81802,7.86858,25203.80941667
2014-01-07,7.88566,7.99582,7.73378,7.94486,26974.106085202
2014-01-08,7.67429,7.87722,7.64926,7.86033,22972.094801736
2014-01-09,7.86033,7.90246,7.82666,7.90246,13939.303745033
2014-01-10,7.90246,8.01241,7.90246,8.00387,1066.4560483048
2014-01-13,7.82666,7.86033,7.7759,7.7759,7851.2351674624
2014-01-14,7.69137,7.74203,7.6575,7.69971,15262.44262445
2014-01-15,7.72505,7.81802,7.69137,7.81802,17388.224642418
2014-01-16,7.76746,7.86858,7.72505,7.86033,8283.1142166327
2014-01-17,7.86033,7.86033,7.69137,7.70816,11831.856215003
2014-01-21,7.69971,8.02949,7.69137,7.72505,12897.293680645
2014-01-22,7.72505,7.86033,7.71671,7.76746,713.00786419612
2014-01-23,7.70816,7.81802,7.69137,7.81802,15972.394740656
2014-01-24,7.79279,7.81802,7.73378,7.81802,7571.1249350996
2014-01-27,7.75047,8.02949,7.75047,8.02084,69331.866131768
2014-01-28,7.80132,8.24901,7.80132,8.24901,71936.38200141
2014-01-29,8.10587,8.10587,7.82666,8.06306,51921.232670762
2014-01-30,8.07131,8.21543,8.06306,8.21543,34666.442357215
2014-01-31,8.1148,8.1148,7.76746,8.00387,23069.878737397
2014-02-03,8.04609,8.10587,7.94486,7.98718,14003.474452812
2014-02-04,7.90246,8.02949,7.78415,7.85179,24734.242808963
2014-02-05,7.93643,7.93643,7.66585,7.66585,3648.5630993578
2014-02-06,7.62383,7.81802,7.62383,7.68294,17645.926056192
2014-02-07,7.69971,7.86033,7.69971,7.79279,5708.1372442215
2014-02-10,7.75882,7.90246,7.75882,7.78415,5109.2106382968
2014-02-11,7.87722,7.94486,7.7759,7.86858,41738.461787378
2014-02-12,7.88566,8.1148,7.88566,8.07131,23115.714957239
2014-02-13,8.07131,8.17322,8.07131,8.1476,62303.64575612
2014-02-14,8.15585,8.44291,8.02084,8.06306,79732.613705063
2014-02-18,8.12237,8.15585,8.07131,8.15585,13417.789421508
2014-02-19,8.13915,8.31685,7.9965,8.29162,26393.513967215
2014-02-20,8.27523,8.27523,8.1148,8.27523,5540.0711048039
2014-02-21,8.12237,8.28278,8.08889,8.28278,13801.79508551
2014-02-24,8.33236,8.33236,8.02949,8.18137,40813.588729249
2014-02-25,7.99277,8.08015,7.99277,8.04609,2697.2068919876
2014-02-26,8.10587,8.1148,7.86033,7.86033,11296.081734193
2014-02-27,7.90246,8.02879,7.90246,8.02084,1276.284076911
2014-02-28,8.03764,8.07131,7.88655,8.00387,5672.4868510117
2014-03-03,7.86033,7.97883,7.6575,7.85179,19444.743039291
2014-03-04,7.81802,8.00387,7.78415,7.99582,12951.278561791
2014-03-05,7.91108,8.02084,7.88566,8.02084,4926.8843415952
2014-03-06,8.02949,8.08889,7.88566,8.08889,6194.0011745381
2014-03-07,7.98718,8.1148,7.98718,8.1148,3175.9407436622
2014-03-10,8.06306,8.15585,7.98718,8.13042,72591.330653807
2014-03-11,8.05472,8.10587,7.99984,8.10587,9881.2704150951
2014-03-12,8.02949,8.08889,7.9483,8.08015,44195.283170865
2014-03-13,8.06306,8.13042,8.02084,8.02084,2038.1839089378
2014-03-14,8.05472,8.1148,7.99582,7.99582,10255.090252467
2014-03-17,8.08015,8.08889,7.97019,7.97019,11649.529918302
2014-03-18,8.03764,8.1476,7.9534,8.07131,15225.773648576
2014-03-19,8.07131,8.1148,8.02949,8.03764,8846.3904293476
2014-03-20,8.07131,8.1148,8.00387,8.00387,7123.9671459824
2014-03-21,8.07131,8.16458,8.02518,8.08889,5916.9466901647
2014-03-24,8.02949,8.16458,8.02949,8.02949,27456.914267529
2014-03-25,8.10587,8.24018,8.08015,8.24018,26560.561523968
2014-03-26,8.15585,8.28278,8.1476,8.20699,11358.215276644
2014-03-27,8.24018,8.24018,7.97019,7.99582,2346.8144558684
2014-03-28,8.07131,8.16458,8.02949,8.06306,12658.945337471
2014-03-31,8.03764,8.1476,8.03764,8.03764,2738.9687811763
2014-04-01,8.10587,8.27523,7.88606,8.09762,20397.117829324
2014-04-02,8.25756,8.28278,8.02949,8.08015,9810.9882113386
2014-04-03,8.1148,8.16458,8.08015,8.16458,18706.270608516
2014-04-04,8.13915,8.15585,8.08015,8.08015,32115.91136872
2014-04-07,8.05472,8.1148,8.04609,8.10587,9878.2146671057
2014-04-08,8.09762,8.24018,8.05394,8.17322,17744.728574515
2014-04-09,8.07131,8.27523,8.04609,8.19855,8121.1595731938
2014-04-10,8.15585,8.19855,8.07131,8.13915,85350.097092265
2014-04-11,8.02949,8.1148,8.02949,8.08889,885.14833426633
2014-04-14,8.08015,8.18981,7.97883,7.97883,4774.0969421246
2014-04-15,8.03764,8.16458,8.03764,8.08889,4083.4978965175
2014-04-17,8.06562,8.06562,8.06562,8.06562,152.78739947059
2014-04-21,8.12237,8.18137,8.02949,8.13915,8680.3614552562
2014-04-22,8.06483,8.11814,8.06483,8.10587,2368.2046917942
2014-04-23,8.13915,8.13915,8.10587,8.10587,5879.2591316286
2014-04-24,8.07131,8.15585,8.07131,8.15585,13494.183121243
2014-04-25,8.1148,8.13042,8.02949,8.08015,35292.870695045
2014-04-28,7.94486,8.09762,7.94486,8.07131,14683.887671787
2014-04-29,8.07131,8.15585,8.02084,8.02084,139925.75618316
2014-04-30,7.92808,8.02949,7.91923,8.02084,5184.585755369
2014-05-01,7.94486,8.02084,7.94486,7.98718,4946.2374121948
2014-05-02,7.99582,7.99582,7.99582,7.99582,2010.6821770331
2014-05-05,7.90246,8.02949,7.90246,8.00387,18525.981477141
2014-05-06,7.87722,8.02084,7.8351,7.88566,5788.6052746094
2014-05-07,8.00387,8.00387,7.86858,7.86858,10411.95198259
2014-05-08,7.8351,8.01241,7.8351,7.8351,1674.5498981978
2014-05-09,7.84345,8.01241,7.84345,7.86033,3094.4541306112
2014-05-12,7.8351,7.90246,7.8351,7.86858,4148.6871869583
2014-05-13,7.98718,8.05472,7.86033,7.92808,31289.840828915
2014-05-14,7.69137,7.86033,7.56483,7.81802,26881.415062857
2014-05-19,7.62383,7.67429,7.60695,7.67429,9119.3705830684
2014-05-20,7.61519,7.61519,7.2432,7.42924,25563.369096757
2014-05-21,7.51368,7.69137,7.35316,7.66585,133205.14777179
2014-05-22,7.69137,7.7759,7.67429,7.76746,7907.2572139349
2014-05-23,7.64051,7.7759,7.64051,7.72505,5975.0059019635
2014-05-27,7.71671,8.19855,7.68294,8.04609,43700.251996581
2014-05-28,8.08015,8.86654,8.03764,8.28278,32474.452466144
2014-05-29,8.38479,8.39343,7.92808,8.10587,32407.226010376
2014-05-30,8.13042,8.29162,7.7759,7.78415,79402.592922207
2014-06-02,7.8351,8.02949,7.7759,7.98718,13420.845169497
2014-06-03,7.82666,8.00387,7.69137,8.00387,32517.232937996
2014-06-04,7.7759,8.02518,7.74203,7.81802,3911.3574264473
2014-06-05,7.96175,7.96175,7.80947,7.87182,1329.2503753942
2014-06-06,7.86858,7.86858,7.63227,7.76746,30481.086194384
2014-06-09,7.63227,7.87722,7.63227,7.80132,22245.845362919
2014-06-10,7.80132,7.84345,7.61519,7.8351,14199.042324134
2014-06-11,7.75047,7.81802,7.64926,7.81802,8190.4231942872
2014-06-12,7.64926,7.78415,7.61519,7.72505,18074.749357371
2014-06-13,7.68294,7.92808,7.60695,7.62383,14160.336182935
2014-06-16,7.62383,7.80947,7.60695,7.60695,14908.99444034
2014-06-17,7.60695,7.80947,7.56483,7.61519,26375.179479278
2014-06-18,7.56483,7.66585,7.56483,7.6575,8473.5891746393
2014-06-19,7.56483,7.73378,7.56483,7.71671,4423.7045060054
2014-06-20,7.58113,7.93643,7.56483,7.93643,45318.779848306
2014-06-23,7.80947,7.80947,7.56483,7.62383,6400.7734551549
2014-06-24,7.61519,7.69971,7.56483,7.60695,7645.4814695087
2014-06-25,7.60695,7.66389,7.60695,7.61519,3079.1753906641
2014-06-26,7.61519,7.63227,7.60695,7.60695,1751.9621805962
2014-06-27,7.60695,7.69971,7.60695,7.69137,5358.7633907654
2014-06-30,7.56483,7.67429,7.48757,7.61519,6865.2471495455
2014-07-01,7.60695,7.6575,7.60695,7.60695,1423.9785630659
2014-07-02,7.60695,7.69137,7.60695,7.61519,1063.4003003153
2014-07-03,7.60695,7.68294,7.60695,7.61519,2300.9782360272
2014-07-07,7.58113,7.59015,7.426,7.53075,4224.0623040305
2014-07-08,7.56483,7.5983,7.56483,7.56483,3492.7199518978
2014-07-09,7.60695,7.78827,7.52251,7.64051,8200.6090209185
2014-07-10,7.56483,7.56483,7.56483,7.56483,385.0242466659
2014-07-11,7.58113,7.63227,7.53075,7.54765,4375.8311208379
2014-07-14,7.62383,7.62383,7.59015,7.62383,719.11936017494
2014-07-15,7.56483,7.57288,7.53075,7.57288,1276.284076911
2014-07-16,7.5983,7.61519,7.57288,7.61519,3277.7990099759
2014-07-17,7.56483,7.56483,7.39567,7.54765,16246.39347704
2014-07-18,7.52251,7.62383,7.52251,7.61519,27437.561196929
2014-07-21,7.53075,7.62383,7.52251,7.59015,4141.5571083163
2014-07-22,7.52251,7.60695,7.52251,7.56483,23255.260782088
2014-07-23,7.56483,7.63227,7.52251,7.539,47466.970684862
2014-07-24,7.55609,7.60381,7.39567,7.56483,9465.6886885351
2014-07-25,7.56483,7.75047,7.56483,7.61519,1388.3281698561
2014-07-28,7.539,7.66585,7.49689,7.55609,1215.1691171228
2014-07-29,7.51446,7.76746,7.51446,7.59015,4557.1388348763
2014-07-30,7.57612,7.67017,7.52251,7.52251,14490.356965791
2014-07-31,7.49689,7.5983,7.43779,7.5983,4008.1227794454
2014-08-01,7.48854,7.57288,7.40402,7.56483,4575.4733228128
2014-08-04,7.42089,7.55609,7.39567,7.48854,3155.5690903994
2014-08-05,7.52251,7.52251,7.39567,7.41236,5349.5961467971
2014-08-06,7.43779,7.55609,7.39567,7.48854,7966.335008397
2014-08-07,7.41236,7.43779,7.27717,7.38723,22207.13922172
2014-08-08,7.50533,7.60695,7.38723,7.60685,17374.983067796
2014-08-11,7.41481,7.59015,7.41481,7.47999,2374.3161877731
2014-08-12,7.42089,7.56483,7.42089,7.539,2680.9095693774
2014-08-13,7.49689,7.50543,7.43789,7.47137,5933.2440127749
2014-08-14,7.45457,7.54765,7.45457,7.52251,590.77794461964
2014-08-15,7.41236,7.59025,7.41236,7.41236,15268.554120429
2014-08-18,7.50464,7.50464,7.45457,7.45457,304.55621627806
2014-08-19,7.43779,7.48854,7.43779,7.46312,2127.8191832938
2014-08-20,7.42089,7.43779,7.39567,7.39567,16869.766066881
2014-08-21,7.39567,7.52251,7.36181,7.52251,48877.707673306
2014-08-22,7.53075,7.55609,7.43779,7.52251,6626.8988063713
2014-08-25,7.54765,7.58113,7.44623,7.53075,10237.774347193
2014-08-26,7.56002,7.56002,7.43779,7.48854,4774.0969421246
2014-08-27,7.46312,7.5389,7.46312,7.46312,1281.3769902268
2014-08-28,7.46312,7.60695,7.46312,7.60695,21155.961913362
2014-08-29,7.49689,7.5983,7.49689,7.5983,1053.214473684
2014-09-02,7.45457,7.60695,7.43779,7.60695,3202.4238929037
2014-09-03,7.55609,7.56483,7.53075,7.56483,1665.3826542295
2014-09-04,7.52251,7.60695,7.52251,7.57288,6602.452822456
2014-09-05,7.52251,7.53075,7.52251,7.53075,3432.6235747727
2014-09-08,7.60695,7.60695,7.52251,7.57288,15699.414586936
2014-09-09,7.60695,7.60695,7.51368,7.60695,1883.3593441408
2014-09-10,7.60695,7.60695,7.50543,7.60695,3401.0475122155
2014-09-11,7.59015,7.59015,7.43779,7.58113,6051.3996016988
2014-09-12,7.59015,7.73378,7.58113,7.68294,25345.392406846
2014-09-15,7.53075,7.7759,7.53075,7.70816,2990.5586989712
2014-09-16,7.73378,7.73378,7.58113,7.58113,2200.1385523766
2014-09-17,7.5983,7.74203,7.56483,7.60695,17628.610150917
2014-09-18,7.79279,7.81802,7.57288,7.5983,3050.6550760963
2014-09-19,7.80132,7.80132,7.539,7.54765,10662.523317721
2014-09-22,7.75882,7.76746,7.56483,7.57288,6574.9510905513
2014-09-23,7.68294,7.71671,7.60695,7.66585,5654.1523630752
2014-09-24,7.5983,7.60695,7.57288,7.57288,1968.9202878444
2014-09-25,7.56483,7.5983,7.56483,7.5983,263.81290975257
2014-09-26,7.5983,7.60695,7.5983,7.60695,1051.1773083577
2014-09-29,7.56483,7.64051,7.56483,7.64051,8916.672633104
2014-09-30,7.62932,7.62932,7.57642,7.60695,26278.414126279
2014-10-01,7.60695,7.64051,7.56483,7.64051,36562.024693313
2014-10-02,7.69137,7.69137,7.60695,7.62049,2469.0443754448
2014-10-03,7.73378,7.80947,7.60695,7.61519,3925.6175837312
2014-10-06,7.64926,7.71671,7.63227,7.71671,1951.6043825711
2014-10-07,7.59015,7.62383,7.59015,7.62383,1464.7218695915
2014-10-08,7.53861,7.60695,7.49777,7.60695,2920.2764952146
2014-10-09,7.60695,7.69137,7.60695,7.68294,4935.0330029003
2014-10-13,7.72505,7.72505,7.62383,7.67017,771.06707599495
2014-10-14,7.64926,7.64926,7.60695,7.61519,3941.9149063414
2014-10-15,7.63227,7.80132,7.61519,7.72505,3432.6235747727
2014-10-16,7.70816,7.80132,7.62383,7.80132,1245.726597017
2014-10-17,7.80947,7.80947,7.57288,7.64926,3613.9312888112
2014-10-20,7.64926,7.72505,7.60695,7.72505,4896.3268617011
2014-10-21,7.69137,7.72505,7.60695,7.69137,2783.7864183543
2014-10-22,7.6575,7.75047,7.62383,7.62383,10836.700953118
2014-10-23,7.6575,7.67429,7.59005,7.61519,2010.6821770331
2014-10-24,7.73378,7.73378,7.539,7.5983,22302.885992054
2014-10-28,7.60695,7.66585,7.60695,7.60695,8667.1198806355
2014-10-29,7.61519,7.68715,7.60695,7.61519,3618.0056194637
2014-10-30,7.72505,7.80947,7.63227,7.63227,3480.4969599402
2014-10-31,7.64051,7.75882,7.64051,7.75882,3137.2346024629
2014-11-03,7.64051,7.76736,7.63227,7.76736,8099.7693372679
2014-11-04,7.71257,7.71671,7.63227,7.71239,2031.0538302958
2014-11-05,7.71671,7.71671,7.5983,7.60695,307261.57183136
2014-11-06,7.61519,7.71661,7.60695,7.61519,14121.630041737
2014-11-07,7.60695,7.70571,7.52251,7.70571,12767.933682426
2014-11-10,7.69137,7.86033,7.60695,7.62383,36924.640121391
2014-11-11,7.60695,7.64926,7.60695,7.64926,1063.4003003153
2014-11-12,7.72505,8.00387,7.72505,7.80132,5383.2093746807
2014-11-13,7.80132,7.98718,7.7759,7.90236,4489.9123791093
2014-11-14,7.90246,7.97883,7.8944,7.97883,11347.01086735
2014-11-17,7.87722,7.98718,7.87722,7.91108,9668.3866384993
2014-11-18,7.94486,7.94486,7.90246,7.91108,3176.9593263253
2014-11-19,7.90246,7.97883,7.90246,7.90246,4904.4755230062
2014-11-20,7.90246,7.94486,7.90246,7.93643,3054.7294067488
2014-11-21,7.93643,7.97883,7.90246,7.96175,4882.0667044171
2014-11-24,7.90246,7.9534,7.90246,7.94486,3132.1416891472
2014-11-25,7.97883,7.97883,7.90246,7.90246,1984.1990277915
2014-11-26,7.90246,7.97019,7.90246,7.91108,1952.6229652342
2014-11-28,7.90246,7.98718,7.90246,7.98718,1959.7530438762
2014-12-01,7.90246,7.90932,7.90246,7.90246,91934.215426785
2014-12-02,7.90246,7.98718,7.90246,7.98718,2851.0128741214
2014-12-04,7.90246,7.98718,7.90246,7.98718,3828.8522307331
2014-12-05,7.98718,8.02949,7.90246,8.02909,5808.9769278721
2014-12-08,8.02939,8.02949,7.91118,7.97883,3199.3681449143
2014-12-09,8.02084,8.02084,7.921,7.98718,1871.1363521833
2014-12-10,7.84345,8.03764,7.84345,7.99582,15952.023087394
2014-12-11,8.02949,8.02949,7.98718,8.02084,4462.4106472046
2014-12-12,7.98718,8.02949,7.97019,8.02949,1292.5813995212
2014-12-15,8.08015,8.1148,7.7759,7.7759,9258.9164079182
2014-12-17,7.80132,7.81802,7.79279,7.81802,12617.183448281
2014-12-18,8.02949,8.02949,8.01241,8.01241,597.9080232616
2014-12-19,7.86858,7.94486,7.8351,7.84345,4642.6997785799
2014-12-22,7.54254,8.12531,7.54254,8.02949,10101.284270333
2014-12-23,8.02879,8.02879,7.94486,7.94486,3821.7221520912
2014-12-24,7.98718,7.98718,7.91923,7.98718,830.14487045691
2014-12-26,7.91108,7.92808,7.91108,7.92808,587.72219663023
2014-12-29,8.26638,8.26638,7.66585,8.00387,11167.740318638
2014-12-30,7.90246,7.97019,7.61519,7.97019,12445.042978212
2014-12-31,7.89528,7.89528,7.89528,7.89528,1124.5152601036
2015-01-02,7.86033,7.92808,7.86033,7.87506,12942.111317822
2015-01-05,7.9047,7.91923,7.86476,7.88566,1200.9089598389
2015-01-06,7.86033,7.86033,7.64926,7.64926,14033.013350042
2015-01-07,7.63227,7.75882,7.63227,7.74203,1563.5243879157
2015-01-08,7.84345,7.84345,7.73378,7.73378,16470.481662931
2015-01-09,7.69971,7.75882,7.69137,7.75047,2956.9454710876
2015-01-12,7.76746,7.79279,7.69971,7.70816,2285.6994960801
2015-01-14,7.75882,7.75882,7.73378,7.7495,858.66518502476
2015-01-15,7.75047,7.79279,7.69137,7.79279,6932.4736053126
2015-01-16,7.67429,7.80947,7.67429,7.80937,1159.1470706502
2015-01-20,7.88556,8.02949,7.70816,7.98718,23360.174796392
2015-01-22,7.74203,7.74203,7.74203,7.74203,116.11842359765
2015-01-23,8.02949,8.02949,8.00387,8.01241,686.52471495455
2015-01-26,7.80947,8.02949,7.80947,7.87722,5239.5892191784
2015-01-27,7.82666,7.97883,7.82666,7.97883,20353.31877481
2015-01-28,7.8351,7.97883,7.8351,7.97883,5175.4185114007
2015-01-29,7.91108,7.91108,7.80947,7.88566,16530.578040055
2015-01-30,7.81802,7.90246,7.81802,7.81802,12687.465652038
2015-02-02,7.86858,8.06306,7.86858,7.9534,14177.652088208
2015-02-03,8.02949,8.02949,7.9534,7.9534,3388.8245202578
2015-02-04,7.91108,7.94348,7.90246,7.91923,5620.5391351917
2015-02-05,7.91923,8.02084,7.90246,7.91923,27987.595835023
2015-02-06,7.97019,8.02949,7.94486,7.94486,134998.87184157
2015-02-09,7.91923,8.04609,7.90246,7.91923,3910.3388437841
2015-02-10,8.03764,8.03764,8.01241,8.01241,702.82203756475
2015-02-11,7.91108,8.05472,7.90246,7.91923,5306.8156749454
2015-02-12,7.93643,8.02184,7.91923,7.93643,6106.4030655082
2015-02-13,7.91108,7.91108,7.91108,7.91108,166.02897409138
2015-02-18,7.91108,7.97883,7.90246,7.91108,2970.1870457084
2015-02-20,7.92808,7.92808,7.90246,7.90246,3590.503887559
2015-02-23,7.86858,7.8944,7.81802,7.8351,8225.0550048338
2015-02-25,7.8351,7.93643,7.81802,7.86013,1995.403437086
2015-02-26,7.81802,7.81802,7.81802,7.81802,245.4784218161
2015-02-27,7.84345,7.86858,7.80947,7.80947,8776.1082255911
2015-03-02,7.86033,7.87722,7.82666,7.82666,3668.9347526206
2015-03-03,7.87722,7.87722,7.7759,7.7759,4496.0238750881
2015-03-04,7.81802,7.81802,7.7759,7.7759,1655.1968275981
2015-03-05,7.86033,7.86033,7.7759,7.7759,6864.2285668824
2015-03-06,7.7759,7.7759,7.69137,7.69137,5678.5983469905
2015-03-09,7.73378,7.73378,7.19264,7.48854,22479.100792777
2015-03-10,7.51368,7.57288,7.44623,7.56483,17867.977076755
2015-03-11,7.56483,7.69137,7.56483,7.57288,20114.970431635
2015-03-12,7.69137,7.78415,7.66585,7.73378,25437.064846529
2015-03-13,7.69137,7.8351,7.69137,7.80132,25909.687202223
2015-03-16,7.70816,7.85179,7.54765,7.68294,27803.232372996
2015-03-17,7.62383,7.75882,7.60695,7.61519,21179.389314614
2015-03-18,7.56483,7.69137,7.56483,7.58113,17511.473144657
2015-03-19,7.539,7.81802,7.52251,7.79279,133932.41579326
2015-03-20,7.74203,7.90246,7.53075,7.90246,249290.97672422
2015-03-23,7.91108,7.91108,7.66585,7.75882,9821.17403797
2015-03-24,7.72505,7.93643,7.64926,7.81802,6864.2285668824
2015-03-25,7.68294,7.76746,7.62383,7.66585,12189.378729764
2015-03-26,7.62383,7.93643,7.62383,7.74203,6624.8616410451
2015-03-27,7.69971,7.76746,7.64926,7.67429,2958.9826364139
2015-03-30,7.68294,7.90246,7.67429,7.72505,13490.108790591
2015-03-31,7.84345,7.86033,7.63227,7.75882,12455.228804843
2015-04-01,7.81802,7.84345,7.7759,7.7759,1539.0784040004
2015-04-02,7.7759,7.7759,7.66585,7.7759,4022.3829367293
2015-04-06,7.74203,7.7759,7.70816,7.74203,9110.2033391002
2015-04-07,7.75882,7.75882,7.75882,7.75882,116.11842359765
2015-04-08,7.7759,7.7759,7.76746,7.76746,1420.9228150766
2015-04-09,7.69971,7.69971,7.69971,7.69971,239.36692583727
2015-04-10,7.69137,7.74203,7.69137,7.74203,1893.5451707723
2015-04-13,7.86033,7.86033,7.7759,7.78415,1539.0784040004
2015-04-14,7.71671,7.71671,7.67429,7.71671,13962.731146286
2015-04-15,7.68294,7.75047,7.68294,7.69137,12718.023131932
2015-04-16,7.69971,7.70061,7.69137,7.69971,2002.533515728
2015-04-17,7.69971,7.72505,7.61519,7.62383,5799.8096839039
2015-04-20,7.78415,7.78415,7.66585,7.66585,2119.6705219887
2015-04-21,7.71671,7.84345,7.71671,7.71671,8936.0257037036
2015-04-22,7.81802,7.81802,7.75047,7.75047,20056.911219837
2015-04-23,7.7759,7.7759,7.70816,7.72505,16092.587494906
2015-04-24,7.69146,7.81802,7.69146,7.81802,6932.4736053126
2015-04-27,7.86033,7.90246,7.74203,7.76746,23191.09007431
2015-04-28,7.76746,7.8077,7.69971,7.74203,6332.5284167247
2015-04-29,7.69971,7.81802,7.69137,7.73378,103286.31920744
2015-04-30,7.8944,7.90246,7.78415,7.78415,9345.4959342849
2015-05-01,7.7759,7.82666,7.73378,7.76746,27685.076784072
2015-05-04,7.81802,8.16458,7.80947,7.90246,15854.239151731
2015-05-05,7.90246,7.90246,7.78415,7.78415,11593.50787183
2015-05-06,7.78415,7.9534,7.76746,7.7759,6189.9268438855
2015-05-07,7.85179,7.85179,7.78415,7.78415,2688.0396480193
2015-05-08,7.85179,7.85179,7.7759,7.85179,2722.6714585661
2015-05-11,7.85179,7.85179,7.75882,7.78415,5914.9095248384
2015-05-12,7.85179,7.97883,7.80132,7.82666,17181.4523618
2015-05-13,8.05472,8.1148,8.01241,8.1148,9821.17403797
2015-05-14,8.1148,8.1148,7.93643,8.02084,6864.2285668824
2015-05-15,8.13915,8.40236,7.9534,8.40236,7566.032021784
2015-05-18,8.18137,8.24018,7.97019,8.09762,20413.415151935
2015-05-19,8.08889,8.19855,8.08889,8.19855,3619.0242021269
2015-05-20,8.17322,8.17322,8.10587,8.10587,1893.5451707723
2015-05-21,8.1148,8.1148,8.08889,8.1148,7457.0436768283
2015-05-22,8.12237,8.12237,8.05472,8.1148,10882.53717296
2015-05-26,8.23154,8.23154,8.04609,8.08889,14363.034132899
2015-05-27,8.25756,8.25756,7.87722,7.87722,13250.741864753
2015-05-28,8.1476,8.1476,7.86033,7.86858,26551.39428
2015-05-29,7.88566,7.96175,7.86033,7.86033,1539.0784040004
2015-06-01,7.81802,7.9534,7.73388,7.85631,29505.284003099
2015-06-03,7.79279,7.82666,7.79279,7.81802,5087.8204023709
2015-06-04,7.81802,7.8944,7.81802,7.84345,71936.38200141
2015-06-05,7.98718,7.98718,7.85179,7.87722,3193.2566489355
2015-06-08,7.87722,7.87722,7.85179,7.85179,713.00786419612
2015-06-09,7.86033,7.86858,7.85179,7.85179,1568.6173012315
2015-06-10,7.81802,8.02084,7.7759,7.82666,54669.368695906
2015-06-11,7.81802,8.02949,7.81802,7.81802,73720.938827226
2015-06-12,7.81802,7.86858,7.7759,7.82666,76902.991066868
2015-06-15,7.86033,8.01241,7.78415,7.80132,6745.0543952953
2015-06-16,7.7759,7.84345,7.7759,7.81802,5914.9095248384
2015-06-17,7.8351,7.85179,7.80132,7.80947,10882.53717296
2015-06-18,7.81802,7.90246,7.75047,7.90246,13370.934619004
2015-06-19,7.8944,8.25756,7.86033,8.25756,22479.100792777
2015-06-22,8.13915,8.27523,7.86858,8.23154,3906.2645131316
2015-06-23,7.99582,8.18137,7.99582,8.18137,1074.6047096099
2015-06-24,8.21543,8.28278,8.13915,8.19855,10172.585056753
2015-06-25,8.19855,8.24018,8.17322,8.19855,5799.8096839039
2015-06-26,8.1148,8.1148,8.1148,8.1148,116.11842359765
2015-06-29,7.99582,8.08889,7.99582,8.05472,8400.2512228934
2015-06-30,8.07131,8.07131,7.97019,7.97019,830.14487045691
2015-07-01,7.91108,8.02949,7.91108,7.9534,2837.7712995006
2015-07-02,7.92808,8.01241,7.88566,7.88566,3906.2645131316
2015-07-06,7.94486,8.01241,7.86033,7.86858,6977.2912424906
2015-07-07,7.86033,7.98718,7.86033,7.98718,27327.554269311
2015-07-08,7.97019,8.00387,7.86858,7.86858,944.22612872829
2015-07-10,7.86858,7.86858,7.81802,7.82666,1775.3895818483
2015-07-13,7.81802,7.99582,7.81802,7.99582,7216.6581683279
2015-07-14,7.94486,7.98718,7.90246,7.90246,25805.791770584
2015-07-15,7.94585,8.02949,7.94585,7.99582,1397.4954138244
2015-07-16,7.87722,7.87722,7.86858,7.86858,587.72219663023
2015-07-17,7.86033,7.8944,7.86033,7.86858,8636.5624007413
2015-07-20,7.86033,7.9534,7.86033,7.87722,11714.719208742
2015-07-21,7.86033,8.01241,7.86033,7.87722,9942.3853748833
2015-07-22,8.02949,8.28278,7.97019,8.19855,38096.010183998
2015-07-23,7.91108,8.1476,7.90246,8.1476,2837.7712995006
2015-07-27,8.23154,8.30026,8.1148,8.24018,23663.712430006
2015-07-28,8.24018,8.32382,8.13915,8.13915,23191.09007431
2015-07-29,8.02949,8.13042,8.02949,8.05472,32299.256248084
2015-07-30,8.02949,8.06306,7.99582,8.04609,11358.215276644
2015-07-31,8.18137,8.18137,8.02949,8.02949,9582.8256947959
2015-08-03,7.90246,8.3088,7.87722,7.98718,5770.2707866729
2015-08-04,7.98718,8.28278,7.98718,7.98718,713.00786419612
2015-08-05,8.18981,8.18981,8.17322,8.17322,587.72219663023
2015-08-06,8.18981,8.18981,7.99582,8.07131,1476.9448615491
2015-08-07,8.02084,8.04609,8.02084,8.04609,1893.5451707723
2015-08-10,8.02949,8.28278,7.99582,8.09762,23069.878737397
2015-08-11,8.03851,8.17145,8.02949,8.03764,16298.34119286
2015-08-12,8.03764,8.08889,8.02949,8.08015,3784.0345935552
2015-08-13,8.26638,8.2925,8.19855,8.27523,1417.8670670872
2015-08-14,8.05472,8.05472,8.05472,8.05472,711.98928153298
2015-08-17,8.15585,8.28367,8.08889,8.08889,8029.4871335115
2015-08-18,8.06306,8.20699,8.02939,8.13915,21842.486628317
2015-08-19,8.04609,8.04609,8.04609,8.04609,473.64093835885
2015-08-20,8.26638,8.26638,8.04609,8.07131,4724.1863916309
2015-08-21,8.02939,8.20699,8.02939,8.18981,1298.6928955001
2015-08-24,7.83461,7.9107,7.83461,7.83461,3052.6922414225
2015-08-25,8.06306,8.06306,7.80085,7.83461,214056.16524096
2015-08-26,7.83461,8.03754,7.7329,7.80085,55725.63891758
2015-08-27,7.84306,8.07131,7.83461,8.07131,13815.036660132
2015-08-28,8.04609,8.2925,8.04609,8.13042,6848.9498269353
2015-08-31,8.21543,8.25756,8.13042,8.19855,13694.84390588
2015-09-01,7.92768,8.23154,7.8089,8.01231,20072.189959783
2015-09-02,8.08889,8.10587,7.87673,7.96146,5548.219766109
2015-09-03,7.92768,8.08889,7.87673,8.06306,4602.9750547175
2015-09-04,8.04609,8.18981,8.01231,8.06306,1182.5744719025
2015-09-08,8.02939,8.21543,7.90206,7.93603,8618.2279128048
2015-09-09,8.20699,8.22309,7.86818,8.12237,2478.2116194131
2015-09-10,7.97854,8.13915,7.96989,7.96989,4693.6289117367
2015-09-11,7.98698,8.06306,7.8089,8.06306,2952.871140435
2015-09-14,8.02075,8.13915,8.02075,8.1148,1298.6928955001
2015-09-15,8.19855,8.24901,8.10587,8.17322,1652.1410796087
2015-09-16,8.12237,8.26638,8.12237,8.21543,1060.3445523259
2015-09-17,7.87683,8.26638,7.87683,8.26638,2801.1023236276
2015-09-18,7.83461,8.16458,7.83461,7.91894,18535.14872111
2015-09-21,7.95321,8.30124,7.91894,7.96989,52184.026997851
2015-09-22,7.94457,8.24901,7.88527,7.95321,4957.4418214893
2015-09-23,7.98698,8.00377,7.91894,7.91894,10266.29466176
2015-09-24,7.93603,8.15585,7.91894,7.91894,3709.6780591461
2015-09-25,8.00377,8.09762,7.92768,7.93603,9800.8023847072
2015-09-28,7.93603,8.2925,7.91894,7.96146,15505.88388094
2015-09-29,8.02939,8.02939,7.87673,7.96146,8500.0723238809
2015-09-30,7.93603,8.23154,7.93603,8.23154,17239.511573599
2015-10-01,8.30968,8.30968,8.08015,8.08015,2244.9561895546
2015-10-02,8.04609,8.21543,7.89391,7.91894,15465.140574414
2015-10-05,8.02075,8.12237,7.96989,7.96989,1742.794936628
2015-10-06,8.00377,8.15585,8.00377,8.15585,1652.1410796087
2015-10-07,8.18137,8.30124,8.16458,8.21543,32703.63356535
2015-10-08,8.12237,8.34198,8.12237,8.34198,19955.052953524
2015-10-09,8.34198,8.38567,8.28367,8.2925,44630.217968025
2015-10-12,8.34198,8.38567,8.30124,8.30124,4824.0074926183
2015-10-13,8.30124,8.30124,8.25756,8.26638,1298.6928955001
2015-10-14,8.25756,8.25756,8.25756,8.25756,116.11842359765
2015-10-15,8.17322,8.2925,8.13042,8.2925,7203.4165937071
2015-10-16,8.2925,8.2925,8.04609,8.26638,8029.4871335115
2015-10-19,8.16458,8.33335,8.06306,8.12237,8645.7296447095
2015-10-20,8.19855,8.25756,7.96989,8.08889,5365.8934694073
2015-10-21,8.03754,8.28367,8.03754,8.04609,16174.074107958
2015-10-22,8.20699,8.22309,8.13042,8.18981,1182.5744719025
2015-10-23,8.08889,8.30124,8.08015,8.2925,600609.30448424
2015-10-26,8.34198,8.64849,8.34198,8.51958,18535.14872111
2015-10-27,8.59626,8.75707,8.35092,8.4696,12281.051169446
2015-10-28,8.41179,8.4696,8.41179,8.4696,7320.5535999679
2015-10-29,8.38567,8.55355,8.33335,8.50358,25856.72090374
2015-10-30,8.51958,8.51958,8.39431,8.39431,4367.6824595328
2015-11-02,8.39431,8.51958,8.39431,8.4696,5300.7041789666
2015-11-03,8.51075,8.53656,8.4696,8.53656,6730.7942380113
2015-11-04,8.59626,8.59626,8.45253,8.46509,3986.7325435195
2015-11-05,8.4696,8.57054,8.46068,8.4696,4367.6824595328
2015-11-06,8.47785,8.58724,8.47785,8.51075,10275.461905729
2015-11-09,8.4696,8.58724,8.4696,8.57819,5134.6752048752
2015-11-10,8.59626,8.66469,8.52861,8.52861,10741.972765445
2015-11-12,8.52861,8.64849,8.43574,8.50358,9661.2565598574
2015-11-13,8.47785,8.72595,8.47785,8.57819,1413.7927364346
2015-11-16,8.55355,8.66469,8.49475,8.49475,1295.6371475106
2015-11-17,8.49475,8.49475,8.46068,8.4868,14850.935228542
2015-11-18,8.46068,8.50358,8.45253,8.45253,9423.9267993465
2015-11-19,8.4868,8.51075,8.4696,8.51075,2827.5854728692
2015-11-20,8.4868,8.77268,8.4868,8.59626,5656.1895284015
2015-11-23,8.57054,8.65664,8.4868,8.57054,29810.85880204
2015-11-24,8.57418,8.76728,8.55355,8.57054,44512.062379101
2015-11-25,8.65664,8.66469,8.57819,8.62336,14850.935228542
2015-11-27,8.75069,8.77268,8.63956,8.75795,1768.2595032064
2015-11-30,8.8257,9.11473,8.78191,9.003,7421.3932836185
2015-12-01,9.1053,9.11473,8.91856,9.04001,2420.1524076142
2015-12-02,9.07781,9.07781,8.97276,9.04001,18739.883836401
2015-12-03,9.12248,9.12248,8.91013,8.91013,6185.852513233
2015-12-04,9.1053,9.16528,8.91856,9.11473,7068.963682173
2015-12-07,9.01135,9.06456,8.91013,9.04001,35113.600146333
2015-12-08,8.91013,9.06456,8.91013,8.97276,8754.7179896652
2015-12-09,8.9814,9.17412,8.91013,8.91856,20384.894837367
2015-12-10,9.31814,9.31814,8.99544,9.20004,7421.3932836185
2015-12-11,9.08655,9.30057,8.91856,9.07781,95209.977271435
2015-12-14,9.14733,9.27623,8.8526,8.94567,79010.438596898
2015-12-15,8.91013,8.98975,8.70847,8.79006,11310.341891477
2015-12-16,8.89236,8.91013,8.72595,8.8684,41949.308398647
2015-12-17,8.91856,8.91856,8.78191,8.8257,15788.031278629
2015-12-18,8.91013,8.99544,8.83394,8.96344,92737.877148
2015-12-21,8.99544,9.23411,8.91856,8.98975,18382.361321638
2015-12-22,9.01135,9.18365,8.97276,9.11473,4739.4651315779
2015-12-23,9.03059,9.3365,9.03059,9.3365,11663.790075586
2015-12-24,9.30842,9.3365,9.03059,9.03059,7207.4909243596
2015-12-28,8.98975,9.25158,8.9279,8.93713,12555.04990583
2015-12-29,8.8257,9.05611,8.8257,9.003,14764.355702175
2015-12-30,8.98975,9.18365,8.98975,9.16528,4716.0377303258
2015-12-31,9.20878,9.3365,9.03059,9.23411,4235.266713325
2016-01-04,9.06456,9.20878,8.94567,9.16528,14697.129246409
2016-01-05,9.22733,9.48573,9.22635,9.48573,19899.03090705
2016-01-06,9.38657,9.5466,9.38657,9.53187,7811.5104436
2016-01-07,9.41897,9.53187,9.3365,9.49457,4369.7196248591
2016-01-08,9.5466,9.5466,9.46118,9.47003,2533.2150832225
2016-01-11,9.53973,9.53973,8.98975,9.29183,18823.407614778
2016-01-12,9.32669,9.32669,9.20878,9.29183,1180.5373065761
2016-01-13,9.29183,9.4278,9.21644,9.3365,18740.902419064
2016-01-14,9.3738,9.3738,8.7937,9.17412,22992.466454999
2016-01-15,9.03059,9.07781,8.91856,9.06456,9331.235777001
2016-01-19,9.18365,9.30842,9.08655,9.25158,7892.9970566511
2016-01-20,9.21644,9.21644,8.91856,9.15576,16927.825278679
2016-01-21,8.97276,9.28398,8.91013,9.04846,9469.7630191876
2016-01-22,9.25158,9.25158,8.91856,9.003,2533.2150832225
2016-01-25,9.07781,9.34436,9.04001,9.08655,4200.6349027783
2016-01-26,9.1915,9.31814,9.12346,9.1915,10236.75576453
2016-01-27,9.35417,9.35417,9.24284,9.31814,5298.6670136403
2016-01-28,9.37675,9.5466,9.32669,9.48573,18403.751557565
2016-01-29,9.47788,9.70761,9.37283,9.68895,15601.630651274
2016-02-01,9.74197,9.75964,9.62317,9.75964,15216.606404609
2016-02-02,9.74688,9.7508,9.66539,9.66539,5672.4868510117
2016-02-03,9.66539,9.7508,9.64084,9.67521,11612.860942429
2016-02-04,9.69877,9.69877,9.64084,9.67521,4686.4988330948
2016-02-05,9.64084,9.72626,9.64084,9.65754,2833.696968848
2016-02-08,9.64084,9.67521,9.58293,9.64084,13099.991630609
2016-02-09,9.59961,9.70761,9.5466,9.5466,6513.8361307632
2016-02-10,9.36104,9.74295,9.27524,9.58293,6440.4981790173
2016-02-11,9.41013,9.65066,9.34436,9.47788,1763.1665898906
2016-02-12,9.63005,9.68895,9.48475,9.59175,4305.5489170814
2016-02-16,9.57311,9.61532,9.55544,9.6006,3119.9186971896
2016-02-17,9.69877,9.69877,9.44745,9.56427,4191.4676588101
2016-02-18,9.61532,9.72724,9.19906,9.29959,21190.593723909
2016-02-19,9.29959,9.35319,9.23312,9.23312,3936.8219930257
2016-02-22,9.4553,9.69877,9.27524,9.68895,14920.198849635
2016-02-23,9.63103,9.63103,9.36889,9.58293,4248.5082879458
2016-02-24,9.52205,9.68895,9.31716,9.41013,16233.151902419
2016-02-25,9.66931,9.69877,9.4278,9.64084,15313.371757607
2016-02-26,9.68895,9.68895,9.61532,9.61532,16762.814887251
2016-02-29,9.66539,9.69877,9.57311,9.59175,18480.145257301
2016-03-01,9.67521,9.68207,9.58293,9.67521,6513.8361307632
2016-03-02,9.68895,9.69877,9.57311,9.68207,8286.1699646221
2016-03-03,9.6006,9.67521,9.57311,9.65066,6415.0336124388
2016-03-04,9.61532,9.68895,9.36889,9.39443,11637.306926344
2016-03-07,9.47003,9.65754,9.38559,9.65754,44986.721900123
2016-03-08,9.66539,9.69877,9.38559,9.61532,35357.041402823
2016-03-09,9.64084,9.69877,9.61532,9.68895,39433.409220698
2016-03-10,9.72724,10.3045,9.68698,10.2869,52133.097864695
2016-03-11,10.2368,10.4243,9.95494,10.2947,74006.141972905
2016-03-14,10.4164,10.7129,9.86175,10.2603,74288.289370594
2016-03-15,10.1494,10.2947,10.0581,10.2368,32951.149152492
2016-03-16,10.2368,10.4086,10.1426,10.2142,22076.760640839
2016-03-17,10.2535,10.2535,9.69877,9.794,121984.44115466
2016-03-18,9.8794,10.2436,9.67521,10.1867,433177.74206573
2016-03-21,10.2535,10.2603,10.1867,10.2368,57697.614953413
2016-03-22,10.2603,10.2603,10.0512,10.1583,54132.575632432
2016-03-23,10.0217,10.2142,10.0217,10.1583,46976.013841229
2016-03-24,10.1426,10.2142,10.1259,10.2044,39864.269687205
2016-03-28,10.2142,10.3398,10.1464,10.2142,103746.71857119
2016-03-29,10.2142,10.2368,10.1769,10.2044,46904.71305481
2016-03-30,10.168,10.2947,10.168,10.2535,56226.781587843
2016-03-31,10.1867,10.278,10.168,10.1955,72301.034594813
2016-04-01,10.2368,10.3398,10.1494,10.331,37335.128934636
2016-04-04,10.2446,10.6,10.2446,10.5078,50899.594259634
2016-04-05,10.5078,10.6187,10.4037,10.5853,48008.856661652
2016-04-06,10.5764,10.6374,10.4754,10.5921,123954.38002517
2016-04-07,10.5853,10.6374,10.4979,10.5078,21051.047899059
2016-04-08,10.5853,10.5853,10.44,10.4901,58127.456837256
2016-04-11,10.4901,10.5539,10.44,10.5273,16239.263398399
2016-04-12,10.4498,10.5078,10.4106,10.4754,19879.677836451
2016-04-13,10.4812,10.4979,10.2869,10.4243,24781.097611468
2016-04-14,10.4243,10.4665,10.3762,10.4164,18853.965094672
2016-04-15,10.4577,10.4812,10.3477,10.4086,19425.389968692
2016-04-18,10.2368,10.3997,10.1426,10.2446,22219.362213678
2016-04-19,10.1494,10.2535,10.0669,10.2142,16991.995986457
2016-04-20,10.2142,10.2142,10.1003,10.2142,10986.432604599
2016-04-21,10.2142,10.2869,10.1455,10.2142,16030.453952455
2016-04-22,10.1426,10.1426,9.84309,9.92257,17908.720383281
2016-04-25,9.88829,10.168,9.83131,10.1356,27834.808435553
2016-04-26,10.1494,10.1867,9.98734,10.1356,16691.514100831
2016-04-27,10.1769,10.2044,9.94023,10.1494,21521.633089428
2016-04-28,10.1494,10.1494,9.8794,9.91378,12296.329909394
2016-04-29,9.94023,9.99827,9.91378,9.98833,9143.8165669837
2016-05-02,9.99827,10.1082,9.94023,10.0768,46466.722509661
2016-05-03,10.0581,10.0581,9.96289,10.0581,19203.338948129
2016-05-04,10.0317,10.0925,9.93146,10.0581,11655.64141428
2016-05-05,10.1082,10.1259,9.94023,10.0855,20094.598778373
2016-05-06,10.0581,10.1583,10.0581,10.1259,17541.012041888
2016-05-09,10.0855,10.1769,10.0581,10.1356,70131.453522331
2016-05-10,10.1179,10.1356,10.0768,10.0855,120977.06290081
2016-05-11,10.0855,10.1259,10.0669,10.0669,9960.7198628198
2016-05-12,10.1082,10.1082,10.0512,10.0669,20666.023652393
2016-05-13,10.0669,10.0669,9.74394,9.94023,6381.4203845553
2016-05-16,9.91378,10.1494,9.91378,10.0217,21680.531984877
2016-05-17,10.0217,10.0217,9.91378,9.95494,20027.372322606
2016-05-18,9.91378,10.0217,9.91378,9.94023,80457.844561217
2016-05-19,9.96289,9.96786,9.8873,9.94023,14168.48484424
2016-05-20,9.97164,9.97164,9.82738,9.8794,21739.60977934
2016-05-23,9.87058,9.91872,9.70761,9.78418,18838.686354725
2016-05-24,9.7508,9.85291,9.6811,9.71742,15936.744347446
2016-05-25,9.68895,9.85291,9.64968,9.71742,19692.258626434
2016-05-26,9.38362,9.75964,8.7287,9.58193,19675.961303823
2016-05-27,9.48376,9.60845,9.42585,9.56329,7220.7324989804
2016-05-31,9.52108,9.6811,9.36498,9.47689,7943.9261898079
2016-06-01,9.40817,9.55347,9.36792,9.39246,9694.869787741
2016-06-02,9.45431,9.45431,9.17019,9.24864,29039.791726044
2016-06-03,9.25649,9.42585,8.85525,9.35122,38797.813638901
2016-06-06,9.33355,9.55347,8.82019,9.42585,48248.223587488
2016-06-07,9.38362,9.72626,9.17019,9.48376,19743.187759591
2016-06-08,9.45431,9.55347,9.41701,9.52991,16233.151902419
2016-06-09,9.4877,9.52991,9.46806,9.52991,14890.659952404
2016-06-10,9.53875,9.53875,9.43566,9.51126,10155.269151479
2016-06-13,9.51126,9.79303,9.42585,9.52108,66077.494523044
2016-06-14,9.44548,9.50242,9.41701,9.48376,23684.084083269
2016-06-15,9.52991,9.52991,9.4013,9.46806,13310.838241878
2016-06-16,9.44548,9.59078,9.42585,9.55347,124456.5412781
2016-06-17,9.55347,9.55347,9.40817,9.46021,28485.682757298
2016-06-20,9.59078,9.6978,9.56329,9.63005,63663.453611409
2016-06-21,9.53875,9.54463,9.30548,9.35122,54378.054054248
2016-06-22,9.40817,9.63987,9.35122,9.55347,85614.928584681
2016-06-23,9.52991,10.0414,9.52991,9.68895,139827.9722475
2016-06-24,9.56329,9.81756,9.20495,9.2986,871561.46012274
2016-06-27,9.4013,9.63005,9.4013,9.52108,57398.151650451
2016-06-28,9.52991,9.83622,9.51126,9.74197,94684.388617255
2016-06-29,9.96289,10.1082,9.81756,9.92257,27598.497257705
2016-06-30,10.013,10.0581,10.008,10.0217,25631.614135188
2016-07-01,9.82738,10.3821,9.77633,10.1179,37721.171763965
2016-07-05,10.0217,10.1955,9.6978,10.1082,40092.432203748
2016-07-06,10.0581,10.1307,9.94023,10.0217,35987.544071305
2016-07-07,9.90588,10.0414,9.90588,9.97164,12945.167065812
2016-07-08,9.98833,10.0277,9.96289,9.97164,29205.820700137
2016-07-11,9.92257,10.0925,9.92257,9.97164,80428.305663986
2016-07-12,10.1259,10.1259,9.92257,9.95494,59437.354142052
2016-07-13,9.98833,10.0669,9.83622,9.8961,19178.892964213
2016-07-14,9.55347,9.97859,9.55347,9.84603,56206.40993458
2016-07-15,9.8794,9.97661,9.6978,9.7508,35271.480459119
2016-07-18,9.6811,9.7508,9.44548,9.65656,22685.873073394
2016-07-19,9.65656,9.72626,9.61139,9.70761,14250.990039954
2016-07-20,9.6978,9.7508,9.6271,9.71742,19602.623352077
2016-07-21,9.66441,9.7508,9.56329,9.74197,24708.778242384
2016-07-22,9.59961,10.0317,9.59961,9.85291,27362.186079858
2016-07-25,9.94023,10.1769,9.94023,10.1259,53621.247135538
2016-07-26,9.98833,10.1955,9.98833,10.1356,20220.903028602
2016-07-27,10.0512,10.1769,9.91378,10.1356,22745.96945052
2016-07-28,10.0855,10.1426,9.97859,10.0581,19070.92320192
2016-07-29,9.95494,10.1259,9.77633,10.0317,39383.498670204
2016-08-01,9.94718,10.013,9.87058,9.97164,8173.1072890138
2016-08-02,9.99827,10.1003,9.83622,9.98833,11342.936536697
2016-08-03,9.99827,10.0669,9.8794,10.0414,14517.858697697
2016-08-04,10.0217,10.0512,9.81756,9.95494,5772.3079519992
2016-08-05,9.98833,10.0669,9.8961,10.0512,19748.280672906
2016-08-08,9.92257,10.0464,9.86076,10.0217,15090.302154378
2016-08-09,9.95792,10.0317,9.92257,9.97859,16043.695527076
2016-08-10,9.97859,9.98833,9.79303,9.8961,15857.294899722
2016-08-11,9.77633,10.0678,9.77633,9.91378,25672.357441713
2016-08-12,9.90588,10.008,9.87058,9.92257,17818.066526261
2016-08-15,9.85291,9.93146,9.8107,9.8794,21609.231198458
2016-08-16,9.8794,10.0512,9.78418,9.98833,18568.761948993
2016-08-17,10.0317,10.1179,9.84603,9.94718,17490.082908731
2016-08-18,9.99827,10.1179,9.96289,10.0778,14048.29208999
2016-08-19,10.1092,10.1092,9.97164,10.008,24184.208170869
2016-08-22,10.1092,10.1092,9.92257,10.0778,15017.982785297
2016-08-23,10.1356,10.168,9.96289,10.0414,17066.352520865
2016-08-24,9.98833,10.1503,9.95494,10.0688,25467.622326423
2016-08-25,9.98833,10.1012,9.98833,10.0678,7890.9598913248
2016-08-26,10.1179,10.1593,9.98833,10.0581,8219.9620915181
2016-08-29,9.95494,10.0865,9.93146,9.98833,8942.1371996825
2016-08-30,10.0414,10.1503,9.8961,10.0512,10508.717335587
2016-08-31,10.1012,10.1593,9.8107,9.94718,40213.643540661
2016-09-01,9.97859,10.0541,9.78418,9.90588,10340.65119617
2016-09-02,9.91378,10.1269,9.83622,9.98833,15445.787503815
2016-09-06,9.98833,10.1259,9.92257,10.0512,15098.450815685
2016-09-07,9.94718,10.168,9.90784,10.1092,23667.786760658
2016-09-08,10.0778,10.1593,9.98833,10.1593,13665.30500865
2016-09-09,10.1012,10.1012,9.83622,9.94718,17441.190940901
2016-09-12,9.97859,9.97859,9.76946,9.87058,33588.781899615
2016-09-13,9.92257,10.0217,9.79303,9.94023,19864.399096504
2016-09-14,9.92257,10.168,9.91378,10.008,6433.3681003753
2016-09-15,9.85291,10.0414,9.80088,9.90588,25500.216971642
2016-09-16,9.97859,9.99827,9.85291,9.96289,218035.76770585
2016-09-19,10.0778,10.168,10.0678,10.1436,43826.556246809
2016-09-20,10.168,10.1867,10.0317,10.1269,24198.468328153
2016-09-21,10.1867,10.2555,10.1779,10.2221,21618.398442426
2016-09-22,10.2388,10.2623,10.1779,10.2221,13949.489571665
2016-09-23,10.2299,10.2466,10.0935,10.1012,6208.2613318219
2016-09-26,10.0317,10.1269,9.95494,10.0512,15083.172075737
2016-09-27,10.0865,10.1179,9.95494,10.0678,7650.5743828244
2016-09-28,10.0414,10.0935,9.91378,10.0865,145962.89562757
2016-09-29,9.98833,10.0317,9.94023,9.94718,8809.7214534746
2016-09-30,9.99827,10.168,9.99827,10.0414,6781.7233711683
2016-10-03,9.97164,10.0512,9.94718,9.97859,30520.810918247
2016-10-04,10.0581,10.0678,9.91872,9.96289,9784.505062097
2016-10-05,9.97164,10.1779,9.97164,10.1436,12596.811795019
2016-10-06,10.0778,10.1356,10.0678,10.0935,12548.938409851
2016-10-07,10.0935,10.114,10.0778,10.0865,16018.230960497
2016-10-10,10.0935,10.1356,10.0935,10.1179,10871.332763665
2016-10-11,10.1092,10.1269,10.1012,10.1179,6355.9558179768
2016-10-12,10.0836,10.1092,10.0836,10.0935,9106.1290084476
2016-10-13,10.0778,10.2388,9.8873,9.91378,12476.619040769
2016-10-14,9.96289,10.0317,9.92257,9.97164,7567.0506044471
2016-10-17,9.97362,10.0778,9.97362,10.0678,3850.242466659
2016-10-18,10.0935,10.0935,10.0778,10.0865,46053.177948428
2016-10-19,10.1396,10.1779,9.96289,10.1269,17880.200068713
2016-10-20,10.2151,10.5293,10.1779,10.4607,14774.541528806
2016-10-21,9.86076,10.7954,9.86076,10.7954,51350.826379405
2016-10-24,10.8691,11.0939,10.816,11.0664,18577.929192962
2016-10-25,11.0831,11.1635,11.0174,11.0261,23771.682192299
2016-10-26,10.9496,11.0261,10.8916,10.9653,14356.92263692
2016-10-27,11.0174,11.1173,11.0074,11.0261,17274.143384145
2016-10-28,11.0458,11.1096,10.8788,10.9406,6270.3948742733
2016-10-31,10.9034,10.9987,10.9034,10.921,14554.527673569
2016-11-01,10.9563,10.9563,10.5392,10.5647,13263.983439375
2016-11-02,10.604,10.708,9.8264,10.5804,46746.832742024
2016-11-03,10.6481,10.8052,10.4773,10.708,13839.482644046
2016-11-04,10.708,10.9563,10.6923,10.8278,32418.430419671
2016-11-07,10.9653,11.2205,10.8788,11.1959,51501.576613549
2016-11-08,11.0969,11.4522,11.0969,11.3933,13971.898390255
2016-11-09,11.3933,11.7536,9.89906,11.5897,27112.633327388
2016-11-10,11.6348,12.6559,11.3324,12.6225,25598.000907304
2016-11-11,12.6225,12.7835,12.2523,12.3593,79318.050561166
2016-11-14,12.4997,12.4997,11.8321,12.1895,30404.692494648
2016-11-15,11.677,12.0472,11.5553,11.8733,27989.633000351
2016-11-16,11.8822,11.9764,11.8645,11.9323,19227.784932042
2016-11-17,11.9677,11.9677,11.8321,11.9578,14254.045787944
2016-11-18,11.9323,11.9814,11.8733,11.9677,28502.998662572
2016-11-21,11.95,12.2082,11.7683,12.1227,19933.662717597
2016-11-22,12.105,12.2336,11.3756,12.105,44776.893871516
2016-11-23,12.1825,12.2169,11.9077,12.0196,335072.95286564
2016-11-25,12.1649,14.3199,12.0029,12.0382,30048.188562551
2016-11-28,12.0873,12.5184,11.9951,12.0108,31164.555161349
2016-11-29,12.0873,12.0873,11.8891,11.9677,33180.330251699
2016-11-30,12.0196,12.0196,11.4188,11.9764,31516.984762795
2016-12-01,11.9764,12.0196,11.9323,12.0108,51217.392050534
2016-12-02,11.9677,12.3593,11.9677,12.1982,178888.58021349
2016-12-05,12.3034,12.86,12.27,12.8188,42209.046977747
2016-12-06,12.809,13.4088,12.7392,13.3823,53351.322729806
2016-12-07,13.3422,13.9684,13.3422,13.616,28205.572524935
2016-12-08,13.1035,13.9517,13.1035,13.7298,32354.259711894
2016-12-09,13.7692,14.5074,13.6572,14.2001,54525.748540404
2016-12-12,14.0362,14.363,13.5217,13.5483,35215.458412646
2016-12-13,13.6248,14.0175,13.5159,13.6945,55692.025689695
2016-12-14,13.6945,13.6945,13.2301,13.2477,48284.892563362
2016-12-15,13.2567,13.6062,13.2477,13.507,22215.287883025
2016-12-16,13.562,13.5983,13.2791,13.4531,64778.801627543
2016-12-19,13.5031,13.5807,13.4374,13.5561,27959.075520456
2016-12-20,13.6248,13.8909,13.5561,13.7692,27620.906076295
2016-12-21,13.831,13.831,12.7,13.5306,23891.874946549
2016-12-22,13.5217,13.7298,13.3764,13.6572,37084.557599503
2016-12-23,13.7201,13.7397,13.7201,13.7397,9342.4401862955
2016-12-27,13.6759,13.7946,13.4618,13.5904,26953.73443194
2016-12-28,13.5306,13.5306,13.2968,13.3068,27992.68874834
2016-12-29,13.2567,13.3823,13.0947,13.1201,23858.261718665
2016-12-30,13.1859,13.2654,12.9611,13.0947,45777.142046718
2017-01-03,13.2213,13.4264,13.1408,13.2881,103187.51668912
2017-01-04,13.2567,13.3921,13.2567,13.2968,22655.3155935
2017-01-05,13.3509,13.3509,12.8875,13.0653,27430.431118288
2017-01-06,13.0947,13.0947,12.8875,12.9062,11947.9746386
2017-01-09,12.8443,13.1271,12.5606,13.075,21561.35781329
2017-01-10,13.1448,13.3921,13.1448,13.3264,13972.916972918
2017-01-11,13.3165,13.7622,12.8276,13.5306,35029.057785292
2017-01-12,13.4893,13.6248,13.2754,13.3587,18068.637861392
2017-01-13,13.4431,13.6503,13.3342,13.5807,18169.477545043
2017-01-17,13.4177,13.4264,13.2801,13.3068,29527.692821687
2017-01-18,13.3764,13.5384,13.3509,13.5306,13965.786894276
2017-01-19,13.3666,13.4707,13.24,13.3068,9507.4505777237
2017-01-20,13.3068,13.7201,13.2968,13.3509,41220.003211841
2017-01-23,13.4795,13.4795,13.2968,13.3823,20270.813579096
2017-01-24,13.507,13.6503,13.3587,13.6248,32870.681122105
2017-01-25,13.6425,13.8477,13.5561,13.7298,20516.292000912
2017-01-26,13.7564,13.7692,13.5217,13.7692,23412.122512211
2017-01-27,13.7475,13.8231,13.7249,13.7397,19960.145866839
2017-01-30,13.7024,13.7397,13.5031,13.6425,12682.372738723
2017-01-31,13.562,13.8565,13.562,13.8133,130963.24733022
2017-02-01,13.8654,14.3386,13.8654,14.2257,60968.283884746
2017-02-02,14.0705,14.2296,14.0705,14.098,24741.372887606
2017-02-03,14.2001,14.4161,14.1726,14.3897,42067.463987571
2017-02-06,14.3032,14.7411,14.2257,14.2945,122329.74067747
2017-02-07,14.364,14.5074,14.2945,14.4907,31881.637356197
2017-02-08,14.4308,14.5173,14.2728,14.4475,33327.006155189
2017-02-09,14.3563,14.6537,14.3563,14.6036,33443.124578788
2017-02-10,14.6626,15.0061,14.584,14.635,52362.278963899
2017-02-13,14.7921,14.854,14.7047,14.8187,103475.77558279
2017-02-14,14.8088,14.9394,14.8088,14.8687,55264.220971178
2017-02-15,14.8942,14.958,14.854,14.8942,57990.966760397
2017-02-16,14.8598,14.9826,14.8598,14.9119,56905.157641492
2017-02-17,14.904,14.958,14.8,14.9119,46027.713381849
2017-02-21,15.0061,15.0061,14.8598,14.9207,42578.792484466
2017-02-22,14.9974,14.9974,14.8598,14.958,33458.403318734
2017-02-23,15.066,15.1043,14.8461,15.0759,28528.46322915
2017-02-24,14.9747,15.0415,14.6125,15.0159,21574.599387911
2017-02-27,14.9659,14.9659,14.6694,14.9119,38840.594110752
2017-02-28,14.9493,14.9885,14.8756,14.958,74303.56811054
2017-03-01,15.0945,15.4302,14.9493,15.2889,57864.662510167
2017-03-02,15.2889,15.2889,14.8491,14.8942,64719.723833082
2017-03-03,14.8756,14.9394,14.6026,14.635,23633.154950112
2017-03-06,14.6125,14.8,14.1128,14.4378,35024.98345464
2017-03-07,14.363,14.4378,13.9655,14.3877,72033.147354407
2017-03-08,14.4378,14.635,14.4378,14.5545,40467.270623782
2017-03-09,14.5545,14.5545,14.2492,14.2925,20791.309319959
2017-03-10,14.3787,14.3787,14.043,14.1981,29110.073929802
2017-03-13,14.3012,14.3012,13.9989,14.1039,25254.738549827
2017-03-14,14.0087,14.363,14.0087,14.0676,107518.53017278
2017-03-15,14.1706,14.5928,13.991,14.311,119309.64308126
2017-03-16,14.37,14.5928,14.37,14.4986,26594.174751852
2017-03-17,14.4378,14.6125,14.1706,14.5163,51362.030788698
2017-03-20,14.4044,14.6292,14.1805,14.4799,20698.618297614
2017-03-21,14.5831,14.5831,13.828,13.8368,19697.35153975
2017-03-22,13.774,13.774,13.3215,13.4942,21607.194033132
2017-03-23,13.5443,13.7535,13.4304,13.5198,20342.114365516
2017-03-24,13.6386,13.8535,13.399,13.6553,67263.124742935
2017-03-27,13.5865,14.0087,13.3569,13.7171,81596.619978604
2017-03-28,13.6474,13.9753,13.3469,13.9399,43988.510890248
2017-03-29,13.8193,14.3012,13.7917,14.2394,39331.550954385
2017-03-30,14.1392,14.4799,14.1392,14.4475,20953.263963398
2017-03-31,14.2325,14.4475,14.1629,14.3877,24883.974460444
2017-04-03,14.4555,14.6812,14.2925,14.5624,55050.318611919
2017-04-04,14.5163,14.7224,14.4642,14.7077,28481.608426646
2017-04-05,14.7224,14.7411,14.0558,14.6713,41809.762573797
2017-04-06,14.7921,14.9119,14.6812,14.854,53711.900992557
2017-04-07,14.7322,14.9493,14.0951,14.7499,18876.373913261
2017-04-10,14.7499,14.8088,14.2718,14.5624,12299.385657382
2017-04-11,14.5741,14.8461,14.5407,14.8187,41428.812657784
2017-04-12,14.7224,14.8982,14.3366,14.3787,27533.307967265
2017-04-13,14.2658,14.4308,14.1805,14.2758,31529.207754753
2017-04-17,14.1559,14.4308,14.1039,14.2925,28729.124013788
2017-04-18,14.2247,14.7745,14.2247,14.6713,14359.97838491
2017-04-19,14.691,14.7656,14.5624,14.7077,78185.386639758
2017-04-20,14.8088,15.0945,14.6036,14.7322,36010.971472557
2017-04-21,14.6125,14.7715,14.3179,14.4221,45042.743946596
2017-04-24,14.6292,14.8461,14.311,14.4986,39414.056150098
2017-04-25,14.5683,14.7136,14.3877,14.5831,43621.821131518
2017-04-26,14.6292,14.8373,14.6026,14.6998,69494.839357869
2017-04-27,14.6998,14.8088,14.4986,14.5928,62424.857093033
2017-04-28,14.6026,14.7224,14.1981,14.2835,60475.289875789
2017-05-01,14.4642,14.6125,14.2492,14.3277,43810.2589242
2017-05-02,14.4004,14.4221,14.1225,14.2158,28741.347005746
2017-05-03,14.1481,14.2492,13.991,14.1324,65150.584299589
2017-05-04,14.2758,14.4091,14.1324,14.2835,30285.518323062
2017-05-05,14.1559,14.3543,14.1559,14.2492,28269.743232713
2017-05-08,14.0852,14.4044,14.0852,14.2492,50414.748911981
2017-05-09,14.311,14.311,14.1225,14.2571,29438.057547332
2017-05-10,14.2394,14.363,14.1039,14.2758,25009.26012801
2017-05-11,14.2158,14.3964,13.9979,14.363,43307.079088609
2017-05-12,14.2325,14.2394,13.8791,13.9655,22197.971977752
2017-05-15,14.0156,14.3179,13.9302,14.0323,25493.086893001
2017-05-16,14.0597,14.2658,13.9488,14.2394,19218.617688075
2017-05-17,13.9488,13.9576,13.4913,13.5845,31335.677048757
2017-05-18,13.9302,13.9302,13.558,13.5934,19804.30271938
2017-05-19,13.558,13.835,13.5089,13.5089,38841.612693416
2017-05-22,13.6101,13.835,13.5413,13.7338,14704.25932505
2017-05-23,13.7426,13.8712,13.562,13.8712,15537.459943497
2017-05-24,13.8712,14.1706,13.6012,13.8173,23671.861091312
2017-05-25,13.8437,13.8712,13.4648,13.6975,17257.846061536
2017-05-26,13.8173,14.0754,13.5845,13.7986,10728.731190825
2017-05-30,13.7721,14.1629,13.4511,13.6975,39542.397565654
2017-05-31,13.7809,14.474,13.6886,13.7573,20855.480027736
2017-06-01,13.8712,14.3787,13.7151,14.0077,17008.293309067
2017-06-02,14.0156,14.7087,14.0156,14.4231,27413.115213014
2017-06-05,14.3444,14.3563,13.9979,14.1629,19979.498937438
2017-06-06,14.0499,14.2247,13.9135,14.0941,12472.544710116
2017-06-07,13.9046,14.3366,13.8614,13.9841,11217.650869132
2017-06-08,13.99,14.5634,13.99,14.3787,24342.088483656
2017-06-09,14.7008,14.7754,14.4652,14.6135,49170.040897628
2017-06-12,14.6723,14.7754,14.3179,14.5634,25354.559650815
2017-06-13,14.584,14.8108,14.3012,14.5751,24941.015089579
2017-06-14,14.5692,14.8549,14.5692,14.7843,66711.052939516
2017-06-15,14.7087,14.8549,14.7008,14.7754,19542.526974952
2017-06-16,14.6723,14.8392,14.4602,14.6822,120642.96778731
2017-06-19,14.6822,14.9914,14.2492,14.8392,46277.266134318
2017-06-20,14.8206,14.9227,14.4308,14.6723,23085.157477345
2017-06-21,14.691,14.691,14.1629,14.2571,38824.296788142
2017-06-22,14.2925,14.5467,13.9841,14.1706,24793.320603426
2017-06-23,14.1893,14.6586,13.8791,14.584,133166.44163059
2017-06-26,14.5634,14.9129,13.99,13.99,57314.627872074
2017-06-27,14.0077,14.3877,14.0077,14.0323,51377.309528646
2017-06-28,14.1314,14.5938,13.1035,14.2925,58755.922340413
2017-06-29,14.3444,14.6822,14.1216,14.3012,22438.357486252
2017-06-30,14.3179,14.904,14.1216,14.206,36706.663431479
2017-07-03,14.2325,14.6213,14.2325,14.4564,9420.871051357
2017-07-05,14.4044,14.635,14.2492,14.5751,23434.5313308
2017-07-06,14.5074,14.5938,14.262,14.4308,11216.632286468
2017-07-07,14.6723,14.7145,14.4652,14.6626,14643.144365262
2017-07-10,14.5555,14.6537,14.4652,14.5555,9120.3891657315
2017-07-11,14.099,14.4809,14.099,14.4652,18755.162576348
2017-07-12,14.474,14.7342,14.474,14.6822,16539.745284024
2017-07-13,14.6537,14.6537,14.474,14.474,4811.7845006607
2017-07-14,14.4809,14.7941,14.4809,14.7342,5153.0096928117
2017-07-17,14.6439,14.6439,14.4652,14.5467,8545.9085437221
2017-07-18,14.4308,14.5517,14.3366,14.474,27951.945441815
2017-07-19,14.4652,14.4652,13.835,14.4308,5676.5611816643
2017-07-20,14.4231,14.584,14.2925,14.4308,10565.757964723
2017-07-21,14.9413,14.9413,14.0421,14.2492,25282.240281731
2017-07-24,14.2658,14.532,14.1216,14.1481,41134.442268138
2017-07-25,14.2758,14.6822,14.1893,14.527,22397.614179726
2017-07-26,14.6537,14.9678,14.5074,14.6537,17993.26274432
2017-07-27,14.7087,14.802,14.3179,14.6135,9357.7189262425
2017-07-28,14.6213,14.6871,14.527,14.5692,6502.6317214686
2017-07-31,14.9767,14.9767,14.4809,14.584,14599.345310748
2017-08-01,14.6822,14.8304,14.5811,14.8304,17608.238497655
2017-08-02,14.7588,14.8108,14.635,14.7431,11964.271961211
2017-08-03,14.7244,14.7588,14.4308,14.4907,8432.8458681138
2017-08-04,14.4996,14.802,14.4996,14.5074,21148.83183472
2017-08-07,14.635,14.635,14.3277,14.3366,14263.213031912
2017-08-08,14.37,14.6822,14.37,14.5938,79530.934337762
2017-08-09,14.4388,14.5555,14.3877,14.4231,19494.653589785
2017-08-10,14.4231,14.4907,14.3366,14.3444,28491.794253277
2017-08-11,14.4475,14.4475,14.0666,14.1383,11166.721735974
2017-08-14,14.3277,14.3277,14.1471,14.2315,14836.675071258
2017-08-15,14.2835,14.3366,14.1019,14.3179,25602.075237956
2017-08-16,14.311,14.4475,14.2237,14.2482,13229.351628827
2017-08-17,14.1883,14.2835,13.9056,14.0146,16799.483863124
2017-08-18,13.8948,14.1206,13.833,13.937,28716.901021831
2017-08-21,13.8418,14.1697,13.8418,14.1019,13091.842969304
2017-08-22,14.1019,14.5761,14.0666,14.2925,39396.740244825
2017-08-23,14.1383,14.4141,14.0745,14.1619,16906.435042753
2017-08-24,14.363,14.5948,14.2925,14.4996,16021.286708487
2017-08-25,14.4996,14.6312,14.4986,14.5761,5053.1885918243
2017-08-28,14.4308,14.7254,14.4308,14.527,5587.9444899713
2017-08-29,14.3277,14.4652,14.3277,14.4652,2376.3533530993
2017-08-30,14.0931,14.4388,14.0931,14.2748,11552.764565304
2017-08-31,14.2925,14.4231,13.9822,14.2835,14422.111927362
2017-09-01,14.2835,14.4907,14.2649,14.3543,19367.330756894
2017-09-05,14.2482,14.2482,14.1549,14.1549,12444.024395548
2017-09-06,14.2482,14.2649,14.0745,14.0745,14455.725155245
2017-09-07,14.1383,14.2649,14.0323,14.0833,9137.7050710048
2017-09-08,14.1471,14.2148,14.0745,14.202,3875.7070332375
2017-09-11,14.1972,14.2835,14.1383,14.2315,8362.5636643574
2017-09-12,14.2925,14.4044,14.2482,14.2835,73550.835522482
2017-09-13,14.3444,14.4388,14.1471,14.3277,24181.15242288
2017-09-14,14.3837,14.4231,14.2148,14.311,13870.04012394
2017-09-15,14.3366,14.3934,14.0745,14.2925,50700.970640323
2017-09-18,14.1657,14.3787,14.1549,14.311,23646.396524733
2017-09-19,14.2835,14.363,14.0931,14.1305,21351.529784685
2017-09-20,14.1305,14.2237,13.9115,14.0224,41083.513134981
2017-09-21,14.0489,14.1019,13.9282,13.99,28626.247164811
2017-09-22,13.9635,14.3012,13.9635,14.206,47053.426123628
2017-09-25,14.206,14.363,14.0224,14.1206,44512.062379101
2017-09-26,14.0833,14.1619,14.0224,14.0745,51568.803069315
2017-09-27,14.1206,14.3366,14.1206,14.206,68993.696687606
2017-09-28,14.2571,14.4809,14.2237,14.3444,100936.44900359
2017-09-29,14.3787,14.5761,14.3012,14.4231,34060.385672649
2017-10-02,14.4308,14.7254,14.4308,14.5948,31626.991690414
2017-10-03,14.7097,14.7254,14.5555,14.6831,27613.775997653
2017-10-04,14.7097,14.7254,14.6733,14.7097,17601.108419013
2017-10-05,14.7352,14.852,14.692,14.7155,23183.959995669
2017-10-06,14.7097,14.8559,14.7097,14.8314,24388.94328616
2017-10-09,14.8716,14.8982,14.6046,14.7853,21269.024588971
2017-10-10,14.8638,14.8638,14.3012,14.7431,24644.607534607
2017-10-11,14.6449,14.8029,14.6449,14.6831,47301.960293434
2017-10-12,14.7597,14.7686,14.6145,14.6145,12632.46218823
2017-10-13,14.6222,14.8117,14.5555,14.7529,10518.903162219
2017-10-16,14.7597,14.8402,14.7597,14.8029,49662.016323923
2017-10-17,14.7951,14.8402,14.5761,14.692,10588.166783312
2017-10-18,14.7155,14.7155,14.5074,14.5692,14558.602004222
2017-10-19,14.527,15.1848,14.527,14.7097,18317.172031199
2017-10-20,14.7254,14.8982,14.5173,14.8795,20859.554358389
2017-10-23,14.8638,14.8638,14.5731,14.7097,8676.2871246036
2017-10-24,14.7754,15.0454,14.6046,14.6449,13547.149419727
2017-10-25,14.5948,14.6145,14.5555,14.6145,3926.6361663944
2017-10-26,14.6046,14.7097,14.5173,14.6145,20702.692628265
2017-10-27,14.4996,14.6831,14.474,14.6145,19366.31217423
2017-10-30,14.4231,14.4652,14.2384,14.2571,11438.683307032
2017-10-31,14.3179,14.3179,14.1923,14.2571,21466.629625619
2017-11-01,14.3366,14.37,14.206,14.3179,9383.183492821
2017-11-02,14.3277,14.636,14.3179,14.6145,9520.6921523444
2017-11-03,14.53,14.8982,14.5074,14.7686,462163.54891062
2017-11-06,14.8117,14.9845,14.5634,14.8716,125391.60016286
2017-11-07,14.8795,14.9777,14.6046,14.7254,30932.318314154
2017-11-08,14.6312,14.7686,14.4592,14.5634,22998.577950977
2017-11-09,14.4564,14.6831,14.2925,14.5467,23379.527866991
2017-11-10,14.5692,15.0709,14.4907,14.4907,7052.6663595628
2017-11-13,14.3787,14.7853,14.3366,14.7519,18276.428724673
2017-11-14,14.691,14.9443,14.5692,14.8117,7150.450295224
2017-11-15,14.7155,14.961,14.692,14.8481,19110.647925783
2017-11-16,14.9159,15.0121,14.7155,14.7853,33072.360489406
2017-11-17,14.7155,14.9443,14.6635,14.8117,10125.730254248
2017-11-20,14.8726,14.9246,14.6635,14.7431,17068.389686191
2017-11-21,14.8216,14.961,14.7352,14.907,16431.775521732
2017-11-22,15.0121,15.0552,14.7097,14.7352,29268.97282525
2017-11-24,14.7951,15.3311,14.5163,14.8029,5020.5939466039
2017-11-27,15.0866,15.1014,14.6831,14.6831,4295.3630904501
2017-11-28,14.7431,14.8314,14.584,14.7597,15883.778048964
2017-11-29,14.7597,15.1338,14.7597,15.124,214771.2102705
2017-11-30,15.1338,15.3537,15.1014,15.1524,45831.126927863
2017-12-01,15.1338,15.3448,14.961,15.1937,39510.821503097
2017-12-04,15.3066,15.5952,15.2221,15.2221,58709.067537908
2017-12-05,15.2987,15.3871,15.2025,15.2123,26510.650973474
2017-12-06,15.1868,15.2732,15.0896,15.2319,19199.264617475
2017-12-07,15.178,15.7258,15.178,15.5716,36138.294305449
2017-12-08,15.6463,15.7445,15.5883,15.6717,34138.81653771
2017-12-11,15.6817,16.0841,15.4459,15.5077,24726.094147658
2017-12-12,15.5883,15.603,15.3871,15.4302,17374.983067796
2017-12-13,15.5077,15.5244,14.4211,15.4382,32876.792618082
2017-12-14,15.4559,15.4559,14.9443,15.1603,45275.999376454
2017-12-15,15.1338,15.5344,15.1338,15.4125,112017.60979586
2017-12-18,15.5077,15.665,15.3605,15.4125,33855.650557358
2017-12-19,15.4459,15.4459,13.6916,15.3163,15156.510027483
2017-12-20,15.3694,15.3694,15.1524,15.1868,16618.176149084
2017-12-21,15.2025,15.3076,14.8402,15.2221,77271.717990924
2017-12-22,15.2221,15.2398,14.8903,14.9246,32079.242392847
2017-12-26,15.0464,15.2565,14.7097,14.7529,24010.030535473
2017-12-27,14.8314,15.0121,14.635,14.635,22088.983632796
2017-12-28,14.7254,14.8687,14.6635,14.6635,17478.878499436
2017-12-29,14.6635,14.8903,14.5074,14.526,20395.080663999
2018-01-02,14.526,15.0817,14.3523,14.3768,50956.634888771
2018-01-03,14.368,14.6085,14.1589,14.5938,26007.471137886
2018-01-04,14.7097,15.1338,14.7018,14.9855,32363.426955862
2018-01-05,14.9944,15.4028,14.9944,15.2889,38710.215529871
2018-01-08,15.2221,15.4823,15.1524,15.3605,22439.376068915
2018-01-09,15.3537,15.5785,15.2565,15.4225,12703.762974649
2018-01-10,15.4125,16.0026,15.4125,15.9093,16632.436306369
2018-01-11,15.926,16.3335,15.7395,16.1784,119800.59992489
2018-01-12,16.3335,16.6153,16.0743,16.1872,35736.972736173
2018-01-16,16.4807,16.786,16.2736,16.3335,21139.664590752
2018-01-17,16.2913,16.4897,16.1597,16.2913,20033.483818584
2018-01-18,16.3875,16.4553,16.196,16.2294,28969.509522288
2018-01-19,16.1784,16.4553,16.1431,16.2559,23103.491965281
2018-01-22,16.2275,16.3776,16.1784,16.3011,6472.0742415745
2018-01-23,16.3168,16.3168,15.9702,16.0115,10246.941591161
2018-01-24,15.928,16.2432,15.4302,15.4302,24410.333522086
2018-01-25,15.4646,15.665,15.0631,15.1426,36997.978073137
2018-01-26,15.0729,15.3782,14.8314,15.2565,21794.613243149
2018-01-29,15.2565,15.3871,15.2565,15.335,28628.284330137
2018-01-30,15.3066,15.8554,15.3066,15.822,59379.294930252
2018-01-31,15.8819,16.0399,15.8475,15.8475,14992.518218718
2018-02-01,15.8554,16.0203,15.7602,16.0115,13281.299344647
2018-02-02,15.9859,15.9859,15.4559,15.5785,34411.796691432
2018-02-05,15.5244,15.5244,14.2915,15.1014,30569.702886077
2018-02-06,14.7597,15.1338,14.7597,14.9541,39549.527644296
2018-02-07,14.9159,15.3782,14.9159,14.9159,38085.824357368
2018-02-08,14.9246,14.961,14.5771,14.7853,28466.329686699
2018-02-09,14.9159,15.0916,14.7303,14.9855,43510.795621237
2018-02-12,15.0121,15.1387,14.7951,14.961,30332.373125566
2018-02-13,14.8903,15.0631,14.8402,14.9541,36850.283586981
2018-02-14,14.8903,15.1701,14.8903,15.0121,21851.653872285
2018-02-15,15.0346,15.3625,14.9668,15.3086,17839.456762188
2018-02-16,15.1878,15.4569,15.1878,15.282,9108.1661737738
2018-02-20,15.1023,15.1023,15.1023,15.1023,27098.373170105
2018-02-21,15.0926,15.4225,15.0926,15.179,9084.7387725217
2018-02-22,15.2329,15.2329,15.0464,15.125,20886.03750763
2018-02-23,15.1613,15.3183,15.0641,15.179,13888.374611877
2018-02-26,15.2231,15.3281,15.1878,15.2909,11745.276688637
2018-02-27,15.2742,15.4145,14.9797,15.0121,34725.520151678
2018-02-28,15.0739,15.1063,14.8481,14.8648,54247.675473366
2018-03-01,14.7754,15.1613,14.744,15.0218,16899.304964111
2018-03-02,14.8805,15.2408,14.7754,15.1613,30425.064147912
2018-03-05,15.1534,15.2957,15.0739,15.1436,67873.255758155
2018-03-06,15.2133,15.4048,15.0218,15.3625,44836.990248642
2018-03-07,15.2329,16.1882,15.179,15.8426,29962.627618847
2018-03-08,15.8426,16.4022,15.6493,16.0606,39375.350008899
2018-03-09,16.0704,16.2697,15.876,16.1833,30740.824773484
2018-03-12,16.2432,17.2926,16.0252,16.1401,15552.738683443
2018-03-13,16.1568,16.2019,15.9751,16.0154,24671.090683849
2018-03-14,16.0439,16.1656,15.9045,16.089,42171.359419212
2018-03-15,16.1568,16.3581,15.9751,16.2108,16019.24954316
2018-03-16,16.2019,16.5515,16.1302,16.5425,49281.06640791
2018-03-19,16.5425,16.9952,16.5425,16.8459,30087.913286413
2018-03-20,16.794,16.8126,16.3482,16.3845,25056.114930515
2018-03-21,16.3933,16.8459,16.2186,16.468,20392.02491601
2018-03-22,16.3581,16.4533,16.1568,16.2108,30018.64966532
2018-03-23,16.2019,16.3581,15.9045,15.9045,35045.355107902
2018-03-26,16.035,16.4601,16.0252,16.3933,30001.333760047
2018-03-27,16.2343,16.4768,15.9487,16.035,23926.506757095
2018-03-28,16.0988,16.0988,15.9663,15.9978,51898.823852173
2018-03-29,16.1116,16.5642,16.1116,16.468,77151.525236673
2018-04-02,16.468,16.7085,15.8662,16.035,23063.767241418
2018-04-03,16.1302,16.1302,15.6493,15.8338,24070.126912598
2018-04-04,15.7208,16.1921,15.7208,16.089,19874.584923136
2018-04-05,16.1833,16.1833,15.6669,16.0065,12731.264706553
2018-04-06,15.9123,16.0793,15.7798,15.93,27123.837736683
2018-04-09,15.9898,16.6811,15.7896,15.8956,38680.676632639
2018-04-10,16.0517,16.468,15.8083,16.3128,18311.060535219
2018-04-11,16.1479,16.1479,16.1037,16.1479,9640.8849065947
2018-04-12,16.2343,17.167,16.2255,16.2343,6696.1624274647
2018-04-13,16.2883,16.4376,16.035,16.3227,13005.263442937
2018-04-16,16.3581,16.5839,16.3482,16.5054,12908.49808994
2018-04-17,16.5072,16.7085,16.4179,16.5141,15510.976794255
2018-04-18,16.5054,16.6898,16.3845,16.4199,9827.2855339488
2018-04-19,16.4199,16.6123,16.4199,16.5239,11410.162992464
2018-04-20,16.3845,16.5425,16.3845,16.4867,15712.656161556
2018-04-23,16.5515,16.7693,16.4376,16.468,9115.2962524159
2018-04-24,16.5769,16.6898,16.4533,16.5926,22314.090401349
2018-04-25,16.6359,16.6447,16.3845,16.4376,10863.184102359
2018-04-26,16.3757,16.6026,16.2255,16.306,19878.659253787
2018-04-27,16.3482,16.4169,16.0704,16.089,20359.430270788
2018-04-30,16.0704,16.0704,15.7984,15.7984,15452.917582456
2018-05-01,15.7631,15.9663,15.6944,15.9575,21208.928211845
2018-05-02,16.2255,16.2255,15.9123,16.0154,25442.157759843
2018-05-03,15.9663,16.0606,15.7631,15.7896,13631.691780767
2018-05-04,15.7798,16.1754,15.7798,16.1656,19041.38430469
2018-05-07,16.1479,16.3757,16.1479,16.2608,30193.84588338
2018-05-08,16.2608,16.2883,16.1214,16.2697,11162.647405322
2018-05-09,16.3933,16.7085,16.2078,16.5692,29105.999599148
2018-05-10,16.5926,16.6998,16.4199,16.4376,11166.721735974
2018-05-11,16.3482,16.4601,16.2785,16.306,7194.2493497389
2018-05-14,16.1204,16.1558,15.8838,15.8838,20099.691691689
2018-05-15,15.9113,16.2255,15.874,15.9035,11589.433541176
2018-05-16,15.9368,16.1028,15.9368,15.9968,17094.872835434
2018-05-17,16.0694,16.2255,16.0105,16.1911,18116.51124656
2018-05-18,16.3128,16.3227,16.1823,16.2971,18181.700537001
2018-05-21,16.2255,16.5769,16.2255,16.4877,18250.964158094
2018-05-22,16.5151,16.6644,16.4974,16.5849,16636.510637022
2018-05-23,16.5769,16.6741,16.4032,16.5769,23129.975114522
2018-05-24,16.6457,16.7616,16.4777,16.7105,10296.852141655
2018-05-25,16.6918,16.8813,16.5435,16.6554,4743.5394622305
2018-05-29,16.629,16.629,16.3933,16.4454,11870.562356203
2018-05-30,16.5612,16.8578,16.4611,16.7016,19689.202878444
2018-05-31,16.7793,16.8411,16.5348,16.5612,14439.427832634
2018-06-01,16.5612,16.7536,16.5063,16.5702,15145.305618189
2018-06-04,16.5936,16.7105,16.2883,16.306,20009.03783467
2018-06-05,16.3581,16.5849,16.1293,16.2343,71016.601856597
2018-06-06,16.2255,16.5525,16.1784,16.4209,33811.851502843
2018-06-07,16.6918,16.7793,16.3305,16.7793,82197.583749855
2018-06-08,16.735,17.4547,16.735,17.2779,261197.18947363
2018-06-11,17.4547,17.4988,17.1198,17.165,18325.320692503
2018-06-12,17.2445,17.2681,16.7959,16.894,29562.324632235
2018-06-13,16.8842,17.1837,16.8234,16.9019,41762.907771293
2018-06-14,16.9471,16.9471,16.8135,16.9019,19210.46902677
2018-06-15,16.8135,17.1994,16.6918,17.1111,55227.551995305
2018-06-18,16.9981,17.3142,16.9707,17.2966,16726.145911378
2018-06-19,17.2602,17.3918,16.9981,17.2602,18016.690145573
2018-06-20,17.2966,17.4704,17.1994,17.3584,42722.412639969
2018-06-21,17.0767,17.4468,17.0767,17.2878,17965.761012416
2018-06-22,17.4006,17.6127,17.1198,17.3486,124787.58064362
2018-06-25,17.165,17.4203,17.1385,17.1837,14757.225623533
2018-06-26,17.2083,17.2779,16.9117,17.0069,24054.848172651
2018-06-27,16.9471,16.9471,16.6377,16.6644,34345.588818327
2018-06-28,16.7793,16.7959,16.6133,16.6457,23108.584878596
2018-06-29,16.8656,16.9707,16.6035,16.6821,27225.696002997
2018-07-02,16.8135,17.223,16.7016,17.0855,21241.522857066
2018-07-03,17.2602,17.3231,16.9608,17.1198,28881.911413258
2018-07-05,17.0443,17.3142,17.0443,17.2445,20146.546494193
2018-07-06,17.1699,17.2779,17.0168,17.2083,19074.997532572
2018-07-09,17.2445,17.3663,17.2445,17.2534,22883.478110043
2018-07-10,17.1906,17.3967,17.1111,17.1483,16058.974267022
2018-07-11,17.1749,17.2534,17.0443,17.0767,22083.89071948
2018-07-12,17.1749,17.1749,16.787,16.8322,10286.666315024
2018-07-13,16.7959,16.9471,16.2854,16.5348,15167.714436778
2018-07-16,16.7163,16.8234,16.6644,16.7793,44182.041596244
2018-07-17,16.8479,17.0855,16.8479,17.0511,24604.882810745
2018-07-18,17.059,17.1906,17.059,17.1483,7292.0332854
2018-07-19,17.1906,17.1906,16.9707,17.0266,11178.944727931
2018-07-20,17.0168,17.0345,16.8578,16.8656,30793.791071968
2018-07-23,16.8411,16.9657,16.6761,16.8578,41404.366673868
2018-07-24,16.8411,16.8745,16.7173,16.787,10879.481424969
2018-07-25,16.6035,16.735,16.5849,16.6554,14010.604531453
2018-07-26,16.7793,16.7793,16.7016,16.7163,8007.0783149225
2018-07-27,16.6644,16.7419,16.2255,16.5435,35441.583763863
2018-07-30,16.5936,16.9805,15.9712,16.7713,15586.351911328
2018-07-31,16.6821,17.0678,16.6821,16.9471,16494.927646846
2018-08-01,16.787,17.0443,16.7793,16.9186,9544.1195535967
2018-08-02,16.8695,17.1032,16.8578,16.8578,7289.9961200738
2018-08-03,16.7793,17.0266,16.6644,16.6741,11435.627559042
2018-08-06,16.8322,16.8411,16.6644,16.7163,6008.619129847
2018-08-07,16.8842,16.8842,16.6918,16.787,8366.6379950099
2018-08-08,16.8892,16.8892,16.6644,16.6821,57562.143459216
2018-08-09,16.629,16.8097,16.5936,16.6202,19919.402560313
2018-08-10,16.5435,16.787,16.5435,16.6741,5475.9003970262
2018-08-13,16.5268,16.5849,16.5249,16.5348,8246.4452407597
2018-08-14,16.7105,16.7546,16.4543,16.5525,67888.534498102
2018-08-15,16.4974,16.8421,16.3472,16.3748,25474.752405065
2018-08-16,16.469,16.9206,16.4386,16.5612,25587.815080673
2018-08-17,16.469,17.0875,14.6459,16.7262,7346.0181665463
2018-08-20,16.4386,16.7173,16.4022,16.6564,8417.5671281668
2018-08-21,16.7026,16.7674,16.6163,16.6202,27869.4402461
2018-08-22,16.6751,17.0001,16.5151,16.6751,61182.186244006
2018-08-23,16.6467,16.9775,16.6467,16.788,15030.205777254
2018-08-24,16.788,16.788,16.5525,16.6202,20903.353412904
2018-08-27,16.6831,16.7026,16.4974,16.5769,61351.270966087
2018-08-28,16.5702,16.6751,16.3217,16.3472,16349.270326018
2018-08-29,16.5249,16.5249,16.0861,16.3472,7812.5290262632
2018-08-30,16.3649,16.4022,16.2599,16.3384,9545.1381362598
2018-08-31,16.411,16.5702,16.411,16.5525,28313.542287227
2018-09-04,16.5525,16.6831,16.5249,16.6133,19517.062408374
2018-09-05,16.6035,16.7026,16.3924,16.6035,31035.195163131
2018-09-06,16.4777,16.6387,16.4297,16.5348,5270.1466990724
2018-09-07,16.5249,16.7449,16.3571,16.4877,4670.2015104846
2018-09-10,16.4543,16.7449,16.4543,16.7449,11389.791339202
2018-09-11,16.7173,16.8764,16.5348,16.5612,5964.8200753321
2018-09-12,16.5063,16.7262,16.3472,16.4022,10315.186629591
2018-09-13,16.5936,16.6564,16.2962,16.2962,4155.8172656003
2018-09-14,16.3217,16.4777,16.1626,16.1626,13704.01114985
2018-09-17,16.252,16.252,15.9163,15.9859,11826.763301688
2018-09-18,16.0763,16.0763,15.7071,15.7739,14540.267516284
2018-09-19,15.7415,16.1538,15.7415,15.8612,25751.806889438
2018-09-20,15.9781,16.2687,15.9005,16.0763,14294.789094469
2018-09-21,16.032,16.305,16.032,16.1725,64927.514696362
2018-09-24,16.1725,16.1725,15.8809,15.9938,11920.472906696
2018-09-25,15.9938,16.032,15.8612,15.9093,13602.152883537
2018-09-26,15.9163,16.0222,15.7071,15.7582,13379.083280308
2018-09-27,15.6777,15.9437,15.5374,15.6002,11979.550701158
2018-09-28,15.6002,15.8112,15.6002,15.6974,8919.7283810935
2018-10-01,15.7926,15.7926,15.4676,15.5187,12111.966447365
2018-10-02,15.504,15.504,15.2398,15.3792,562001.96580335
2018-10-03,15.4402,15.821,15.4402,15.7827,19420.297055375
2018-10-04,15.7739,16.0419,15.6521,15.8554,22578.921893765
2018-10-05,15.9437,16.1371,15.5658,15.6345,18903.875645166
2018-10-08,15.6345,16.093,15.6345,16.032,17468.692672805
2018-10-09,16.0419,16.0576,15.8387,15.9614,46802.854788497
2018-10-10,15.9614,15.9614,15.6974,15.7071,20385.913420031
2018-10-11,15.6345,15.8112,15.282,15.2899,24527.470528346
2018-10-12,15.4763,15.4763,15.1151,15.2319,31348.918623376
2018-10-15,15.3076,15.504,15.2398,15.2643,10639.095916469
2018-10-16,15.2899,15.5284,15.066,15.3704,26688.902939524
2018-10-17,15.2565,15.5284,15.2398,15.4489,11178.944727931
2018-10-18,15.4577,15.4763,14.8765,15.2899,17562.402277813
2018-10-19,14.904,15.3173,14.6469,14.6469,24886.011625771
2018-10-22,14.6566,14.7538,14.3316,14.4368,144482.89501804
2018-10-23,14.2601,14.4288,14.1549,14.3573,12326.887389288
2018-10-24,14.3483,14.3847,13.8113,13.8742,128425.95791634
2018-10-25,13.9959,14.2424,13.4324,14.2267,29677.424473168
2018-10-26,14.1206,14.8157,13.7966,14.0833,10972.172447315
2018-10-29,14.0931,14.2424,14.0666,14.2178,20175.066808761
2018-10-30,14.208,14.3483,13.9429,14.1383,15986.65489794
2018-10-31,14.2601,14.3573,13.8712,14.1991,43713.4935712
2018-11-01,14.3483,14.6145,14.3396,14.5614,15013.908454644
2018-11-02,14.5683,14.7175,14.4328,14.5153,10527.051823523
2018-11-05,14.525,14.8441,14.4632,14.4632,12047.795739588
2018-11-06,14.4887,14.8687,14.4465,14.535,6283.6364488941
2018-11-07,14.6312,14.8854,14.1629,14.473,23742.143295068
2018-11-08,14.4004,14.585,14.1019,14.4004,88777.627753722
2018-11-09,14.3219,14.9747,14.3219,14.6851,39491.468432496
2018-11-12,14.6469,14.6469,14.2865,14.473,7633.258477551
2018-11-13,14.5153,14.535,14.2344,14.3139,9277.2508958546
2018-11-14,14.3483,14.4288,14.1629,14.3139,27775.730641091
2018-11-15,14.2786,14.6321,14.2786,14.6065,11153.480161353
2018-11-16,14.5702,14.693,14.3139,14.3139,11289.970238214
2018-11-19,14.3139,14.5869,14.1893,14.1893,13542.05650641
2018-11-20,14.1893,14.4111,14.1706,14.2424,20992.988687261
2018-11-21,14.2521,15.0572,14.1706,14.3396,8048.8402041111
2018-11-23,14.207,14.6065,14.1805,14.5968,4683.4430851054
2018-11-26,14.6164,14.6164,14.1706,14.1706,16367.604813953
2018-11-27,14.154,14.3573,14.0568,14.101,13020.542182885
2018-11-28,14.1706,14.5369,14.1706,14.2335,11150.424413364
2018-11-29,14.2335,14.6232,14.1706,14.1981,11190.149137226
2018-11-30,14.3139,14.6321,14.1295,14.1706,29424.815972711
2018-12-03,14.2963,14.7145,14.1706,14.1805,9077.6086938797
2018-12-04,14.1706,14.2521,13.5089,13.5237,23483.42329863
2018-12-06,13.3823,13.6209,13.1702,13.5002,18992.492336858
2018-12-07,14.0597,14.1854,13.3028,13.4913,8841.2975160319
2018-12-10,13.5423,14.0047,13.3078,13.6415,8465.4405133342
2018-12-11,13.2851,13.832,13.2851,13.3921,4333.0506489861
2018-12-12,13.8712,14.0057,13.455,13.5512,9467.7258538614
2018-12-13,13.6837,13.6837,12.7923,12.7992,52211.528729755
2018-12-14,12.7177,12.8266,12.3388,12.4968,42928.166337922
2018-12-17,13.1094,13.1094,11.516,11.674,48138.216659869
2018-12-18,11.4698,12.7265,11.4698,12.5429,79938.367403017
2018-12-19,12.4889,12.7177,12.4016,12.5164,43797.017349578
2018-12-20,12.5066,12.9317,12.1865,12.6313,29668.2572292
2018-12-21,12.6313,13.1182,12.4624,12.7638,55453.677346522
2018-12-24,12.5341,12.7559,12.4447,12.4889,11059.770556344
2018-12-26,12.5841,13.4825,12.5841,12.8689,43831.649160125
2018-12-27,12.7364,12.9062,12.2945,12.3917,106585.50845335
2018-12-28,12.4104,12.8345,12.4104,12.5586,31475.222873607
2018-12-31,12.6038,13.4088,12.4447,12.8787,48088.306109376
2019-01-02,12.8875,13.4187,12.8345,13.2774,15516.069707571
2019-01-03,13.1094,13.4638,12.9504,12.9504,8403.3069708829
2019-01-04,13.1358,13.2694,12.9935,13.233,21389.217343221
2019-01-07,13.1545,13.3921,12.8266,13.0534,10423.156391885
2019-01-08,13.1182,13.4638,12.9592,13.1802,10259.164583119
2019-01-09,13.1094,13.6935,12.9405,13.2507,10314.168046928
2019-01-10,13.1545,13.3793,12.9317,12.9405,15568.017423391
2019-01-11,12.8875,13.1094,12.6313,12.7364,53011.116120319
2019-01-14,12.6489,13.7298,12.6038,12.6313,16358.437569985
2019-01-15,12.4261,13.022,12.4261,12.9847,193230.22411046
2019-01-16,13.0387,13.5002,12.7992,13.1879,26458.703257655
2019-01-17,13.1005,13.2144,13.0466,13.1094,25823.107675857
2019-01-18,13.1094,13.5423,12.9504,13.2144,16409.366703142
2019-01-22,13.1271,13.455,13.0083,13.243,38492.238839959
2019-01-23,13.2597,13.5512,13.0917,13.3754,11774.815585868
2019-01-24,13.2851,13.6415,13.0623,13.4913,121027.99203398
2019-01-25,13.5512,13.7298,13.2851,13.5089,9975.9986027669
2019-01-28,13.3823,13.5974,13.3312,13.4913,31754.314523305
2019-01-29,13.5875,13.5875,13.3028,13.3028,8621.2836607942
2019-01-30,13.294,13.6562,13.2607,13.6415,20873.814515674
2019-01-31,13.6415,13.6935,13.1271,13.1968,31890.804600166
2019-02-01,13.2056,14.0647,12.4016,13.7112,97762.545425256
2019-02-04,13.3312,13.7298,13.2507,13.6052,51349.807796741
2019-02-05,13.5002,13.6415,13.3312,13.3312,19183.985877528
2019-02-06,13.3312,13.5954,13.2193,13.5423,105336.72610834
2019-02-07,13.5875,13.7298,13.5326,13.615,11890.934009465
2019-02-08,13.5974,13.615,13.4638,13.4638,12028.442668988
2019-02-11,13.3754,13.6327,13.3312,13.4638,20979.747112639
2019-02-12,13.6749,13.6749,13.4187,13.5512,17713.152511957
2019-02-13,13.6749,14.0489,13.615,13.8084,16212.780249157
2019-02-14,14.2287,14.2287,13.6454,13.7289,19131.019579045
2019-02-15,13.8084,14.2541,13.8084,13.8712,30813.144142567
2019-02-19,13.6533,14.1118,13.6533,13.9056,14722.593812988
2019-02-20,13.9056,13.9056,13.7986,13.8084,33376.916705683
2019-02-21,13.8398,13.8398,13.8183,13.8183,4914.6613496375
2019-02-22,13.827,14.2364,13.8183,13.8978,52455.988568908
2019-02-25,14.21,14.3563,13.9145,13.9145,26138.86830143
2019-02-26,13.9321,14.2718,13.9321,14.0754,75374.098489498
2019-02-27,14.0411,14.1648,14.0411,14.1029,27076.98293418
2019-02-28,14.1481,14.262,13.9959,14.0411,22057.407570238
2019-03-01,14.0843,14.2541,14.0843,14.2011,20273.869327086
2019-03-04,14.1481,14.2287,13.9606,14.0224,16258.616468998
2019-03-05,14.0323,14.262,13.8624,13.9959,18111.418333245
2019-03-06,13.9145,14.3426,13.7289,13.7289,41256.672187715
2019-03-07,13.7897,13.7897,13.5306,13.5306,28309.467956576
2019-03-08,13.4982,13.7986,13.4334,13.5404,30964.912959374
2019-03-11,13.5659,13.7897,13.4982,13.7897,7969.3907563864
2019-03-12,13.8447,13.8447,13.6405,13.6493,4511.3026150352
2019-03-13,13.6493,13.7191,13.5493,13.6827,58572.577461049
2019-03-14,13.8457,13.8517,13.6493,13.6827,4256.6569492509
2019-03-15,13.7289,13.988,13.6926,13.8712,73745.384811142
2019-03-18,13.8447,14.0381,13.8183,13.9056,6873.3958108506
2019-03-19,13.9694,14.0323,13.8183,13.827,57623.258419005
2019-03-20,14.1118,14.1216,13.6562,13.8084,6703.2925061066
2019-03-21,13.7564,13.8084,13.4157,13.4245,30122.54509696
2019-03-22,13.3726,13.5306,12.8904,12.9258,29408.5186501
2019-03-25,12.9258,13.2016,12.9258,13.0171,23464.07022803
2019-03-26,13.0672,13.1929,12.8993,13.1054,125186.86504756
2019-03-27,13.3459,13.3813,13.2293,13.3726,9236.5075893291
2019-03-28,13.3626,13.614,13.2203,13.4707,14834.637905932
2019-03-29,13.4608,13.6493,13.2567,13.2901,26843.727504321
2019-04-01,13.3372,13.5355,13.2754,13.5217,16138.423714748
2019-04-02,13.4608,13.5757,13.3088,13.5757,9075.5715285535
2019-04-03,13.5659,13.8084,13.5493,13.5493,3546.7048330441
2019-04-04,13.5493,13.7102,13.5119,13.5757,11925.565820012
2019-04-05,13.5855,13.7485,13.507,13.6827,7100.5397447302
2019-04-08,13.6739,13.7289,13.5089,13.5217,8089.5835106366
2019-04-09,13.2293,13.6405,13.2293,13.3459,5209.0317392843
2019-04-10,13.3372,13.6317,13.2901,13.6317,6819.4109297043
2019-04-11,13.5757,13.7387,13.4521,13.5404,10344.725526822
2019-04-12,13.6317,13.7897,13.5493,13.6562,5945.4670047325
2019-04-15,13.6405,13.7387,13.4982,13.6926,9074.5529458904
2019-04-16,13.7289,13.8183,13.5757,13.5757,8404.325553546
2019-04-17,13.5306,13.7672,13.5306,13.5404,6913.120534713
2019-04-18,13.4795,13.6896,13.4795,13.6562,9546.1567189229
2019-04-22,13.558,13.5954,13.4795,13.4795,6171.592355949
2019-04-23,13.3813,13.7289,13.3813,13.4157,25557.257600779
2019-04-24,13.3559,13.507,13.3559,13.4707,36857.413665624
2019-04-25,13.398,13.7897,13.3459,13.6317,12561.161401809
2019-04-26,13.7387,14.2541,13.7338,14.1648,10389.543164
2019-04-29,13.9793,14.3092,13.9517,14.3092,10996.61843123
2019-04-30,14.0489,14.3159,13.9056,14.1118,18832.574858745
2019-05-01,13.9743,14.1314,13.8183,13.8624,19211.487609433
2019-05-02,14.1481,14.2197,13.8575,14.0754,5693.8770869375
2019-05-03,14.1216,14.5113,14.1216,14.5113,9863.9545098218
2019-05-06,14.4849,14.6125,14.21,14.2287,4040.7174246657
2019-05-07,14.4054,14.4425,14.0224,14.1314,8308.5787832111
2019-05-08,14.1913,14.424,14.0175,14.0224,23986.603134221
2019-05-09,14.2806,14.2806,14.0489,14.1029,4943.1816642054
2019-05-10,14.3042,14.6449,14.3042,14.4054,3488.6456212453
2019-05-13,14.0843,14.692,13.9959,14.0136,10210.272615289
2019-05-14,14.3092,14.3092,13.8535,14.0666,7044.5176982577
2019-05-15,13.8889,14.262,13.8889,14.262,12597.830377682
2019-05-16,14.3159,14.6046,13.9135,14.5045,12689.502817365
2019-05-17,14.362,14.4702,14.1305,14.1726,12523.473843273
2019-05-20,14.0568,14.3974,13.994,14.1726,21244.578605055
2019-05-21,14.2197,14.5604,14.2197,14.5045,21012.34175786
2019-05-22,14.2541,14.4064,14.0028,14.2541,29164.058810948
2019-05-23,13.9635,14.3435,13.9213,13.9399,15112.710972968
2019-05-24,14.0931,14.2905,14.0116,14.2905,13185.552574312
2019-05-28,14.1638,14.3435,14.0568,14.0656,5942.4112567431
2019-05-29,13.9498,14.2453,13.8594,13.8781,20044.688227879
2019-05-30,13.9213,14.1108,13.7692,13.8153,20711.859872235
2019-05-31,13.7613,13.9674,13.6788,13.7692,22624.758113606
2019-06-03,13.4795,13.9449,13.4795,13.7446,22442.431816905
2019-06-04,14.1913,14.1913,13.8153,14.0833,11055.696225693
2019-06-05,14.0116,14.4161,13.8153,13.8958,6365.1230619451
2019-06-06,14.1471,14.1471,13.8594,13.9036,4942.1630815422
2019-06-07,14.1206,14.1206,13.9773,14.0303,6006.5819645207
2019-06-10,14.0303,14.1383,13.833,13.9302,37967.668768443
2019-06-11,13.6935,13.9871,13.6935,13.9213,13171.292417029
2019-06-12,13.9586,13.9586,13.7446,13.7446,9429.0197126621
2019-06-13,13.7161,13.9085,13.7161,13.8781,129169.52326043
2019-06-14,13.5198,14.3209,13.5198,14.2287,13265.002022038
2019-06-17,14.262,14.2905,13.9213,14.0028,8423.6786241456
2019-06-18,13.994,14.2718,13.9302,14.1815,17407.577713017
2019-06-19,14.2287,14.2453,14.1383,14.1559,4622.3281253171
2019-06-20,14.1697,14.371,14.1305,14.2197,7177.9520271287
2019-06-21,14.1383,14.4161,14.0931,14.262,42289.515008135
2019-06-24,14.1383,14.3092,13.3666,13.9036,68103.455440024
2019-06-25,13.8251,14.1726,13.67,14.0391,6020.8421218047
2019-06-26,14.1726,14.1726,13.8054,13.8251,5029.761190572
2019-06-27,14.2404,14.2404,13.8006,14.1559,76590.286189285
2019-06-28,14.1815,14.7558,14.1815,14.6576,91570.581416044
2019-07-01,14.7401,14.7401,14.4525,14.5761,13403.529264224
2019-07-02,14.5231,14.533,14.4161,14.4435,9630.6990799633
2019-07-03,14.5526,14.5761,14.1638,14.533,2550.5309884959
2019-07-05,14.533,14.6222,14.5133,14.6222,5026.7054425826
2019-07-08,14.2865,14.5133,14.2865,14.5133,3397.9917642261
2019-07-09,14.4702,14.7038,14.4602,14.5948,3932.7476623731
2019-07-10,14.5761,14.6763,14.3435,14.4064,14767.411450165
2019-07-11,14.5006,14.5683,14.3827,14.4779,10847.905362412
2019-07-12,14.4231,14.5477,14.3483,14.3797,48393.880908317
2019-07-15,14.7479,14.7479,14.371,14.4435,4400.2771047532
2019-07-16,14.4348,14.474,14.1913,14.2806,5404.5996106066
2019-07-17,14.1471,14.4435,13.993,14.1383,24474.504229863
2019-07-18,14.3209,14.5948,14.044,14.4064,7614.9239896146
2019-07-19,14.262,14.3797,14.1108,14.3533,15599.593485948
2019-07-22,14.2668,14.3533,14.1913,14.3533,21965.735130556
2019-07-23,14.3159,14.533,14.2806,14.5231,13589.929891579
2019-07-24,14.262,14.7038,14.262,14.5133,7535.4745418898
2019-07-25,14.7038,14.7038,14.3797,14.695,4501.1167884037
2019-07-26,14.6312,14.801,14.5133,14.5761,13557.335246357
2019-07-29,14.801,14.801,14.4161,14.5761,9008.3450727864
2019-07-30,14.6576,14.801,14.6478,14.7204,14292.751929143
2019-07-31,14.638,14.8481,14.6222,14.7126,38514.647658548
2019-08-01,14.7401,14.7735,14.3092,14.3092,19591.418942784
2019-08-02,14.2718,14.4779,14.1471,14.3533,20599.81577929
2019-08-05,14.0303,14.206,13.7535,13.7613,31201.224137223
2019-08-06,13.8781,14.0028,13.6788,13.8251,10405.840486611
2019-08-07,13.9773,13.9773,13.6376,13.8153,25610.223899261
2019-08-08,14.0745,14.3002,13.9498,13.9674,13386.213358951
2019-08-09,14.0116,14.4161,13.8594,14.0028,10564.73938206
2019-08-12,13.7868,13.8879,13.7446,13.7446,5174.3999287375
2019-08-13,13.988,13.988,13.7937,13.9036,7844.1050888204
2019-08-14,13.6376,13.8251,13.562,13.7249,21685.624898193
2019-08-15,13.8163,13.8163,13.6749,13.7348,9126.5006617104
2019-08-16,13.8427,14.0588,13.834,13.8958,7889.9413086617
2019-08-19,14.1412,14.2492,13.8604,13.9321,12699.688643996
2019-08-20,13.8791,13.8791,13.7249,13.7966,10700.210876257
2019-08-21,13.8163,13.8879,13.6886,13.7692,15703.488917587
2019-08-22,13.8064,13.8427,13.5983,13.7692,28341.044019133
2019-08-23,13.7348,13.7348,13.4541,13.5012,26382.30955792
2019-08-26,13.5443,13.7966,13.4648,13.7966,11896.026922781
2019-08-27,13.8517,13.8517,13.562,13.6611,13285.3736753
2019-08-28,13.6562,13.8702,13.6562,13.8702,14036.069098032
2019-08-29,13.8604,14.1049,13.8604,13.9694,11598.600785144
2019-08-30,14.1333,14.1844,13.778,13.8702,14959.923573497
2019-09-03,13.7632,13.9145,13.6445,13.6886,13738.642960396
2019-09-04,13.7446,13.773,13.5895,13.6788,12407.355419676
2019-09-05,13.8427,14.0676,13.8427,13.988,11966.309126537
2019-09-06,14.0499,14.0499,13.9145,13.9321,5989.2660592474
2019-09-09,14.1333,14.2227,14.0411,14.204,8530.629803775
2019-09-10,14.3032,14.6733,14.2992,14.635,13361.767375035
2019-09-11,14.7538,14.9256,14.635,14.8275,27926.480875235
2019-09-12,14.8363,15.1083,14.799,15.0709,22529.011343271
2019-09-13,15.0523,15.3527,14.9256,15.1593,23454.902984063
2019-09-16,14.9974,14.9974,14.8275,14.8716,37195.583109785
2019-09-17,14.6547,14.8177,14.6547,14.745,14283.584685174
2019-09-18,14.7538,14.7538,14.3483,14.3759,41001.007939267
2019-09-19,14.4652,14.6105,14.2482,14.3032,9774.3192354657
2019-09-20,14.2492,14.2708,13.8545,13.9517,70660.097924499
2019-09-23,13.9419,14.0136,13.8427,13.9419,28169.922131725
2019-09-24,13.9517,14.2315,13.9517,14.0588,198108.21648423
2019-09-25,13.9517,14.1756,13.9517,14.1049,21784.427416517
2019-09-26,14.0961,14.2227,14.0224,14.1049,12972.668797716
2019-09-27,14.0224,14.1138,13.9419,13.9694,68222.629611611
2019-09-30,13.9959,14.1138,13.9046,13.9145,20992.988687261
2019-10-01,13.988,13.9959,13.6886,13.6886,28890.060074564
2019-10-02,13.7063,13.7613,13.6366,13.6886,18612.561003508
2019-10-03,13.5983,13.7348,13.5531,13.6975,22591.144885722
2019-10-04,13.8702,13.9046,13.7956,13.8791,19002.67816349
2019-10-07,13.8879,14.0499,13.773,13.8427,31555.690903994
2019-10-08,13.9145,13.9223,13.8163,13.8261,16344.177412701
2019-10-09,13.8555,13.9959,13.8555,13.9321,22619.66520029
2019-10-10,14.0047,14.0411,13.988,14.0136,24826.933831309
2019-10-11,13.9959,14.0862,13.9046,13.988,21882.21135218
2019-10-14,13.7692,14.0862,13.7692,14.0136,23890.856363886
2019-10-15,13.988,14.1756,13.9517,14.0862,13614.375875492
2019-10-16,13.9861,14.2492,13.9694,14.2394,25861.813817057
2019-10-17,14.1756,14.204,13.9959,14.1756,11630.176847701
2019-10-18,14.0764,14.4014,13.8604,14.3199,349104.94763303
2019-10-21,14.4388,14.4475,14.1657,14.312,36253.394146383
2019-10-22,13.9694,14.312,13.9694,14.1844,52492.657544781
2019-10-23,14.0047,14.1373,14.0047,14.1333,15537.459943497
2019-10-24,14.0499,14.2394,14.0499,14.1412,49585.622624187
2019-10-25,14.1756,14.854,14.1756,14.3573,44922.551192345
2019-10-28,14.4545,14.4545,14.2758,14.3573,15710.61899623
2019-10-29,14.2758,14.4388,14.2139,14.2571,16724.108746051
2019-10-30,14.1844,14.3199,14.1138,14.1756,33267.928360728
2019-10-31,14.1844,14.1844,13.9793,14.0961,39952.886378898
2019-11-01,14.2571,14.6969,14.0136,14.6203,54212.025080158
2019-11-04,14.7538,14.8668,14.5664,14.8177,43670.713099349
2019-11-05,14.8893,14.8893,14.5692,14.6831,35719.656830899
2019-11-06,14.5908,14.7371,14.5388,14.6449,27387.650646436
2019-11-07,14.6292,14.854,14.6007,14.6733,28833.019445427
2019-11-08,14.5731,14.7273,14.5731,14.6733,32734.191045244
2019-11-11,14.6007,14.7627,14.5751,14.7175,22255.012606887
2019-11-12,14.6733,14.8275,14.6733,14.7627,26988.366242486
2019-11-13,14.6733,14.8275,14.6733,14.6831,27495.620408729
2019-11-14,14.6095,14.8913,14.6095,14.8088,27498.676156718
2019-11-15,14.9099,14.9817,14.8471,14.9187,13936.247997045
2019-11-18,14.8373,14.9914,14.7823,14.9276,63540.205109169
2019-11-19,14.964,15.0091,14.8815,14.9099,47585.126273786
2019-11-20,14.9914,15.0091,14.8088,14.8549,29854.657856555
2019-11-21,14.9561,14.9561,14.746,14.7548,15126.971130252
2019-11-22,14.8736,14.9187,14.7529,14.8284,8114.0294945519
2019-11-25,14.7823,15.4008,14.7823,15.3734,16105.829069528
2019-11-26,15.4449,16.1431,15.1966,15.764,31231.781617117
2019-11-27,15.8829,15.8829,15.3734,15.4449,11094.402366892
2019-11-29,15.5735,15.5735,15.1721,15.23,8886.1151532099
2019-12-02,15.3891,15.3891,15.0454,15.1023,11771.759837878
2019-12-03,14.798,14.9914,14.798,14.964,8644.7110620464
2019-12-04,14.9992,15.2476,14.9817,15.0926,8861.6691692946
2019-12-05,15.1367,15.1554,15.0926,15.1112,6076.8641682772
2019-12-06,15.282,15.5932,15.2104,15.2997,17273.124801482
2019-12-09,15.4372,15.4372,15.2398,15.2643,7292.0332854
2019-12-10,15.2555,15.3654,15.2476,15.3654,4052.9404166233
2019-12-11,15.3871,15.5471,15.2476,15.3921,5149.9539448222
2019-12-12,15.5835,15.7071,15.1112,15.5177,7658.7230441295
2019-12-13,15.7198,16.2647,15.4205,16.1185,34367.997636916
2019-12-16,16.1185,16.1823,15.9192,16.0654,15361.245142774
2019-12-17,15.9565,16.2834,15.9113,16.1008,15232.903727218
2019-12-18,16.2206,16.2206,15.7807,15.7807,15061.781839811
2019-12-19,15.9241,15.9654,15.6089,15.6089,7160.6361218553
2019-12-20,15.6089,15.9113,15.4873,15.6826,51346.752048752
2019-12-23,15.5735,15.6924,15.5097,15.6012,17777.323219736
2019-12-24,15.4411,15.6012,15.4372,15.6012,4053.9589992865
2019-12-26,15.8298,15.982,15.664,15.873,10548.44205945
2019-12-27,15.8632,16.0006,15.7532,15.7729,6852.0055749247
2019-12-30,15.982,15.982,15.6826,15.7198,5338.3917375026
2019-12-31,15.5177,15.8927,15.5177,15.7906,9884.3261630846
2020-01-02,15.9751,15.9751,15.5097,15.5097,11245.152601036
2020-01-03,15.4449,15.4449,15.2104,15.3567,14060.515081948
2020-01-06,15.2643,15.4106,15.0926,15.0926,10241.848677846
2020-01-07,15.0454,15.0739,14.8373,14.8373,11108.662524175
2020-01-08,14.9187,15.0091,14.9011,14.9187,7907.2572139349
2020-01-09,14.9473,15.1112,14.9473,15.0375,11272.65433294
2020-01-10,14.9817,15.0375,14.8471,15.0091,27917.313631267
2020-01-13,14.9473,15.4106,14.7548,15.4106,19161.577058939
2020-01-14,15.282,15.3567,15.0189,15.1269,15818.588758523
2020-01-15,15.0641,15.2899,14.9727,15.0641,6863.2099842192
2020-01-16,15.1819,15.2378,14.9817,15.1112,10628.910089837
2020-01-17,15.2202,15.23,14.7823,14.9099,23097.380469302
2020-01-21,14.21,14.9817,14.21,14.8815,12496.990694032
2020-01-22,14.7175,14.9817,14.7175,14.8736,13445.291153412
2020-01-23,14.7175,14.9099,14.6498,14.8373,33144.679858488
2020-01-24,14.7548,14.8736,14.7371,14.8088,12556.068488493
2020-01-27,14.7175,14.9011,14.7175,14.7175,11010.878588514
2020-01-28,14.7371,14.7823,14.6193,14.7636,11971.402039853
2020-01-29,14.6292,14.8187,14.5722,14.692,9388.2764061366
2020-01-30,14.5574,14.746,14.4632,14.746,20603.890109941
2020-01-31,14.6193,15.2742,14.5998,14.7823,37048.907206294
2020-02-03,14.7636,14.8549,14.692,14.7823,25809.866101236
2020-02-04,14.9011,14.9011,14.7548,14.7636,14941.589085562
2020-02-05,14.8373,15.0189,14.8373,14.9011,24515.247536388
2020-02-06,14.9561,15.0189,14.7548,14.8471,21829.245053696
2020-02-07,14.8549,14.8549,14.7636,14.7823,8988.9920021868
2020-02-10,14.7823,14.8284,14.7273,14.8284,11920.472906696
2020-02-11,14.8471,14.9187,14.7636,14.7636,12013.163929042
2020-02-12,14.8471,14.8471,14.7381,14.7636,14429.242006003
2020-02-13,14.7538,14.8088,14.6831,14.7921,12906.460924613
2020-02-14,14.7823,14.7921,14.6547,14.692,10826.515126486
2020-02-18,14.7107,14.7371,14.5574,14.692,14782.690190112
2020-02-19,14.7833,14.7833,14.5644,14.5644,11278.76582892
2020-02-20,14.5801,14.8196,14.5801,14.746,15771.733956018
2020-02-21,14.8383,14.8383,14.6635,14.6635,18150.124474443
2020-02-24,14.527,14.6635,14.3897,14.4789,19531.322565658
2020-02-25,14.5644,14.5712,14.206,14.2982,17355.629997196
2020-02-26,14.5074,14.5074,14.2511,14.3072,31152.332169392
2020-02-27,14.1088,14.4887,13.9773,14.206,34455.595745946
2020-02-28,13.9498,14.2601,13.7485,14.2601,43315.227749913
2020-03-02,14.2796,14.3072,13.7927,14.206,26670.568451588
2020-03-03,14.0961,14.0961,13.4922,13.6003,26554.45002799
2020-03-04,13.7485,14.3797,13.3803,13.8751,45995.118736628
2020-03-05,13.6827,13.9399,13.0583,13.2881,27430.431118288
2020-03-06,12.701,13.831,12.6107,13.831,27692.206862714
2020-03-09,12.5203,13.1329,12.3907,12.8316,29684.554551811
2020-03-10,13.0505,13.4541,11.6672,12.0235,23491.571959936
2020-03-11,11.8233,11.8233,10.278,10.3281,18607.468090192
2020-03-12,10.1543,10.1907,7.84531,9.12906,48294.05980733
2020-03-13,8.5507,11.0349,8.54226,10.2819,32267.680185527
2020-03-16,9.32011,10.5627,8.54177,9.74394,41257.690770377
2020-03-17,10.5657,13.7485,9.37577,13.1692,40741.269360166
2020-03-18,12.051,12.051,8.38596,8.44988,30833.51579583
2020-03-19,8.7341,8.7341,7.40519,8.37664,58714.160451224
2020-03-20,8.19345,9.43075,7.81772,8.38596,60724.842628257
2020-03-23,8.58751,8.58751,6.99295,7.13952,52864.440216826
2020-03-24,7.84521,8.4868,7.49699,8.34012,35329.539670917
2020-03-25,8.18431,9.0085,8.18431,8.3951,17742.691409189
2020-03-26,8.70661,9.67816,8.59676,9.63201,43501.628377268
2020-03-27,8.67922,9.69975,8.67922,8.97276,60534.367670251
2020-03-30,9.202,9.99231,8.92594,9.68698,27020.960887707
2020-03-31,9.48475,9.9452,9.19248,9.9452,53232.148558219
2020-04-01,8.99073,9.8794,7.97343,8.31263,53609.02414358
2020-04-02,7.93092,8.67922,7.83609,8.67922,25928.02169016
2020-04-03,8.3034,8.3034,7.77178,7.87261,21303.656399516
2020-04-06,8.26688,9.08164,8.12933,8.3034,60562.887984819
2020-04-07,8.22103,9.15498,8.01015,9.11964,50306.779149689
2020-04-08,8.8896,9.42192,8.8896,9.42192,22335.480637275
2020-04-09,9.43075,10.3477,8.97276,9.37577,24804.52501272
2020-04-13,9.1378,9.75277,9.10049,9.11001,25515.49571159
2020-04-14,9.35713,9.74295,8.93624,9.00006,12465.414631474
2020-04-15,8.71584,8.72496,8.01927,8.10175,29954.478957542
2020-04-16,7.92778,8.06513,7.33195,7.50611,72568.921835217
2020-04-17,7.65269,8.21161,7.50611,8.06513,72993.670805747
2020-04-20,7.77178,8.32176,7.77178,8.1476,55530.071046256
2020-04-21,7.76265,8.27581,7.76265,8.11088,32893.089940694
2020-04-22,8.12472,8.22103,8.00092,8.12011,18321.246361851
2020-04-23,8.01015,8.35847,8.01015,8.22103,25578.647836704
2020-04-24,8.18431,8.93624,8.11088,8.79831,20406.285073294
2020-04-27,8.93624,9.94023,8.83856,9.45824,27353.01883589
2020-04-28,9.82443,9.88928,8.90827,9.82443,14051.347837978
2020-04-29,10.3281,11.135,10.3281,10.6864,32642.518605561
2020-04-30,10.172,10.763,9.78712,10.172,37449.210192906
2020-05-01,9.88928,9.98933,8.97276,9.28398,36659.808628975
2020-05-04,9.14633,9.21064,9.06367,9.202,10325.372456223
2020-05-05,9.39443,9.61139,8.35847,8.47756,26702.144514144
2020-05-06,8.44988,8.64888,8.36064,8.44094,24520.340449705
2020-05-07,8.57839,8.72496,8.34915,8.44988,19095.369185835
2020-05-08,8.71584,8.85348,8.66086,8.68855,36688.328943543
2020-05-11,8.44988,8.68855,8.3951,8.41336,33438.031665471
2020-05-12,8.53235,8.66086,8.26688,8.26688,31751.258775317
2020-05-13,8.16596,8.33708,8.01927,8.03754,25848.572242435
2020-05-14,7.90756,8.13042,7.43366,7.94467,42585.922563108
2020-05-15,7.96342,8.14907,7.83776,8.0934,15465.140574414
2020-05-18,8.40001,8.82747,8.40001,8.62296,52017.998023759
2020-05-19,8.48356,8.59519,7.95399,7.98188,29285.270147861
2020-05-20,8.24203,8.5673,8.17695,8.34424,29964.664784173
2020-05-21,8.18647,8.55807,7.94467,8.00053,60899.020263653
2020-05-22,8.05629,8.09831,7.72171,7.84256,35542.423447513
2020-05-26,8.25128,8.25128,7.60086,7.7867,193786.37024454
2020-05-27,8.05629,8.91111,7.87035,8.75314,39168.577728283
2020-05-28,8.92957,9.74394,8.79026,9.47689,41846.431549671
2020-05-29,9.50635,9.68207,9.15675,9.29183,22626.795278933
2020-06-01,9.37577,9.75768,9.2986,9.46709,75602.261006041
2020-06-02,9.63593,9.75768,9.37577,9.67226,69993.944862807
2020-06-03,9.97859,9.97859,9.45136,9.51617,35326.483922929
2020-06-04,9.33846,9.70957,9.33846,9.70957,21649.974504984
2020-06-05,10.3143,10.6766,9.82149,10.6207,32579.366480447
2020-06-08,10.8995,10.9182,10.4724,10.7787,23646.396524733
2020-06-09,10.6864,11.4758,10.2545,11.4758,77875.737510163
2020-06-10,11.4012,11.5229,10.3232,10.4449,37122.24515804
2020-06-11,9.90588,9.90588,8.82747,9.15311,36947.04893998
2020-06-12,9.60943,9.60943,8.92033,9.30057,25506.328467622
2020-06-15,9.01331,9.91576,9.01331,9.53384,21995.274027788
2020-06-16,9.96965,9.96965,9.525,9.82149,34287.529606529
2020-06-17,9.60943,9.66245,9.45136,9.47689,8233.2036661389
2020-06-18,9.34828,9.74885,9.30057,9.35713,57892.164242072
2020-06-19,9.54267,9.54267,9.13878,9.21741,54675.480191885
2020-06-22,9.08753,9.54267,9.06839,9.41308,13985.139964876
2020-06-23,9.56035,9.63593,9.26808,9.46709,34724.501569015
2020-06-24,9.35713,9.35713,8.99456,9.1807,28830.982280101
2020-06-25,9.08753,9.38559,9.03236,9.38559,42580.829649793
2020-06-26,9.21741,10.7983,9.00398,10.1837,162003.53540667
2020-06-29,9.90588,10.3595,9.90588,10.1837,44844.120327283
2020-06-30,10.0728,10.3889,10.0728,10.3055,21183.463645266
2020-07-01,10.2221,10.2221,9.65459,9.95215,50369.931274804
2020-07-02,10.2318,10.2318,9.72921,9.72921,35440.5651812
2020-07-06,9.96965,9.96965,9.67226,9.81167,9247.7119986237
2020-07-07,9.77535,10.0257,9.0513,9.05896,21988.143949145
2020-07-08,9.0513,9.10628,8.52076,8.72526,17158.024960548
2020-07-09,8.73449,9.16146,8.61373,8.68825,62403.466857107
2020-07-10,8.74382,9.0513,8.73449,9.0513,49002.993340873
2020-07-13,9.1157,9.1157,8.82747,8.96727,24932.866428275
2020-07-14,8.83669,8.89236,8.49288,8.89236,11734.072279342
2020-07-15,9.21741,9.21741,8.90188,9.0513,33753.792291045
2020-07-16,9.02284,9.18953,8.88323,9.06839,21595.989623838
2020-07-17,9.02284,9.14349,8.66017,8.7717,33059.118914785
2020-07-20,8.6694,8.92033,8.59519,8.71594,9056.2184579538
2020-07-21,8.8088,8.99456,8.78555,8.9757,24858.509893865
2020-07-22,8.85525,8.96727,8.70661,8.81833,13718.271307133
2020-07-23,8.74382,9.04188,8.64171,8.65075,10509.73591825
2020-07-24,8.94851,8.9757,8.78555,8.81833,13454.458397381
2020-07-27,8.78103,8.90188,8.75314,8.90188,32522.325851311
2020-07-28,8.8088,9.00398,8.8088,8.92033,8088.5649279734
2020-07-29,8.8739,9.17118,8.84946,9.08753,16304.452688838
2020-07-30,8.96727,9.67128,8.84612,9.07781,26696.033018166
2020-07-31,8.9757,9.21741,8.54864,8.61373,23026.079682881
2020-08-03,8.74382,9.02284,8.6694,8.72526,32292.126169443
2020-08-04,8.62296,8.72526,8.54864,8.68825,14232.655552018
2020-08-05,8.68825,8.93899,8.60441,8.90188,38022.672232253
2020-08-06,9.06839,9.22733,8.83669,9.06839,29583.71486816
2020-08-07,9.10628,9.39443,8.96727,9.13397,110305.37233913
2020-08-10,9.13397,9.5849,9.13397,9.33846,47446.5990316
2020-08-11,9.50635,9.61827,9.18953,9.18953,95415.730969388
2020-08-12,9.38559,9.77535,9.36007,9.57017,165013.44717624
2020-08-13,9.65459,9.72135,9.42094,9.50537,48527.315237188
2020-08-14,9.47591,10.0788,9.42094,9.94718,72323.443413402
2020-08-17,9.89116,9.90982,9.7783,9.78712,28453.088112079
2020-08-18,9.66343,9.98356,9.59961,9.63692,56314.379696873
2020-08-19,9.72135,9.9285,9.55151,9.64674,23329.617316498
2020-08-20,9.52402,9.63593,9.3738,9.45824,16928.843861342
2020-08-21,9.4494,9.64674,9.01616,9.1483,40465.233458456
2020-08-24,9.20397,9.43959,9.20397,9.4013,11960.197630558
2020-08-25,9.49555,9.49555,9.2235,9.24284,18545.33454774
2020-08-26,9.24284,9.42977,8.89383,9.05415,21135.590260099
2020-08-27,9.11964,9.25255,8.95028,9.13878,48872.614759992
2020-08-28,9.17608,9.31137,9.0351,9.27917,18592.189350246
2020-08-31,9.33552,9.38362,9.13878,9.16627,43710.437823212
2020-09-01,9.11001,9.27917,9.11001,9.19415,29071.367788602
2020-09-02,9.27917,9.55151,9.25933,9.51518,210558.35237576
2020-09-03,9.49555,9.70171,9.28889,9.43959,23027.098265545
2020-09-04,9.62808,10.003,9.326,9.72135,119666.14701336
2020-09-08,9.63692,9.96965,9.54267,9.82443,33736.476385771
2020-09-09,9.90004,9.97362,9.5898,9.70171,177987.13455662
2020-09-10,9.68307,9.83327,9.63692,9.79597,111759.90838209
2020-09-11,9.9197,10.2849,9.81952,9.9285,53279.003360724
2020-09-14,10.0788,10.3418,10.0317,10.3222,41836.245723039
2020-09-15,10.3133,10.4734,10.2751,10.4076,50605.223869988
2020-09-16,10.4273,10.8965,10.4273,10.5402,27810.362451638
2020-09-17,10.5205,11.0664,10.4361,10.6236,140439.12184538
2020-09-18,10.709,10.709,9.87156,10.003,224931.57233528
2020-09-21,9.88138,9.90004,9.31618,9.3738,49575.436797557
2020-09-22,9.42094,9.51027,9.28889,9.38362,46199.853851918
2020-09-23,9.5898,9.5898,9.16627,9.19415,31370.308859303
2020-09-24,9.43959,9.4494,9.13878,9.1856,36378.679813949
2020-09-25,9.1856,9.50537,9.1856,9.30647,39695.184965124
2020-09-28,9.63692,10.0414,9.45824,9.90982,46394.403140579
2020-09-29,9.71153,10.0983,9.68307,9.9933,15291.981521681
2020-09-30,10.0688,10.6236,10.0688,10.3222,25466.603743759
2020-10-01,10.1533,10.3791,10.1533,10.2947,28983.769679571
2020-10-02,10.1818,10.5676,10.1818,10.5303,37521.529561989
2020-10-05,10.4174,10.7178,10.3605,10.6521,33658.045520709
2020-10-06,10.7178,10.9623,10.4547,10.5009,41245.46777842
2020-10-07,10.5941,11.1969,10.5941,11.0565,62818.030001005
2020-10-08,11.1597,11.3,11.0939,11.1871,31740.054366022
2020-10-09,10.9162,11.2539,10.9162,11.1136,31311.231064841
2020-10-12,11.1969,11.2813,11.0655,11.1507,23861.317466654
2020-10-13,11.0565,11.4217,11.0565,11.2539,43669.694516686
2020-10-14,11.1036,11.5621,11.1036,11.3383,24668.034935859
2020-10-15,10.8572,11.1036,10.764,10.813,33802.684258874
2020-10-16,10.8219,11.6064,10.764,11.1223,67165.340807275
2020-10-19,11.2068,11.3952,10.3516,10.6236,27836.845600879
2020-10-20,10.7836,11.1136,10.7178,10.7934,34854.880149896
2020-10-21,10.9063,11.1223,10.9063,10.9573,24912.494775012
2020-10-22,11.1969,11.2539,10.9446,10.9446,19880.696419114
2020-10-23,11.0378,11.5454,10.5205,10.7934,95671.395217835
2020-10-26,10.709,10.709,10.4635,10.4734,21536.911829375
2020-10-27,10.5106,10.5106,10.1169,10.1249,11303.211812834
2020-10-28,10.172,10.3133,9.69189,9.83327,30472.937533078
2020-10-29,9.74098,9.85684,9.63692,9.81461,53062.045253476
2020-10-30,9.72135,10.2662,9.70171,10.172,20504.069008954
2020-11-02,10.3418,10.4635,10.0688,10.332,8478.682087955
2020-11-03,10.5402,11.0478,10.4734,10.9987,25402.433035981
2020-11-04,10.7365,10.7738,10.2201,10.2849,11143.294334723
2020-11-05,10.2485,10.9349,10.2398,10.6521,17739.635661199
2020-11-06,10.8033,10.8033,9.93828,10.1169,17517.584640635
2020-11-09,10.6992,12.3171,10.6992,12.2503,52920.462263298
2020-11-10,12.3074,12.6264,12.1758,12.2219,45778.160629381
2020-11-11,12.1001,12.1001,11.7614,12.0059,22206.120639056
2020-11-12,11.8822,11.8822,11.6171,11.787,27157.450964568
2020-11-13,11.7595,12.1482,11.7497,11.9971,15727.934901503
2020-11-16,12.3662,12.5193,12.0148,12.5193,22466.877800819
2020-11-17,12.3849,12.9454,12.2259,12.7255,26136.831136104
2020-11-18,13.1261,13.1261,12.5832,12.7746,10781.697489308
2020-11-19,12.7255,12.8875,12.4899,12.8502,18819.333284124
2020-11-20,12.6028,12.6028,12.433,12.537,15170.770184767
2020-11-23,12.5282,12.8502,12.5095,12.8139,12123.17085666
2020-11-24,12.9552,13.7328,12.8139,13.4775,40817.663059902
2020-11-25,13.4972,13.4972,13.0583,13.1545,14792.876016744
2020-11-27,13.1919,13.5237,12.8875,13.182,12225.029122974
2020-11-30,13.2106,13.344,12.8973,13.1448,33748.699377729
2020-12-01,13.3255,13.4177,13.1919,13.2497,70383.043440125
2020-12-02,13.2861,13.4678,13.2774,13.3539,31147.239256076
2020-12-03,13.3352,13.4678,13.2684,13.344,9650.0521505629
2020-12-04,13.4187,13.562,13.3352,13.562,23673.898256638
2020-12-07,13.2958,13.401,13.1644,13.2774,62748.766379912
2020-12-08,13.2301,13.562,13.2301,13.4678,13495.201703906
2020-12-09,13.6199,13.7053,13.3636,13.5708,33662.119851362
2020-12-10,13.4481,13.6386,13.344,13.6003,25402.433035981
2020-12-11,13.4187,13.4874,13.3155,13.4775,7817.6219395789
2020-12-14,13.5433,13.5855,13.2861,13.4098,25935.151768802
2020-12-15,13.4187,13.7053,13.2684,13.6101,56601.620007878
2020-12-16,13.6386,13.9812,13.5237,13.562,37145.672559292
2020-12-17,13.723,13.723,13.3058,13.5159,21430.97923241
2020-12-18,13.7328,14.1697,13.3736,14.0273,122643.46413771
2020-12-21,13.9036,13.9036,13.4284,13.506,15437.638842509
2020-12-22,13.5522,13.5522,13.4098,13.4678,17099.965748749
2020-12-23,13.6199,13.666,13.5807,13.666,10978.283943294
2020-12-24,13.5522,14.0745,13.5522,13.8477,11294.044568867
2020-12-28,13.7525,14.3493,13.7525,14.0558,18966.009187617
2020-12-29,14.0558,14.2178,13.8565,14.0077,20621.206015214
2020-12-30,14.047,14.0558,13.8751,13.8849,64441.650766045
2020-12-31,13.8193,14.0273,13.7613,13.8565,27998.800244318
2021-01-04,13.8193,13.8565,13.401,13.4383,78577.540965065
2021-01-05,13.562,14.0941,13.5522,13.8094,48532.408150503
2021-01-06,14.0558,14.7774,14.0558,14.3887,35976.33966201
2021-01-07,14.5211,14.7107,14.3493,14.531,19163.614224266
2021-01-08,14.5113,14.6684,13.8565,13.9812,20180.159722077
2021-01-11,13.9812,14.4682,13.7897,14.0647,14360.996967573
2021-01-12,14.0175,14.2354,13.9714,14.1981,16565.209850602
2021-01-13,14.0843,14.1599,13.6759,13.9036,15364.300890764
2021-01-14,13.8849,14.1412,13.8565,14.0371,15068.911918454
2021-01-15,13.9036,14.1128,13.5336,13.5807,18608.486672856
2021-01-19,13.6484,13.6484,13.1644,13.182,31050.473903079
2021-01-20,13.4098,13.5433,13.2634,13.4579,22627.813861595
2021-01-21,13.4972,13.7092,13.1261,13.1261,23534.352431788
2021-01-22,13.078,13.6955,13.0495,13.6955,37410.504051707
2021-01-25,13.5237,13.5708,13.1919,13.3255,28256.501658092
2021-01-26,13.344,13.6386,13.2861,13.4579,31236.874530431
2021-01-27,13.1074,13.2587,12.4831,13.0495,46037.899208481
2021-01-28,13.2958,13.4481,12.859,12.9749,15066.874753128
2021-01-29,13.0583,13.0583,12.5193,12.5753,20605.927275268
2021-02-01,12.5753,12.8973,12.3288,12.6617,26098.124994904
2021-02-02,12.7549,13.0024,12.7157,12.9268,24194.393997501
2021-02-03,12.917,12.9651,12.6716,12.9454,18621.728247477
2021-02-04,12.9926,13.5237,12.9651,13.5237,15607.742147253
2021-02-05,13.7053,13.8378,13.5237,13.8378,26079.790506968
2021-02-08,13.8477,14.2267,13.8378,14.2178,19552.712801583
2021-02-09,14.0647,14.2267,14.0371,14.0558,35297.963608361
2021-02-10,14.1697,14.1697,14.047,14.047,25686.617598997
2021-02-11,14.1373,14.1373,13.7201,13.8545,26911.972542751
2021-02-12,13.7976,13.9213,13.6827,13.7976,16645.67788099
2021-02-16,14.0077,14.3523,13.7789,14.2953,66715.127270168
2021-02-17,14.1805,14.3052,13.9979,14.0077,19502.802251089
2021-02-18,13.9312,13.989,13.6778,13.7024,27255.234900228
2021-02-19,13.7298,14.0342,13.7024,13.8545,18434.309037459
2021-02-22,13.7789,14.1138,13.7789,14.0843,24437.835253991
2021-02-23,14.1138,14.4672,13.9409,14.1333,20453.139875797
2021-02-24,14.1422,14.8314,14.1422,14.8314,18519.869981163
2021-02-25,14.8117,14.8216,14.362,14.7352,63295.745270016
2021-02-26,14.6222,14.7155,14.4956,14.6389,30896.667920944
2021-03-01,14.9364,14.9934,14.688,14.7636,17431.005114269
2021-03-02,14.7735,15.2712,14.6586,14.965,32835.030728894
2021-03-03,14.9561,15.8838,14.9561,15.5294,34360.867558275
2021-03-04,14.8412,14.8589,14.209,14.6684,569156.49042923
2021-03-05,14.8314,15.1367,14.5054,15.0218,319903.20126355
2021-03-08,15.5491,15.8063,15.0317,15.6924,152427.83979051
2021-03-09,15.6924,15.9791,15.5873,15.9398,153311.96954211
2021-03-10,16.3424,16.7075,16.0802,16.7075,81600.694309257
2021-03-11,16.735,17.1268,16.304,17.0894,78294.374984713
2021-03-12,17.1365,17.223,16.6584,17.1552,74398.296298212
2021-03-15,17.0796,17.1552,16.2667,16.5906,58399.418408315
2021-03-16,16.5906,16.7439,16.3178,16.4297,51000.433943286
2021-03-17,16.4336,16.9264,16.3816,16.9069,74939.163692339
2021-03-18,16.9461,17.3182,16.7831,16.898,62977.947479116
2021-03-19,16.8117,16.9932,16.4857,16.8685,167346.00147482
2021-03-22,16.8117,16.8117,16.2854,16.4954,58068.379042795
2021-03-23,16.3521,16.4857,15.9791,16.1705,61866.673793634
2021-03-24,16.3521,16.9069,16.3424,16.3816,62171.230009912
2021-03-25,16.3424,16.6584,16.3325,16.6006,57948.186288545
2021-03-26,16.8312,16.8312,16.5249,16.7636,62809.8813397
2021-03-29,16.6193,16.9264,16.2284,16.3325,43354.952473777
2021-03-30,16.3718,16.8499,16.304,16.5445,54705.019089116
2021-03-31,16.5151,16.7252,16.2854,16.2854,95020.520896091
2021-04-01,16.2667,16.5642,16.0851,16.5445,40619.03944059
2021-04-05,16.629,17.2043,16.4964,17.1944,119608.08780156
2021-04-06,17.1944,17.2357,16.7389,16.7831,42154.043513937
2021-04-07,16.8214,16.8214,16.2756,16.3227,57978.74376844
2021-04-08,16.2854,16.3325,16.1126,16.2756,46389.310227263
2021-04-09,16.2756,16.3128,16.0459,16.2756,58285.337150044
2021-04-12,16.3718,16.3915,16.1459,16.2756,98297.301323404
2021-04-13,16.2284,16.3227,16.0272,16.2186,41203.705889231
2021-04-14,16.1037,16.4012,16.1037,16.3325,43732.8466418
2021-04-15,16.3915,16.4062,16.0753,16.1322,43655.434359402
2021-04-16,16.1607,16.1607,16.0075,16.0654,31426.330905776
2021-04-19,15.9791,16.0075,15.7208,15.9692,29085.627945886
2021-04-20,15.7964,15.9133,15.4616,15.5491,34528.933697692
2021-04-21,15.491,15.931,15.4382,15.768,36266.635721003
2021-04-22,15.8554,15.8554,15.4058,15.4058,28373.638664353
2021-04-23,15.5294,15.9889,15.4616,15.8936,37605.053340366
2021-04-26,15.9692,16.0753,15.5873,15.6443,39850.009529922
2021-04-27,15.605,15.6345,15.4332,15.501,37828.122943594
2021-04-28,15.4245,16.0272,15.4245,15.9496,100896.72427973
2021-04-29,16.0753,16.1224,15.8838,16.0272,59292.715403887
2021-04-30,15.8161,16.2383,15.7405,16.1126,64150.336124388
2021-05-03,16.3128,16.4199,15.874,16.1793,37992.114752359
2021-05-04,16.1607,16.1607,15.7866,15.9398,30064.48588516
2021-05-05,16.0459,16.1705,15.6826,16.0753,71184.667996014
2021-05-06,15.7121,16.094,15.7121,16.0556,27162.543877882
2021-05-07,15.8838,16.1705,15.7503,15.9987,26399.625463192
2021-05-10,16.1509,16.1509,15.8554,15.8554,37086.594764829
2021-05-11,15.6345,16.1607,15.6345,16.0272,32199.435147097
2021-05-12,16.1126,16.3816,15.927,15.9791,63418.993772256
2021-05-13,16.095,16.4503,16.0763,16.3551,35070.819674481
2021-05-14,16.1431,16.5387,16.1135,16.4601,36013.008637883
2021-05-17,16.3845,16.4601,16.2402,16.3354,18272.35439402
2021-05-18,16.3943,16.465,16.1911,16.2108,30920.095322196
2021-05-19,16.0763,16.196,15.661,16.1332,47564.754620523
2021-05-20,15.9889,16.306,15.8347,16.2589,29772.15266084
2021-05-21,16.4229,16.5092,16.2873,16.4042,21022.527584491
2021-05-24,16.47,16.47,16.2962,16.3354,19324.550285041
2021-05-25,16.4139,16.4326,16.1135,16.1135,45722.138582907
2021-05-26,16.1518,16.2775,16.1135,16.1911,23726.864555121
2021-05-27,16.3845,16.47,16.2304,16.3452,24652.756195912
2021-05-28,16.3845,16.6634,16.1332,16.5682,38200.924198302
2021-06-01,16.7399,16.8077,16.5515,16.7399,35787.901869329
2021-06-02,16.634,17.0678,16.4797,16.8175,83477.942157418
2021-06-03,16.6437,17.0875,16.6437,17.0099,38999.493006201
2021-06-04,17.0011,17.0099,16.7125,16.8469,26880.396480193
2021-06-07,16.9814,16.9814,16.7312,16.7693,56412.163632534
2021-06-08,16.9618,17.0393,16.634,16.8371,31864.321450925
2021-06-09,16.7026,16.8656,16.5582,16.7596,42825.289488945
2021-06-10,16.7793,16.8754,16.6928,16.7793,36757.592564636
2021-06-11,16.6437,16.8568,16.5288,16.8274,27934.629536541
2021-06-14,16.7312,16.8852,16.5632,16.624,36431.646112433
2021-06-15,16.624,16.8421,16.4994,16.7312,42214.139891064
2021-06-16,16.624,16.8852,16.5092,16.7312,49975.73978417
2021-06-17,16.9039,16.9039,16.1715,16.2873,59820.341223391
2021-06-18,16.1431,16.2009,15.661,15.767,89164.689165714
2021-06-21,15.9398,16.25,15.8544,15.9594,72755.322462572
2021-06-22,16.0566,16.0763,15.7856,15.9123,51379.346693973
2021-06-23,15.8544,16.0664,15.8544,15.9221,69771.893842243
2021-06-24,15.931,16.3649,15.8151,16.3354,99949.442403011
2021-06-25,16.4326,16.47,16.1431,16.3452,1908305.4521437
2021-06-28,16.3452,16.624,16.1911,16.2402,48008.856661652
2021-06-29,16.3551,16.3748,16.1911,16.1911,42885.385866071
2021-06-30,16.1617,16.2402,16.1431,16.1431,37963.594437791
2021-07-01,16.1518,16.3257,16.1518,16.25,63423.068102908
2021-07-02,16.2775,16.306,16.0173,16.1431,23980.491638242
2021-07-06,16.1617,16.1617,15.8495,15.9025,98439.902896243
2021-07-07,15.9025,16.0469,15.8544,16.0075,59118.53776849
2021-07-08,15.9123,15.9496,15.7582,15.9221,59867.196025895
2021-07-09,16.0075,16.1185,15.9889,16.0173,20286.092319043
2021-07-12,16.0173,16.2108,15.9791,16.1047,15716.730492208
2021-07-13,16.1518,16.3845,16.095,16.2873,55146.065382254
2021-07-14,16.2589,16.47,16.2589,16.4042,93314.394935336
2021-07-15,16.3452,16.7793,16.3452,16.7212,28218.814099556
2021-07-16,16.8568,16.8656,16.5288,16.5288,109730.89171712
2021-07-19,16.3845,16.7359,16.2009,16.2687,61767.87127531
2021-07-20,16.2304,17.0678,16.2304,16.4994,58738.606435139
2021-07-21,16.7026,16.8656,16.6831,16.6928,16259.635051661
2021-07-22,16.5387,16.6535,16.3452,16.3943,58475.81210805
2021-07-23,16.5191,16.5485,16.3845,16.4503,18828.500528093
2021-07-26,16.6535,16.7125,16.4091,16.4897,29221.099440083
2021-07-27,16.3845,16.7693,16.3845,16.4601,33560.261585048
2021-07-28,16.4415,16.5485,16.4042,16.4994,29920.865729658
2021-07-29,16.6437,16.6634,16.3845,16.6053,58227.277938244
2021-07-30,16.5092,16.953,16.5092,16.7125,44622.069306719
2021-08-02,16.7793,16.7793,16.4994,16.5759,45099.784575731
2021-08-03,16.5485,16.8391,16.5141,16.7596,48394.89949098
2021-08-04,16.8469,16.8469,16.5759,16.6634,16356.400404659
2021-08-05,16.8421,16.9814,16.7793,16.9039,28177.052210368
2021-08-06,17.0197,17.2612,17.0197,17.2612,22071.667727522
2021-08-09,17.1542,17.3182,17.0777,17.164,17471.748420795
2021-08-10,17.2416,17.2985,17.1268,17.2711,16677.253943548
2021-08-11,17.2711,17.2985,17.1268,17.223,8944.1743650087
2021-08-12,17.2033,17.2809,17.0089,17.1542,11341.917954033
2021-08-13,17.1936,17.2514,17.0767,17.2514,9324.1056983589
2021-08-16,17.1159,17.3683,17.0187,17.1739,20658.893573751
2021-08-17,17.0963,17.2318,16.9805,17.164,22022.775759692
2021-08-18,17.0865,17.1739,16.8145,16.9216,27478.304503455
2021-08-19,16.9598,17.0089,16.6397,16.795,23421.28975618
2021-08-20,16.8832,16.9314,16.7664,16.7763,34759.13337956
2021-08-23,17.0286,17.0668,16.8832,16.9019,5239.5892191784
2021-08-24,16.951,16.9598,16.786,16.8735,6075.8455856141
2021-08-25,16.9697,17.1258,16.8636,16.9991,13753.921700344
2021-08-26,17.0286,17.1445,16.9314,17.0963,58215.054946287
2021-08-27,17.1936,17.4654,17.1837,17.2711,22268.254181508
2021-08-30,17.2033,17.2711,17.0865,17.1445,45290.259533738
2021-08-31,17.223,17.2809,17.1061,17.1739,45426.749610598
2021-09-01,17.1493,17.2711,17.0668,17.164,18451.624942732
2021-09-02,17.1346,17.223,17.0482,17.1542,7809.4732782738
2021-09-03,17.2711,17.2711,17.1739,17.1739,54048.033271393
2021-09-07,17.1739,17.2711,17.1493,17.2033,21126.423016131
2021-09-08,17.0963,17.223,17.0089,17.0668,18582.003523614
2021-09-09,17.1159,17.1159,16.9314,17.0286,14934.459006919
2021-09-10,17.0286,17.0963,16.8882,17.0286,28999.048419519
2021-09-13,17.0767,17.0767,16.9216,17.0482,9346.514516948
2021-09-14,17.0286,17.0286,16.7085,16.844,11087.272288249
2021-09-15,16.8145,16.9412,16.6888,16.8636,13306.763911226
2021-09-16,16.844,16.9598,16.7664,16.9216,8509.2395678491
2021-09-17,16.8735,17.058,16.5044,17.058,39962.053622867
2021-09-20,16.795,16.9598,16.4169,16.7763,14793.894599407
2021-09-21,16.7085,16.7566,16.6397,16.6397,4437.9646632893
2021-09-22,16.5819,16.7793,16.4944,16.5535,19819.581459326
2021-09-23,16.5819,16.8538,16.5819,16.6692,11085.235122923
2021-09-24,16.8341,17.0089,16.6888,16.9991,39890.752836447
2021-09-27,16.9795,17.2711,16.9795,17.2711,6650.3262076236
2021-09-28,17.3093,17.3093,17.0963,17.164,11383.679843222
2021-09-29,17.1936,17.2318,17.1542,17.1936,5411.7296892486
2021-09-30,17.2907,17.2907,17.0482,17.2033,3000.7445256025
2021-10-01,17.2995,17.2995,16.9795,17.1159,7237.0298215906
2021-10-04,17.164,17.3192,17.1208,17.1936,17559.346529824
2021-10-05,17.1445,17.3781,17.1445,17.329,16571.321346581
2021-10-06,17.223,17.3388,17.1837,17.2995,7066.9265168466
2021-10-07,17.2907,17.4458,17.2465,17.3781,24116.981715102
2021-10-08,17.3683,17.863,17.223,17.814,21401.440335178
2021-10-11,17.9013,17.9504,17.7954,17.8051,7023.1274623318
2021-10-12,17.7659,17.8817,17.7266,17.7954,9502.357664408
2021-10-13,17.7659,17.7659,17.4262,17.4743,6200.1126705168
2021-10-14,17.5519,17.5715,17.4046,17.4743,9442.2612872829
2021-10-15,17.5616,17.6491,17.3388,17.4262,20510.180504932
2021-10-18,17.4262,17.4557,17.1936,17.2514,11682.124563522
2021-10-19,17.3683,17.6107,17.2514,17.3869,7054.703524889
2021-10-20,17.3388,17.5911,17.2809,17.5616,7188.13785376
2021-10-21,17.3683,17.5233,17.3683,17.4557,3996.9183701508
2021-10-22,17.4164,17.6107,17.2809,17.3781,20529.533575532
2021-10-25,17.4743,17.543,17.3633,17.4262,27924.443709909
2021-10-26,17.4654,17.5519,17.4262,17.5332,24828.970996635
2021-10-27,17.436,17.6882,17.3683,17.3781,20166.918147456
2021-10-28,17.3869,17.7854,17.3869,17.6785,33128.382535879
2021-10-29,17.6785,18.3196,17.6785,17.9308,69602.809120162
2021-11-01,17.9407,18.348,17.9407,18.348,37354.482005235
2021-11-02,18.4649,18.7457,18.348,18.4158,20428.693891881
2021-11-03,18.406,18.4256,18.0083,18.2411,27485.434582098
2021-11-04,18.6101,19.2208,18.3569,18.9989,36794.261540509
2021-11-05,19.1639,19.3848,18.9401,19.105,31916.269166745
2021-11-08,20.454,22.5009,19.696,19.7549,77366.446178595
2021-11-09,19.696,19.9188,19.3465,19.4055,49436.909555369
2021-11-10,19.3377,19.5124,19.2591,19.2591,16751.610477956
2021-11-11,19.318,19.3278,19.1816,19.2689,20481.660190365
2021-11-12,19.537,19.6106,19.0245,19.1325,30596.186035318
2021-11-15,18.9665,19.1619,18.6249,19.1325,43458.847905416
2021-11-16,18.9763,19.3858,18.9371,19.054,19265.47249058
2021-11-17,18.9568,19.5036,18.8576,19.425,313440.29426594
2021-11-18,19.6106,19.9816,19.2886,19.8453,64547.583363011
2021-11-19,19.6302,19.8934,19.2689,19.5036,46565.525027985
2021-11-22,19.5615,19.9031,19.318,19.6881,35002.574636051
2021-11-23,19.7471,19.854,19.5909,19.8157,38476.960100011
2021-11-24,19.6302,19.8157,19.6204,19.7667,44127.038132435
2021-11-26,19.6008,19.6008,19.1325,19.3278,15826.737419827
2021-11-29,19.4349,19.6106,19.1649,19.3564,25643.837127145
2021-11-30,19.3082,19.4152,18.9469,19.1325,39753.244176923
2021-12-01,19.2984,19.4721,18.722,19.054,37138.542480649
2021-12-02,19.1806,19.6204,19.1806,19.5321,84667.646707963
2021-12-03,19.6204,19.6695,19.2689,19.425,20966.505538019
2021-12-06,19.5222,19.6695,19.3956,19.4055,11332.750710065
2021-12-07,19.5036,19.698,19.3377,19.6204,28476.515513329
2021-12-08,19.5517,19.7176,19.3377,19.5615,18058.452034762
2021-12-09,19.5909,19.6881,19.3759,19.3956,18810.166040157
2021-12-10,19.3759,19.698,19.1325,19.5811,21075.493882975
2021-12-13,19.5418,19.6499,19.3661,19.3956,16592.711582506
2021-12-14,19.4055,19.7471,19.1619,19.318,47348.815095938
2021-12-15,19.2591,19.7667,19.2493,19.7176,63910.969198551
2021-12-16,19.7667,19.7667,19.2395,19.484,118219.7596317
2021-12-17,19.3661,19.5517,19.0343,19.2591,76034.140055211
2021-12-20,19.054,19.1521,18.7614,19.1031,31741.072948685
2021-12-21,19.2787,19.3858,19.0343,19.054,30596.186035318
2021-12-22,19.1031,19.6155,18.9989,19.5124,57634.462828299
2021-12-23,19.6204,19.9031,19.5615,19.8157,95353.597426937
2021-12-27,19.9425,20.4697,19.7962,20.284,67135.801910044
2021-12-28,20.284,20.4745,20.1673,20.2154,22287.607252107
2021-12-29,20.2939,20.4598,20.1083,20.343,36735.183746047
2021-12-30,20.4401,20.45,20.1378,20.2448,33272.00269138
2021-12-31,20.2939,20.4941,20.2546,20.3528,10715.489616204
2022-01-03,20.2645,20.4401,20.1378,20.3715,24239.211634678
2022-01-04,20.3812,20.5864,20.1673,20.2154,34253.916378645
2022-01-05,20.4303,20.4794,20.1427,20.2252,43552.557510425
2022-01-06,20.284,20.557,20.0397,20.4598,50821.163394574
2022-01-07,20.5472,20.5472,20.2448,20.3331,47092.132264828
2022-01-10,20.4009,20.4598,20.021,20.2448,26469.907666949
2022-01-11,20.2546,20.3812,20.2055,20.2546,28252.42732744
2022-01-12,20.2154,20.396,20.1574,20.2645,36142.368636101
2022-01-13,20.3911,20.5864,20.3911,20.5188,29413.611563416
2022-01-14,20.4009,20.5864,20.284,20.284,18769.422733631
2022-01-18,20.2055,20.3715,20.021,20.1957,28362.434255058
2022-01-19,20.1673,20.2939,20.1083,20.1673,24082.349904556
2022-01-20,20.1279,20.2792,19.8059,19.8157,37264.846730878
2022-01-21,19.8353,19.9719,19.5713,19.6793,48715.753029868
2022-01-24,19.5222,20.0494,19.3858,19.7274,35160.454948836
2022-01-25,19.5222,19.8256,19.2886,19.8157,27570.995525801
2022-01-26,19.9719,20.0397,19.4349,19.5124,37275.032557509
2022-01-27,19.5517,19.7912,19.2787,19.3465,26009.508303211
2022-01-28,19.3377,19.5036,19.0441,19.3278,30876.296267682
2022-01-31,19.3377,19.3377,19.0441,19.2689,77585.44145117
2022-02-01,19.2984,19.6597,19.0755,19.64,38384.269077667
2022-02-02,19.5222,19.64,19.3425,19.484,21005.211679218
2022-02-03,19.3731,19.6204,19.1423,19.21,15417.267189246
2022-02-04,19.1904,19.4496,19.0932,19.2984,19871.529175145
2022-02-07,19.5536,19.5536,19.2493,19.2493,13109.158874577
2022-02-08,19.4741,19.801,19.4349,19.7078,18322.264944514
2022-02-09,19.6881,19.8039,19.425,19.425,20057.9298025
2022-02-10,19.3848,19.6302,19.1521,19.3082,14640.088617273
2022-02-11,19.5321,19.5321,18.9862,19.0637,19877.640671124
2022-02-14,19.0735,19.2395,18.8783,19.1806,19939.774213575
2022-02-15,19.4055,19.698,19.2787,19.6204,157030.81484523
2022-02-16,19.6695,20.2792,19.6302,20.2546,70367.764700178
2022-02-17,20.2055,20.5963,20.0749,20.5963,98420.549825643
2022-02-18,20.7131,20.7425,20.4009,20.557,32855.402382157
2022-02-22,20.4107,20.6944,20.343,20.45,47766.433987824
2022-02-23,20.6561,20.7642,20.4697,20.4794,316001.01108106
2022-02-24,20.2242,20.5678,19.9297,20.5089,72762.452541214
2022-02-25,20.558,20.8819,20.558,20.6561,43839.79782143
2022-02-28,20.4401,20.7347,20.2635,20.6954,38901.70907054
2022-03-01,20.4542,20.5874,19.92,20.1162,57113.967087435
2022-03-02,20.1359,20.7936,20.1359,20.6758,48851.224524066
2022-03-03,20.7249,20.8819,20.607,20.7543,42260.994693567
2022-03-04,20.5776,20.7151,20.2733,20.666,52379.594869174
2022-03-07,20.7249,20.7634,20.3518,20.4697,50054.170649231
2022-03-08,20.607,20.8477,20.2546,20.4401,115896.37257709
2022-03-09,20.7936,20.8328,20.4107,20.45,43637.099871466
2022-03-10,20.4794,20.6512,20.3027,20.3812,54821.137512713
2022-03-11,20.4206,20.5776,20.1653,20.3812,73810.574101582
2022-03-14,20.5188,20.9115,20.2733,20.3027,68159.477486496
2022-03-15,20.3125,20.3715,19.9101,20.1063,82906.517283399
2022-03-16,20.2242,20.3616,20.0278,20.1554,80861.203295818
2022-03-17,20.0769,20.1603,19.6646,20.1063,70888.26044104
2022-03-18,20.1063,20.2144,19.8266,20.0474,75584.945100767
2022-03-21,20.1653,20.2635,19.9787,20.1751,39069.775209958
2022-03-22,20.3224,20.4697,20.3125,20.3518,61028.380261872
2022-03-23,21.0144,21.0144,20.0574,20.1554,37841.364518215
2022-03-24,20.4991,20.4991,19.8806,20.2242,56219.651509202
2022-03-25,20.3616,20.5678,20.3224,20.5383,43766.459869684
2022-03-28,20.4303,20.5678,20.2635,20.4794,44945.978593597
2022-03-29,20.6169,20.666,20.4107,20.5089,37123.263740702
2022-03-30,20.5678,20.6169,20.1554,20.2045,52445.802742278
2022-03-31,20.3616,20.5383,20.0083,20.1063,40343.00353888
2022-04-01,20.1063,20.3518,19.9592,20.0769,46374.031487315
2022-04-04,20.0278,20.126,19.7932,19.8904,58174.311639762
2022-04-05,19.8806,20.0083,19.5762,19.7137,53459.292492099
2022-04-06,19.7038,19.7038,19.3602,19.5173,58432.013053535
2022-04-07,19.4879,19.6547,19.2031,19.3013,57968.557941808
2022-04-08,19.2326,19.537,19.1639,19.2522,66700.867112884
2022-04-11,19.2522,19.3406,19.0707,19.1737,68743.125352474
2022-04-12,19.1835,19.5811,19.105,19.1639,66875.044748281
2022-04-13,19.154,19.3701,19.105,19.3406,65133.268394315
2022-04-14,19.4192,19.424,19.1442,19.2719,67106.263012813
2022-04-18,19.2473,19.5762,19.2473,19.5468,54338.329330386
2022-04-19,19.5762,20.0769,19.5762,20.0083,57746.506921245
2022-04-20,20.126,20.5973,20.126,20.558,76746.129336744
2022-04-21,20.558,20.823,20.3715,20.4303,70587.778555415
2022-04-22,20.3027,20.7379,20.0377,20.0769,44402.055451482
2022-04-25,19.9787,20.1653,19.694,20.0671,66477.797509657
2022-04-26,19.9297,20.126,19.8119,19.9101,58619.432263552
2022-04-27,19.9592,20.0671,19.6597,19.7137,67066.538288951
2022-04-28,19.7038,19.9492,19.5959,19.851,56869.507248282
2022-04-29,19.7431,19.9592,19.6547,19.7628,64327.569507774
2022-05-02,19.7529,19.8069,19.4584,19.7529,231229.46894147
2022-05-03,19.7334,19.856,19.537,19.537,101711.59041024
2022-05-04,19.5468,19.861,19.4486,19.8216,103559.29936117
2022-05-05,19.802,19.802,19.5173,19.7334,71774.42735797
2022-05-06,19.6843,19.7972,19.478,19.7334,71918.047513473
2022-05-09,19.5959,19.861,19.4045,19.5271,85588.445435438
2022-05-10,19.6744,19.6744,18.8644,18.9969,112937.38994068
2022-05-11,19.8413,19.8413,18.9381,19.0951,76016.824149938
2022-05-12,19.0754,19.2038,18.7988,19.0951,70127.980390473
2022-05-13,19.2433,19.5397,19.0211,19.0359,58005.707667223
2022-05-16,18.9667,19.2038,18.8482,19.0754,59151.629397721
2022-05-17,19.2236,19.4656,19.2236,19.3915,66098.020665106
2022-05-18,19.2631,19.431,19.0655,19.2038,48621.701976656
2022-05-19,19.2038,19.5842,18.8679,18.9273,63298.003433164
2022-05-20,19.0557,19.515,18.8679,18.947,49325.249328861
2022-05-23,19.1445,19.4162,19.1248,19.2433,149577.20397391
2022-05-24,19.1841,19.436,19.0161,19.1248,84963.212687696
2022-05-25,19.1248,19.4212,19.1149,19.1939,74543.625786617
2022-05-26,19.3421,19.515,19.2631,19.3915,39910.87468784
2022-05-27,19.52,19.6878,19.5002,19.6682,70459.001950431
2022-05-31,19.7768,20.1423,19.51,19.9842,66100.045261803
2022-06-01,19.9052,20.1522,19.8656,20.0632,84255.616142096
2022-06-02,20.0138,20.3349,19.7966,20.251,81083.073117907
2022-06-03,20.2213,20.5572,20.0138,20.1917,75994.249320013
2022-06-06,20.3399,20.5275,20.083,20.162,86543.410409699
2022-06-07,20.0534,20.4485,19.7372,20.3003,184494.41090861
2022-06-08,20.3399,20.5671,20.0732,20.2806,81821.03861396
2022-06-09,20.1028,20.3201,19.846,19.9744,145339.7230871
2022-06-10,19.8756,19.8756,19.4606,19.6088,86492.795492274
2022-06-13,19.4409,19.5002,19.0655,19.0853,84655.473989752
2022-06-14,19.2335,19.3125,18.9667,19.1643,63529.81975497
2022-06-15,19.4656,19.5792,19.2335,19.4014,75135.820320487
2022-06-16,19.2829,19.436,18.9667,19.2038,92574.683970043
2022-06-17,19.3322,19.4903,19.0853,19.1544,88226.862563249
2022-06-21,19.3718,19.4409,19.2335,19.2631,128126.60196925
2022-06-22,19.5594,19.5594,19.0754,19.1742,164073.31632438
2022-06-23,19.2829,19.2829,18.8581,18.8779,192733.50716702
2022-06-24,18.9865,19.2038,17.6924,17.6924,2833559.7377199
2022-06-27,17.9295,18.5815,17.8406,18.3839,458505.35247646
2022-06-28,18.4234,19.0457,18.2901,18.3444,177082.36240091
2022-06-29,18.3444,19.026,18.2012,18.4432,167979.77565123
2022-06-30,18.2753,18.374,18.0974,18.2753,143972.10801827
2022-07-01,18.2851,18.4531,18.0974,18.3641,66233.668643805
2022-07-05,18.1863,18.3938,18.0579,18.3839,87158.887805585
2022-07-06,18.3049,18.4531,18.0777,18.3049,63986.366310142
2022-07-07,18.4925,18.7791,18.4629,18.4728,82056.90412916
2022-07-08,18.5321,18.6605,18.295,18.6013,71096.749909984
2022-07-11,18.4234,18.5617,18.374,18.4531,42334.316934141
2022-07-12,18.4037,18.621,18.4037,18.4629,22793.921913105
2022-07-13,18.3147,18.5419,18.1369,18.3247,67143.724859104
2022-07-14,18.3049,18.3147,18.0283,18.0579,88219.77647481
2022-07-15,18.3345,18.5025,18.1369,18.4135,52112.106682273
2022-07-18,18.5025,18.6901,18.4135,18.4234,28961.855750497
2022-07-19,18.6013,18.8976,18.6013,18.7889,36412.371595434
2022-07-20,18.6901,18.9173,18.6507,18.8877,64516.810644754
2022-07-21,18.7791,18.8877,18.6901,18.8581,62870.813530098
2022-07-22,18.6703,18.8383,18.5025,18.5815,47049.60264144
2022-07-25,18.7395,18.9075,18.5913,18.8779,64334.596942025
2022-07-26,18.8679,19.0951,18.8679,19.0161,35959.874233656
2022-07-27,19.0161,19.3619,18.7889,19.2137,51023.885957638
2022-07-28,19.352,19.3816,19.1702,19.3816,43676.624544249
2022-07-29,19.3718,19.5792,19.2038,19.3619,50875.07810041
2022-08-01,19.2433,19.6682,19.1939,19.5792,158615.00362929
2022-08-02,19.4706,19.5694,19.1445,19.1445,42256.369961307
2022-08-03,19.2038,19.3421,19.026,19.1841,38573.628569475
2022-08-04,19.273,19.3125,19.0557,19.2829,52719.485691371
2022-08-05,19.2829,19.3619,19.1544,19.3125,37203.988903959
2022-08-08,19.3224,19.3619,19.1544,19.2137,41255.206894643
2022-08-09,19.2829,19.2927,19.1149,19.2829,31424.77763239
2022-08-10,19.4409,19.52,19.1347,19.3718,50502.552308163
2022-08-11,19.6501,19.66,19.49,19.6103,30838.086470364
2022-08-12,19.6898,20.0377,19.6898,19.8985,39934.270600688
2022-08-15,19.8488,20.147,19.8488,20.147,39897.04476142
2022-08-16,20.147,20.3756,20.0476,20.2663,32107.789420532
2022-08-17,20.1768,20.2663,20.0377,20.0476,32022.270600592
2022-08-18,20.157,20.2166,19.9383,20.1669,33126.972533464
2022-08-19,20.1172,20.1271,19.9383,20.0775,88548.198373404
2022-08-22,20.0079,20.0079,19.5606,19.6699,39699.848423676
2022-08-23,19.6998,19.7992,19.4811,19.4811,24670.670397044
2022-08-24,19.491,19.5308,19.332,19.3519,33350.327569072
2022-08-25,19.4016,19.5407,19.3817,19.5308,29001.947101064
2022-08-26,19.4513,19.6699,19.3916,19.4314,51559.799593708
2022-08-29,19.4314,19.4513,19.2425,19.2425,22804.347914824
2022-08-30,19.2525,19.2525,19.0954,19.1531,43183.985758408
2022-08-31,19.173,19.173,18.9344,18.9344,67418.007121876
2022-09-01,18.9841,19.8352,18.6859,18.7754,59147.834181796
2022-09-02,18.8152,18.8897,18.517,18.5766,48062.582910044
2022-09-06,18.5866,18.7853,18.2436,18.3381,60505.068159432
2022-09-07,18.2784,18.4573,18.189,18.4375,40045.948118492
2022-09-08,18.2784,18.4872,18.2486,18.3878,26068.14852524
2022-09-09,18.5468,18.5667,18.3579,18.4176,41072.173957772
2022-09-12,18.4325,18.6263,18.4325,18.6064,46123.820956816
2022-09-13,18.3977,18.5468,18.1989,18.2486,42317.730417604
2022-09-14,18.343,18.343,18.1592,18.2387,31841.171923072
2022-09-15,18.1592,18.4673,18.1592,18.2784,29769.604272996
2022-09-16,18.0796,18.507,18.0101,18.3778,103953.65920777
2022-09-19,18.7058,18.7058,18.3579,18.4474,46707.361139936
2022-09-20,18.9444,18.9444,18.2983,18.5468,25836.74465952
2022-09-21,18.5866,18.6064,18.3083,18.3083,45460.79857634
2022-09-22,18.3381,18.3381,18.0498,18.0796,37602.122075736
2022-09-23,18.1492,18.1492,17.7516,17.9703,40775.373347392
2022-09-26,17.8958,18.0399,17.702,17.7715,39625.39674514
2022-09-27,17.861,17.9007,17.4982,17.5727,32982.093591448
2022-09-28,17.6026,17.8312,17.528,17.692,32370.382502936
2022-09-29,17.4634,17.5429,17.2398,17.3839,46393.456765568
2022-09-30,17.3739,17.702,17.1851,17.2149,35897.78229952
2022-10-03,17.3243,17.5032,17.2547,17.2944,31178.149542596
2022-10-04,17.4038,17.8809,17.3441,17.8709,34817.226856984
2022-10-05,17.6821,17.9007,17.5032,17.6523,32203.369278112
2022-10-06,17.5926,17.7417,17.4137,17.4833,24166.61241128
2022-10-07,17.2149,17.3243,17.0857,17.2249,37111.143438904
2022-10-10,17.2497,17.3541,17.1752,17.205,21611.10885072
2022-10-11,17.1354,17.3044,17.0062,17.205,26354.88809798
2022-10-12,17.1553,17.4833,17.046,17.195,31239.5218722
2022-10-13,17.0559,17.7815,16.9366,17.7715,50165.339776804
2022-10-14,17.9206,18.0299,17.6622,17.702,22385.808749
2022-10-17,17.9902,18.2188,17.8312,17.9107,26930.379450988
2022-10-18,18.1691,18.1691,17.687,17.7616,22743.981688984
2022-10-19,17.5727,17.8312,17.5032,17.7417,36840.501526388
2022-10-20,17.7218,17.851,17.4038,17.5727,26725.134283132
2022-10-21,17.6821,17.7318,17.4733,17.533,33908.715158092
2022-10-24,17.6373,17.8262,17.5564,17.7417,31051.380468332
2022-10-25,17.7318,18.2287,17.7318,18.1393,49553.628688292
2022-10-26,18.2685,18.7406,18.1194,18.4275,33875.51373388
2022-10-27,18.5965,18.7356,18.4673,18.517,42659.805697364
2022-10-28,18.9046,19.7892,18.7356,19.6401,58060.236012912
2022-10-31,19.6401,19.9433,19.5407,19.819,34124.021363588
2022-11-01,19.9781,19.9781,19.7246,19.8488,26018.849440804
2022-11-02,19.819,19.988,19.5308,19.6202,63113.895219484
2022-11-03,19.4811,19.6202,19.2028,19.5109,34300.089522288
2022-11-04,19.6799,19.8588,19.4016,19.8588,27597.42624652
2022-11-07,20.0675,20.0973,19.7793,19.8389,20016.43438478
2022-11-08,19.9184,19.9184,19.4761,19.66,39603.262462332
2022-11-09,19.69,19.7,19.43,19.43,23357
2022-11-10,19.89,20.11,19.74,19.96,57140
2022-11-11,19.91,20.17,19.59,19.78,33087
2022-11-14,19.62,19.94,19.62,19.71,29411
2022-11-15,19.81,20.19,19.72,19.84,18593
2022-11-16,19.8,19.8,19.62,19.7,20104
2022-11-17,19.55,20.31,19.35,19.77,23503
2022-11-18,20.04,20.1,19.73,19.82,76345
2022-11-21,19.79,19.95,19.79,19.85,26034
2022-11-22,19.86,19.96,19.7771,19.87,30007
2022-11-23,19.93,19.93,19.75,19.83,14052
2022-11-25,19.79,19.945,19.77,19.92,10565
2022-11-28,19.95,20.02,19.54,19.63,24539
2022-11-29,19.78,19.81,19.63,19.68,22006
2022-11-30,19.79,20.8483,19.46,19.91,42767
2022-12-01,19.905,19.98,19.76,19.91,16259
2022-12-02,19.82,20.01,19.73,19.9,31646
2022-12-05,20,20.09,19.43,19.69,40454
2022-12-06,19.56,19.67,19.34,19.45,28421
2022-12-07,19.5,19.69,19.32,19.41,19593
2022-12-08,19.46,19.64,19.29,19.5,20598
2022-12-09,19.51,19.53,19.345,19.35,29635
2022-12-12,19.39,19.58,19.15,19.47,35341
2022-12-13,19.42,19.71,19.12,19.2,87319
2022-12-14,19.13,19.28,19,19.05,28926
2022-12-15,17.98,18.03,17.08,17.25,457295
2022-12-16,17.16,17.61,17.09,17.34,249607
2022-12-19,17.27,17.46,17.15,17.2,79540
2022-12-20,17.25,17.33,17.11,17.22,68646
2022-12-21,17.43,17.505,17.22,17.35,41252
2022-12-22,17.28,17.32,17.035,17.29,42993
2022-12-23,17.29,17.475,17.21,17.45,57757
2022-12-27,17.53,17.6,17.29,17.47,36710
2022-12-28,17.51,17.54,17.32,17.35,35991
2022-12-29,17.46,17.5,17.42,17.48,19475
2022-12-30,17.4,17.55,17.37,17.43,35958
2023-01-03,17.4,17.54,17.25,17.4,53565
2023-01-04,17.5,17.5,17.19,17.26,43750
2023-01-05,17.08,17.35,16.99,17.3,44906
2023-01-06,17.43,17.63,17.405,17.52,43451
2023-01-09,17.63,17.63,17.38,17.47,52383
2023-01-10,17.38,17.7,17.38,17.57,43535
2023-01-11,17.66,17.66,17.33,17.55,38659
2023-01-12,17.67,17.86,17.6,17.72,36597
2023-01-13,17.67,17.81,17.595,17.75,31941
2023-01-17,17.77,17.86,17.64,17.77,34309
2023-01-18,17.82,17.83,17.3,17.35,82001
2023-01-19,17.31,17.44,17.25,17.42,43819
2023-01-20,17.54,17.61,17.385,17.57,44566
2023-01-23,17.64,17.695,17.47,17.55,43414
2023-01-24,17.52,17.62,17.37,17.45,34623
2023-01-25,17.34,17.41,17.23,17.37,32224
2023-01-26,17.35,17.39,17.2288,17.38,29450
2023-01-27,17.44,17.44,16.99,17.03,63024
2023-01-30,17,17.429,16.99,17.24,28971
2023-01-31,17.23,17.54,17.23,17.48,43048
2023-02-01,17.48,17.69,17.455,17.49,52911
2023-02-02,17.69,17.93,17.55,17.78,46776
2023-02-03,17.78,18.15,17.77,18.02,65068
2023-02-06,18.04,18.07,17.8,17.89,37783
2023-02-07,17.79,17.96,17.68,17.84,39746
2023-02-08,17.74,17.94,17.59,17.64,49560
2023-02-09,17.75,17.75,17.38,17.46,39458
2023-02-10,17.36,17.65,17.33,17.48,42516
2023-02-13,17.48,17.5,17.385,17.48,38806
2023-02-14,17.4,17.5,17.31,17.37,39014
2023-02-15,17.27,17.44,17.27,17.44,31016
2023-02-16,17.2,17.4,17.09,17.21,40799
2023-02-17,17.31,17.35,17.18,17.35,52022
2023-02-21,17.25,17.37,17.2,17.23,68190
2023-02-22,17.25,17.29,17.01,17.04,37123
2023-02-23,17.12,17.15,17.03,17.12,32871
2023-02-24,17.06,17.13,16.92,17.04,39194
2023-02-27,17.06,17.23,16.99,17.06,32183
2023-02-28,17.13,17.18,17.06,17.06,38266
2023-03-01,17.07,17.14,16.99,17.1,30525
2023-03-02,17,17.07,16.95,17.04,42895
2023-03-03,17.01,17.04,16.965,17,58529
2023-03-06,17,17.04,16.91,17,54163
2023-03-07,16.95,17,16.77,16.84,116850
2023-03-08,17,17,16.79,16.89,117634
2023-03-09,16.87,16.88,16.32,16.38,91188
2023-03-10,16.12,16.37,15.42,15.76,117489
2023-03-13,15.39,16.1,14.3301,14.52,207349
2023-03-14,15.14,15.94,14.53,14.61,220113
2023-03-15,14.37,14.7,14.22,14.61,140556
2023-03-16,14.42,15.13,14.39,15.01,173006
2023-03-17,14.89,15.25,14.08,14.14,302131
2023-03-20,14.45,14.94,14.24,14.31,102745
2023-03-21,14.6,15.37,14.53,14.79,198784
2023-03-22,14.83,14.95,14.29,14.33,166839
2023-03-23,14.42,14.55,14,14.16,83278
2023-03-24,14.11,14.54,14,14.52,79537
2023-03-27,14.74,14.92,14.45,14.49,73456
2023-03-28,14.42,14.65,14.32,14.45,41949
2023-03-29,14.52,14.55,14.3633,14.5,34399
2023-03-30,14.55,14.61,14.02,14.26,82442
2023-03-31,14.3,14.51,14.22,14.28,126207
2023-04-03,14.3,14.45,14.07,14.25,68892
2023-04-04,14.33,14.33,13.78,13.83,76188
2023-04-05,13.76,13.91,13.62,13.72,89920
2023-04-06,13.61,13.94,13.6,13.73,50941
2023-04-10,13.7,13.79,13.615,13.67,65561
2023-04-11,13.65,13.73,13.519,13.61,79804
2023-04-12,13.61,13.64,13.41,13.54,56251
2023-04-13,13.52,13.74,13.48,13.65,101887
2023-04-14,13.75,13.79,13.3,13.38,100388
2023-04-17,13.28,13.52,13.21,13.52,53062
2023-04-18,13.52,13.62,13.4,13.6,76710
2023-04-19,13.65,13.97,13.57,13.94,57071
2023-04-20,13.91,13.997,13.575,13.7,58730
2023-04-21,13.61,13.87,13.54,13.69,44128
2023-04-24,13.75,13.78,13.28,13.29,45105
2023-04-25,13.21,13.4,12.89,12.98,93732
2023-04-26,13.01,13.2,12.87,12.99,43252
2023-04-27,13.09,13.19,12.95,13.15,37623
2023-04-28,13.01,13.57,13.01,13.28,35796
2023-05-01,13.22,13.27,12.9,12.91,39717
2023-05-02,12.9,12.92,11.69,11.69,86505
2023-05-03,11.8,12.19,11.26,11.3,92628
2023-05-04,11.13,11.28,10.72,11.16,98706
2023-05-05,11.51,11.69,11.26,11.57,51601
2023-05-08,11.73,11.73,11.2262,11.33,79524
2023-05-09,11.25,11.37,11.06,11.25,37695
2023-05-10,11.43,11.73,11.03,11.12,51120
2023-05-11,10.9,11.19,10.75,10.8,83027
2023-05-12,10.82,10.88,10.65,10.77,82458
2023-05-15,10.73,11,10.73,10.9,43152
2023-05-16,11.05,11.082,10.72,10.75,31040
2023-05-17,10.9,11.52,10.9,11.52,61013
2023-05-18,11.54,11.61,11.39,11.48,92618
2023-05-19,11.63,12.2295,11.21,11.24,54012
2023-05-22,11.65,11.7,11.375,11.54,79446
2023-05-23,11.52,11.84,11.45,11.5,135915
2023-05-24,11.51,11.75,11.305,11.42,80764
2023-05-25,11.36,11.66,11.14,11.19,52116
2023-05-26,11.22,11.31,11.08,11.19,62679
2023-05-30,11.28,11.45,11.175,11.4,37258
2023-05-31,11.4,11.42,11.09,11.26,84387
2023-06-01,11.29,11.44,11.14,11.265,46055
2023-06-02,11.4,11.7,11.35,11.63,106389
2023-06-05,11.66,11.89,11.44,11.49,83510
2023-06-06,11.5,11.87,11.48,11.69,114651
2023-06-07,11.79,12.34,11.78,12.2,111802
2023-06-08,12.21,12.25,12.01,12.16,66290
2023-06-09,12.28,12.28,12.01,12.08,54924
2023-06-12,12.08,12.38,12.01,12.07,44180
2023-06-13,12.09,12.625,12.08,12.6,72848
2023-06-14,12.63,12.77,12.37,12.43,154717
2023-06-15,12.41,12.6047,12.305,12.52,57972
2023-06-16,12.63,12.97,12.4,12.86,536616
2023-06-20,12.86,13.2,12.5,12.52,119167
2023-06-21,12.52,12.8,12.28,12.32,98749
2023-06-22,12.3,12.32,11.92,12,194335
2023-06-23,11.89,12.11,11.89,12.08,401131
2023-06-26,12.04,12.25,11.94,11.95,54070
2023-06-27,12,12,11.81,11.86,52566
2023-06-28,11.9,11.9,11.61,11.7,65147
2023-06-29,11.82,12.08,11.73,11.8,57764
2023-06-30,11.87,11.9,11.48,11.56,358360
2023-07-03,11.68,12.11,11.68,11.8,110082
2023-07-05,11.79,11.895,11.6,11.62,176163
2023-07-06,11.51,11.51,10.97,11,106904
2023-07-07,11,11.56,11,11.53,252132
2023-07-10,11.48,11.81,11.4,11.45,135011
2023-07-11,11.39,11.65,11.39,11.5,145467
2023-07-12,11.59,11.95,11.59,11.7,131626
2023-07-13,11.75,11.92,11.75,11.85,125768
2023-07-14,11.95,11.95,11.57,11.65,88606
2023-07-17,11.63,11.96,11.6281,11.83,132095
2023-07-18,11.84,12.48,11.84,12.4,224430
2023-07-19,12.48,12.76,12.425,12.66,170887
2023-07-20,12.67,12.77,12.62,12.7,161988
2023-07-21,12.75,12.77,12.48,12.52,89403
2023-07-24,12.55,12.88,12.55,12.8,174034
2023-07-25,12.8,13.02,12.67,12.69,125853
2023-07-26,12.83,13.34,12.83,13.2,145496
2023-07-27,13.37,13.37,13.01,13.04,313701
2023-07-28,12.68,13.14,11.94,12,131652
2023-07-31,12.07,12.24,11.87,11.9,155941
2023-08-01,11.85,12,11.78,11.8,159123
2023-08-02,11.68,11.99,11.555,11.6,143616
2023-08-03,11.46,11.625,11.31,11.35,174561
2023-08-04,11.36,11.53,11.26,11.27,121405
2023-08-07,11.36,11.63,11.14,11.63,141909
2023-08-08,11.41,11.46,11.2,11.45,70671
2023-08-09,11.4,11.41,11.25,11.27,136598
2023-08-10,11.38,11.73,11.36,11.69,194841
2023-08-11,11.6,11.79,11.315,11.4,116705
2023-08-14,11.45,11.45,11.28,11.39,70747
2023-08-15,11.6,11.63,11.3001,11.32,137412
2023-08-16,11.35,11.45,11.06,11.07,71546
2023-08-17,11.07,11.19,11.04,11.07,65061
2023-08-18,10.97,11.13,10.95,11.05,146525
2023-08-21,11.24,11.24,11.045,11.05,74048
2023-08-22,11.01,11.1344,10.61,10.655,101010
2023-08-23,10.62,10.8,10.61,10.71,86161
2023-08-24,10.69,10.94,10.69,10.82,65272
2023-08-25,10.89,10.95,10.77,10.84,41561
2023-08-28,10.87,11.05,10.87,11.01,137706
2023-08-29,11.05,11.28,11.01,11.24,87442
2023-08-30,11.24,11.24,11.1,11.14,45034
2023-08-31,11.18,11.23,11.06,11.08,142193
2023-09-01,11.15,11.51,11.15,11.49,104921
2023-09-05,11.43,11.56,11.37,11.46,122928
2023-09-06,11.48,11.48,11.04,11.06,90724
2023-09-07,11,11.12,10.79,10.83,239879
2023-09-08,10.9,10.99,10.785,10.89,87203
2023-09-11,10.9,11.01,10.79,10.91,83943
2023-09-12,10.88,11.04,10.88,11,49412
2023-09-13,11.01,11.02,10.81,11,84447
2023-09-14,11.05,11.33,11.05,11.28,57669
2023-09-15,11.28,11.41,11.205,11.3,178795
2023-09-18,11.29,11.29,10.89,10.94,94397
2023-09-19,10.92,11,10.71,10.75,66773
2023-09-20,10.82,10.85,10.75,10.75,48762
2023-09-21,10.71,10.75,10.53,10.56,77057
2023-09-22,10.59,10.66,10.41,10.43,105005
2023-09-25,10.35,10.64,10.35,10.52,68997
2023-09-26,10.49,10.7,10.44,10.59,141248
2023-09-27,10.6,10.63,10.27,10.3,62547
2023-09-28,10.34,10.5,10.31,10.4,54521
2023-09-29,10.46,10.64,10.42,10.52,88533
2023-10-02,10.45,10.58,10.25,10.28,90865
2023-10-03,10.26,10.26,9.97,9.99,80843
2023-10-04,10.07,10.27,9.94,10.24,74678
2023-10-05,10.395,10.44,10.26,10.41,76493
2023-10-06,10.42,10.75,10.28,10.5,88661
2023-10-09,10.4,10.62,10.4,10.55,69548
2023-10-10,10.66,10.82,10.59,10.59,53174
2023-10-11,10.61,10.72,10.51,10.67,57355
2023-10-12,10.63,10.73,10.43,10.54,64520
2023-10-13,10.61,10.66,10.2,10.22,55792
2023-10-16,10.35,10.53,10.33,10.44,53129
2023-10-17,10.37,10.81,10.37,10.68,80274
2023-10-18,10.63,10.76,10.35,10.38,53065
2023-10-19,10.42,10.53,10.25,10.29,47652
2023-10-20,10.32,10.6,10.03,10.04,91592
2023-10-23,10.04,10.28,10,10.07,77022
2023-10-24,10.17,10.17,9.72,9.91,72463
2023-10-25,9.88,10.05,9.66,9.97,65561
2023-10-26,10.06,10.42,10.06,10.38,45358
2023-10-27,10.43,10.43,10.05,10.18,37896
2023-10-30,10.28,10.47,10.28,10.38,33874
2023-10-31,10.43,10.48,10.23,10.26,113214
2023-11-01,10.21,10.47,10.11,10.42,67404
2023-11-02,10.43,10.89,10.43,10.86,67866
2023-11-03,11.16,11.92,11.16,11.82,102514
2023-11-06,11.81,11.81,11.47,11.49,51332
2023-11-07,11.5,11.55,11.4,11.49,44690
2023-11-08,11.48,11.48,11.165,11.26,52252
2023-11-09,11.32,11.35,11.065,11.19,45453
2023-11-10,11.23,11.26,11.02,11.17,49209
2023-11-13,11.09,11.25,11.09,11.19,31832
2023-11-14,11.65,12.12,11.65,12.11,86844
2023-11-15,12.08,12.32,12.08,12.14,59806
2023-11-16,12.08,12.08,11.81,11.92,41475
2023-11-17,12.05,12.2,11.98,12.03,57185
2023-11-20,12.1,12.18,12,12.11,31403
2023-11-21,12.06,12.22,11.87,11.89,30649
2023-11-22,12.03,12.11,11.9,11.95,32084
2023-11-24,11.93,12.21,11.93,11.98,19221
2023-11-27,11.91,11.99,11.81,11.82,36883
2023-11-28,11.89,11.89,11.69,11.78,65600
2023-11-29,11.94,12.24,11.94,12.04,57053
2023-11-30,12.25,12.25,11.84,11.94,97760
2023-12-01,11.99,12.68,11.99,12.63,73751
2023-12-04,12.63,12.97,12.63,12.93,33042
2023-12-05,12.93,13.02,12.7556,12.89,72976
2023-12-06,13,13.43,12.54,12.59,190583
2023-12-07,12.72,12.98,12.72,12.9,45737
2023-12-08,12.875,13.05,12.87,12.98,38124
2023-12-11,13.06,13.06,12.91,12.91,47270
2023-12-12,12.99,12.99,12.8,12.86,37958
2023-12-13,12.97,13.82,12.88,13.8,306409
2023-12-14,14.05,14.425,13.88,13.95,128077
2023-12-15,14.08,14.08,13.76,13.95,305771
2023-12-18,14.03,14.04,13.78,13.83,57499
2023-12-19,13.83,14.1,13.83,13.99,97613
2023-12-20,13.98,14.43,13.89,13.9,84946
2023-12-21,14.05,14.1,13.89,13.98,52799
2023-12-22,14.06,14.32,14.06,14.19,63427
2023-12-26,14.17,14.33,14.17,14.27,54617
2023-12-27,14.35,14.5,14.2,14.41,51859
2023-12-28,14.38,14.51,14.35,14.4,45378
2023-12-29,14.35,14.44,14.21,14.25,86456
2024-01-02,14.2,14.38,14.06,14.1,61883
2024-01-03,14.04,14.04,13.39,13.43,89823
2024-01-04,13.44,13.7,13.44,13.56,67245
2024-01-05,13.45,13.8,13.42,13.64,206751
2024-01-08,13.64,13.68,13.5,13.61,34657
2024-01-09,13.43,13.54,13.31,13.36,59516
2024-01-10,13.29,13.41,13.15,13.33,39694
2024-01-11,13.2,13.35,12.97,13.14,57704
2024-01-12,13.28,13.43,12.935,12.98,45996
2024-01-16,12.88,13.05,12.65,12.7,42685
2024-01-17,12.5,12.88,12.5,12.87,53244
2024-01-18,12.93,13.4025,12.79,12.98,29496
2024-01-19,13.12,13.2,12.87,13.11,43710
2024-01-22,13.29,13.49,13.04,13.48,50027
2024-01-23,13.63,13.63,13.36,13.38,52737
2024-01-24,13.62,13.74,13.365,13.55,28760
2024-01-25,13.86,13.86,13.5,13.59,56865
2024-01-26,13.74,13.87,13.68,13.76,31481
2024-01-29,13.7,13.84,13.56,13.83,44663
2024-01-30,13.77,13.9,13.5,13.68,59580
2024-01-31,13.42,13.65,12.92,12.94,69967
2024-02-01,12.99,13.32,11.82,12.14,129371
2024-02-02,11.88,12.03,11.55,11.56,86529
2024-02-05,11.4,11.4,10.97,11.1,226695
2024-02-06,11.16,11.34,11.045,11.1,93651
2024-02-07,11.17,12.28,10.86,11.02,187435
2024-02-08,11,11.225,10.92,11.05,124121
2024-02-09,10.95,11.3,10.91,11.26,74124
2024-02-12,11.21,11.63,11.21,11.56,111292
2024-02-13,11.31,11.46,10.91,11.04,214089
2024-02-14,11.09,11.2825,11.01,11.24,61996
2024-02-15,11.38,11.78,11.38,11.72,106679
2024-02-16,11.63,11.745,11.41,11.66,230538
2024-02-20,11.5,11.75,11.49,11.59,73317
2024-02-21,11.51,11.76,11.4,11.44,59192
2024-02-22,11.42,11.57,11.17,11.31,105126
2024-02-23,11.35,11.46,11.18,11.35,41882
2024-02-26,11.33,11.54,11.16,11.21,94331
2024-02-27,11.36,11.51,11.21,11.25,42663
2024-02-28,11.12,11.34,11.12,11.22,52287
2024-02-29,11.54,11.605,11.2536,11.36,114743
2024-03-01,11.28,11.5,11.05,11.2,98473
2024-03-04,11.25,11.34,11.08,11.11,33180
2024-03-05,11.04,11.56,11.04,11.45,67243
2024-03-06,11.47,11.61,11.17,11.34,89004
2024-03-07,11.51,11.73,11.26,11.32,40348
2024-03-08,11.52,11.65,11.3,11.33,44300
2024-03-11,11.26,11.46,11.26,11.36,39778
2024-03-12,11.34,11.5183,11.18,11.23,51993
2024-03-13,11.17,11.53,11.15,11.23,58886
2024-03-14,11.14,11.4225,10.84,10.88,87538
2024-03-15,10.85,11.09,10.74,10.78,246362
2024-03-18,10.78,10.835,10.56,10.71,107449
2024-03-19,10.73,10.845,10.68,10.73,45452
2024-03-20,10.65,11.29,10.65,11.21,86587
2024-03-21,11.3,11.45,11.22,11.37,76317
2024-03-22,11.39,11.51,11.11,11.15,48566
2024-03-25,11.21,11.44,11.07,11.17,42023
2024-03-26,11.29,11.29,11.06,11.1,66773
2024-03-27,11.11,11.41,11.11,11.4,109757
2024-03-28,11.38,11.64,11.26,11.5,81390
2024-04-01,11.48,11.9,11.0858,11.09,61586
2024-04-02,11,11.14,10.7,10.92,167170
2024-04-03,10.93,11.01,10.87,10.9,45897
2024-04-04,11.07,11.2,10.92,10.95,64149
2024-04-05,10.92,11.04,10.77,10.9,76797
2024-04-08,11.04,11.06,10.93,10.96,40457
2024-04-09,11.06,11.11,10.93,11.01,39647
2024-04-10,10.8,10.8,10.26,10.4,114989
2024-04-11,10.49,10.49,10.26,10.34,64529
2024-04-12,10.27,10.51,10.23,10.36,36516
2024-04-15,10.38,10.63,10.22,10.31,36281
2024-04-16,10.31,10.31,10.15,10.17,68830
2024-04-17,10.29,10.35,10.06,10.08,59994
2024-04-18,10.09,10.19,10.09,10.16,86975
2024-04-19,10.12,10.5,10.12,10.42,136108
2024-04-22,10.52,10.65,10.51,10.58,76481
2024-04-23,10.66,10.81,10.64,10.65,73650
2024-04-24,10.55,10.79,10.55,10.67,90403
2024-04-25,10.51,10.65,10.42,10.58,83814
2024-04-26,10.68,10.68,10.48,10.53,49832
2024-04-29,10.55,10.63,10.41,10.43,49476
2024-04-30,10.36,10.45,10.31,10.35,48742
2024-05-01,10.31,10.71,10.31,10.55,89164
2024-05-02,10.64,10.715,10.59,10.7,162649
2024-05-03,10.75,11.29,10.75,11.21,78556
2024-05-06,11.21,11.31,11.11,11.15,61405
2024-05-07,11.29,11.32,11.1,11.1,79288
2024-05-08,11.01,11.1752,11.01,11.16,50069
2024-05-09,11.16,11.25,11.16,11.17,79000
2024-05-10,11.25,11.28,11.095,11.21,63737
2024-05-13,11.27,11.35,11.05,11.09,107573
2024-05-14,11.23,11.32,11.06,11.08,50019
2024-05-15,11.07,11.2,11.06,11.15,39939
2024-05-16,11.16,11.4,11.12,11.37,56764
2024-05-17,11.46,11.8,11.41,11.67,63957
2024-05-20,11.64,11.84,11.57,11.57,55449
2024-05-21,11.55,11.64,11.541,11.59,36973
2024-05-22,11.58,11.64,11.425,11.53,60054
2024-05-23,11.505,11.53,11.25,11.27,143477
2024-05-24,11.23,11.35,11.23,11.29,57484
2024-05-28,11.27,11.68,11.12,11.17,78028
2024-05-29,11.11,11.45,10.9402,10.96,77420
2024-05-30,11.16,11.29,11.02,11.19,42971
2024-05-31,11.33,11.4,11.26,11.31,55574
2024-06-03,11.43,11.43,11.02,11.03,60684
2024-06-04,10.96,11.11,10.8,10.9,86158
2024-06-05,10.96,11.04,10.87,10.88,51709
2024-06-06,10.84,10.95,10.84,10.92,32914
2024-06-07,10.85,10.935,10.815,10.83,37420
2024-06-10,10.76,10.89,10.61,10.68,43041
2024-06-11,10.61,10.67,10.54,10.59,152706
2024-06-12,10.96,11.095,10.82,10.89,133090
2024-06-13,10.88,10.93,10.63,10.67,31492
2024-06-14,10.54,10.58,10.44,10.49,45712
2024-06-17,10.48,10.67,10.36,10.65,61103
2024-06-18,10.7,10.76,10.635,10.67,63363
2024-06-20,10.59,10.83,10.59,10.62,54242
2024-06-21,10.55,10.79,10.48,10.5,176229
2024-06-24,10.48,10.68,10.47,10.55,259810
2024-06-25,10.53,10.67,10.39,10.5,115981
2024-06-26,10.39,10.86,10.39,10.78,198896
2024-06-27,10.77,11,10.74,11,46867
2024-06-28,11.13,11.55,11.0901,11.45,551652
2024-07-01,11.46,11.505,11.27,11.37,74124
2024-07-02,11.38,11.51,11.33,11.46,48828
2024-07-03,11.49,11.49,11.29,11.33,25514
2024-07-05,11.29,11.505,11.03,11.07,71100
2024-07-08,11.11,11.32,11.11,11.21,56813
2024-07-09,11.21,11.35,11.15,11.35,23292
2024-07-10,11.33,11.52,11.33,11.48,48312
2024-07-11,11.79,12.35,11.735,12.17,129407
2024-07-12,12.25,12.54,12.24,12.26,66796
2024-07-15,12.44,12.99,12.43,12.71,92813
2024-07-16,12.91,13.57,12.89,13.54,103166
2024-07-17,13.39,13.89,13.37,13.59,147856
2024-07-18,13.5,13.85,13.3,13.31,166724
2024-07-19,13.33,13.62,13.21,13.31,69343
2024-07-22,13.31,13.71,13.15,13.63,105061
2024-07-23,13.54,13.98,13.54,13.875,159580
2024-07-24,13.78,14.021,13.76,13.77,184827
2024-07-25,13.92,14.67,13.71,14.44,164409
2024-07-26,14.85,14.99,14.53,14.64,144234
2024-07-29,14.66,14.69,14.42,14.53,81572
2024-07-30,14.27,14.7,14.27,14.62,160479
2024-07-31,14.64,14.94,14.42,14.52,146965
2024-08-01,14.47,14.63,13.775,13.81,135857
2024-08-02,13.21,13.74,12.32,13.43,79468
2024-08-05,12.91,13.19,12.61,12.92,107401
2024-08-06,12.91,13.14,12.7481,12.92,70810
2024-08-07,13.12,13.19,12.78,12.82,54022
2024-08-08,13.02,13.16,12.8,12.91,50335
2024-08-09,12.89,13.17,12.73,12.86,51511
2024-08-12,12.93,13.1,12.57,12.65,58082
2024-08-13,12.8,13.065,12.567,12.79,53613
2024-08-14,12.82,12.85,12.67,12.77,43063
2024-08-15,13.1,13.389,13.08,13.17,72576
2024-08-16,13.17,13.639,13.17,13.4,223844
2024-08-19,13.4,13.59,13.34,13.49,77494
2024-08-20,13.53,13.53,13.3,13.35,44630
2024-08-21,13.44,13.44,13.25,13.32,38503
2024-08-22,13.37,13.45,13.25,13.34,64329
2024-08-23,13.48,14.41,13.33,14.12,91414
2024-08-26,14.24,14.32,14.1,14.21,99553
2024-08-27,14.14,14.25,14,14.16,53773
2024-08-28,14.24,14.38,14.03,14.16,51071
2024-08-29,14.32,14.35,14.095,14.15,68320
2024-08-30,14.22,14.48,14.0732,14.2,66262
2024-09-03,14.1,14.28,14.03,14.05,61332
2024-09-04,13.98,14.1,13.81,13.9,60687
2024-09-05,14.05,14.0676,13.76,13.86,54009
2024-09-06,13.99,14.06,13.65,13.73,52389
2024-09-09,13.75,13.89,13.65,13.73,53957
2024-09-10,13.74,13.87,13.54,13.84,70171
2024-09-11,13.7,13.81,13.36,13.78,75854
2024-09-12,13.87,13.87,13.62,13.64,77543
2024-09-13,13.8,14.02,13.79,13.94,86285
2024-09-16,13.94,14.22,13.91,14.14,58458
2024-09-17,14.29,14.69,14.17,14.25,93022
2024-09-18,14.34,14.75,14.15,14.3,95106
2024-09-19,14.59,14.78,14.39,14.73,84129
2024-09-20,14.64,14.71,14.27,14.32,263994
2024-09-23,14.33,14.43,14.1,14.13,67488
2024-09-24,14.14,14.2,13.98,13.99,53183
2024-09-25,14.11,14.11,13.77,13.84,81935
2024-09-26,14.01,14.035,13.765,13.79,59901
2024-09-27,13.94,14.015,13.75,13.76,59643
2024-09-30,13.76,14.05,13.72,13.99,37773
2024-10-01,13.98,14.16,13.53,13.58,40884
2024-10-02,13.6,13.78,13.43,13.49,32490
2024-10-03,13.41,13.46,13.28,13.34,42612
2024-10-04,13.48,13.565,13.32,13.39,64314
2024-10-07,13.36,13.4,13.23,13.3,46413
2024-10-08,13.38,13.42,13.27,13.3,53301
2024-10-09,13.3,13.55,13.3,13.39,92270
2024-10-10,13.3,13.45,13.21,13.45,47207
2024-10-11,13.96,14.01,13.76,13.86,60583
2024-10-14,13.86,14.16,13.75,14.04,56345
2024-10-15,14.05,14.54,14,14.34,105694
2024-10-16,14.34,14.59,14.32,14.52,92450
2024-10-17,14.5,14.74,14.45,14.7,223686
2024-10-18,14.7,14.7,14.5,14.54,83507
2024-10-21,14.54,14.54,14.075,14.1,68048
2024-10-22,14.1,14.31,14.01,14.31,56234
2024-10-23,14.2,14.44,14.2,14.44,48767
2024-10-24,14.44,14.52,14.25,14.44,132226
2024-10-25,14.44,14.47,14.17,14.34,55781
2024-10-28,14.48,15.01,14.48,14.74,138390
2024-10-29,14.62,14.74,14.55,14.61,72700
2024-10-30,14.59,15.02,14.59,14.64,84864
2024-10-31,14.7,14.76,14.54,14.54,53929
2024-11-01,14.65,14.735,14.38,14.45,97312
2024-11-04,14.44,14.49,14.19,14.41,37818
2024-11-05,14.43,14.68,14.315,14.61,121323
2024-11-06,15.72,16.61,15.67,16.43,361322
2024-11-07,16.37,16.37,15.6,15.91,137400
2024-11-08,16.05,16.22,15.92,16.1,65310
2024-11-11,16.3,16.655,16.295,16.51,98735
2024-11-12,16.4,16.55,16.32,16.33,86612
2024-11-13,16.57,16.63,16.24,16.25,107435
2024-11-14,16.4,16.4,16.11,16.26,101679
2024-11-15,16.35,16.5,16.1,16.21,76264
2024-11-18,16.21,16.335,16.03,16.06,106987
2024-11-19,15.9,16.12,15.1,16.08,113229
2024-11-20,16.03,16.14,15.85,16.01,65848
2024-11-21,16.17,16.425,16.08,16.17,53482
2024-11-22,16.27,16.57,16.17,16.55,83294
2024-11-25,16.77,17.03,16.63,16.63,103435
2024-11-26,16.69,16.715,16.44,16.48,85151
2024-11-27,16.64,16.715,16.4,16.44,72186
2024-11-29,16.61,16.7333,16.33,16.45,78137
2024-12-02,16.47,16.79,16.27,16.63,73032
2024-12-03,16.61,16.76,16.485,16.59,75938
2024-12-04,16.83,17.49,16.83,17.43,202912
2024-12-05,17.39,17.47,17.06,17.09,76391
2024-12-06,17.16,17.19,16.86,17.14,72071
2024-12-09,17.15,17.31,17.07,17.1,76334
2024-12-10,17.11,17.46,16.95,17.15,136215
2024-12-11,17.34,17.61,17.1901,17.34,161196
2024-12-12,17.37,17.39,17.07,17.13,50699
2024-12-13,17.1,17.17,16.87,16.95,65732
2024-12-16,16.97,17.18,16.865,17.13,133135
2024-12-17,17.11,17.23,16.83,16.88,96451
2024-12-18,17.03,17.1,15.775,15.91,123597
2024-12-19,16.1,16.48,15.66,15.73,77223
2024-12-20,15.55,16.105,15.55,16.01,266843
2024-12-23,15.93,16.02,15.753,15.8,96661
2024-12-24,15.82,15.98,15.73,15.98,32551
2024-12-26,15.94,16.11,15.8,16.07,45982
2024-12-27,15.95,16.16,15.74,15.85,101483
2024-12-30,15.79,15.93,15.65,15.83,43160
2024-12-31,15.94,16.015,15.775,15.85,89405
2025-01-02,16.01,16.104,15.52,15.62,91892
2025-01-03,15.63,15.81,15.37,15.78,86537
2025-01-06,15.8,15.995,15.61,15.63,80956
2025-01-07,15.68,15.68,15.26,15.45,82490
2025-01-08,15.39,15.43,15.25,15.34,43085
2025-01-10,15.07,15.24,14.56,14.72,73571
2025-01-13,14.61,14.81,14.52,14.79,108951
2025-01-14,14.94,15.18,14.93,15.16,130627
2025-01-15,15.5,15.61,15.285,15.38,92970
2025-01-16,15.49,15.49,15.25,15.37,96389
2025-01-17,15.44,15.53,15.34,15.49,97891
2025-01-21,15.63,15.82,15.6,15.73,123404
2025-01-22,15.62,15.715,15.46,15.52,113640
2025-01-23,15.41,15.68,15.41,15.56,155981
2025-01-24,15.48,15.68,15.45,15.57,95559
2025-01-27,15.61,16.07,15.47,15.82,183032
2025-01-28,15.73,15.86,15.58,15.72,126530
2025-01-29,15.7,15.88,15.495,15.72,93267
2025-01-30,15.84,15.94,15.65,15.79,83785
2025-01-31,17.24,17.24,15.735,16.35,185552
2025-02-03,16.14,16.23,15.54,15.81,80009
2025-02-04,15.78,16.18,15.7619,16.06,149345
2025-02-05,16.56,16.7463,16.04,16.26,203426
2025-02-06,16.39,16.875,16.25,16.6,466433
2025-02-07,16.72,17.17,16.4,16.49,380724
2025-02-10,16.69,16.87,16.29,16.43,226722
2025-02-11,16.35,16.8,16.35,16.75,251587
2025-02-12,16.5,16.64,16.41,16.51,167564
2025-02-13,16.45,16.52,16.315,16.5,180188
2025-02-14,16.58,16.72,16.34,16.44,107464
2025-02-18,16.36,16.49,16.22,16.25,159196
2025-02-19,16.12,16.27,16.06,16.205,149855
2025-02-20,16.13,16.22,15.79,15.92,180065
2025-02-21,16.07,16.23,15.29,15.3,216730
2025-02-24,15.42,16.015,15.19,15.22,269645
2025-02-25,15.25,15.47,15.11,15.13,145574
2025-02-26,15.13,15.235,14.92,15.07,139593
2025-02-27,15.04,15.28,14.97,15.07,276617
2025-02-28,15.07,15.31,15.07,15.135,299088
2025-03-03,15.13,15.4,14.9,15.01,320634
2025-03-04,14.86,15.09,14.43,14.59,269457
2025-03-05,14.6,14.71,14.29,14.45,262674
2025-03-06,14.3,14.39,14.06,14.12,202905
2025-03-07,14.12,14.39,13.91,13.97,321576
2025-03-10,13.75,13.92,13.31,13.4,230675
2025-03-11,13.42,13.57,13.18,13.21,244938
2025-03-12,13.29,13.495,13.15,13.35,276073
2025-03-13,13.33,13.535,13.29,13.31,267106
2025-03-14,13.47,13.652,13.35,13.58,310053
2025-03-17,13.58,13.86,13.58,13.66,361157
2025-03-18,13.6,13.77,13.58,13.73,287637
2025-03-19,13.74,14.07,13.74,13.94,583935
2025-03-20,13.85,14,13.83,13.88,319119
2025-03-21,13.79,13.845,13.53,13.74,344092
2025-03-24,13.95,14.105,13.88,14.04,225259
2025-03-25,14.38,14.38,13.96,14.02,197034
2025-03-26,13.91,14.09,13.71,13.79,175038
2025-03-27,13.84,14.04,13.65,13.91,177623
2025-03-28,13.88,13.91,13.452,13.54,160948
2025-03-31,13.4,13.59,13.33,13.54,162516
2025-04-01,13.49,13.605,13.33,13.59,219149
2025-04-02,13.41,13.64,13.41,13.62,155192
2025-04-03,13.17,13.34,12.45,12.49,229052
2025-04-04,11.98,12.57,11.6293,12.05,282637
2025-04-07,11.75,12.45,11.56,11.97,277330
2025-04-08,12.25,12.395,11.76,11.9,234998
2025-04-09,11.7,12.74,11.55,12.49,313102
2025-04-10,12.21,12.33,11.5,11.8,224081
2025-04-11,11.66,11.85,11.47,11.78,178449
2025-04-14,11.9,12.285,11.68,12.06,184928
2025-04-15,12.16,12.42,12.02,12.36,116324
2025-04-16,12.46,12.46,12.19,12.35,106730
2025-04-17,12.35,12.55,12.35,12.51,144577
2025-04-21,12.36,12.45,12.2,12.39,176698
2025-04-22,12.41,12.89,12.41,12.82,128446
2025-04-23,13.05,13.38,12.95,13.04,144934
2025-04-24,13.06,13.195,12.83,13.17,175599
2025-04-25,13.11,13.11,12.93,13.09,92452
2025-04-28,13.11,13.19,12.975,13.14,100344
2025-04-29,13.24,14.1,13.22,14.08,261648
2025-04-30,13.8,14.07,13.65,13.83,211472
2025-05-01,13.8,14.075,13.67,13.91,127605
2025-05-02,14.1,14.52,14.025,14.37,170569
2025-05-05,14.35,14.84,14.3,14.55,130225
2025-05-06,14.42,14.5,14.34,14.37,129212
2025-05-07,14.45,14.605,14.26,14.32,135667
2025-05-08,14.45,14.7,14.33,14.64,135879
2025-05-09,14.61,14.71,14.48,14.55,102304
2025-05-12,14.91,15.19,14.91,14.96,150346
2025-05-13,15.1,15.14,14.95,15.06,72120
2025-05-14,15.01,15.19,14.93,14.96,102857
2025-05-15,14.98,15.09,14.95,15.06,87627
2025-05-16,15.03,15.03,14.82,14.84,112439
2025-05-19,14.78,14.92,14.71,14.89,106978
2025-05-20,14.85,15.065,14.8308,15,81434
2025-05-21,14.82,15,14.52,14.54,93230
2025-05-22,14.51,14.63,14.2641,14.46,98431
2025-05-23,14.22,14.455,14.03,14.34,105601
2025-05-27,14.57,14.73,14.34,14.72,102704
2025-05-28,14.7,14.75,14.45,14.48,91955
2025-05-29,14.6,14.6,14.42,14.6,104120
2025-05-30,14.54,14.67,14.47,14.49,124598
2025-06-02,14.47,14.53,14.25,14.44,118428
2025-06-03,14.41,14.653,14.34,14.55,130151
2025-06-04,14.52,14.785,14.425,14.52,126881
2025-06-05,14.52,14.65,14.35,14.46,124521
2025-06-06,14.69,14.79,14.57,14.79,83813
2025-06-09,14.88,14.91,14.775,14.81,109215
2025-06-10,14.9,15.21,14.895,15.14,112445
2025-06-11,15.19,15.3,15.05,15.18,149310
2025-06-12,15.15,15.36,14.81,15.31,619040
2025-06-13,15.04,15.04,14.571,14.62,327517
2025-06-16,14.76,14.86,14.44,14.57,150003
2025-06-17,14.45,14.58,14.35,14.4,126464
2025-06-18,14.36,14.66,14.35,14.59,124042
2025-06-20,14.75,14.895,14.5152,14.62,230105
2025-06-23,14.58,15.02,14.565,15.02,115967
2025-06-24,15.14,15.425,15.07,15.24,101012
2025-06-25,15.28,15.28,15.14,15.17,74734
2025-06-26,15.22,15.63,15.16,15.61,94078
2025-06-27,15.67,15.83,15.555,15.59,467411
2025-06-30,15.72,15.8769,15.63,15.72,413367
2025-07-01,15.68,16.4,15.65,16.25,209363
2025-07-02,16.36,16.44,16.15,16.34,197909
2025-07-03,16.48,16.71,16.48,16.63,118192
2025-07-07,16.56,16.86,16.495,16.54,256309
2025-07-08,16.61,16.98,16.58,16.74,414679
2025-07-09,16.79,16.87,16.61,16.7,156381
2025-07-10,16.68,16.865,16.5701,16.76,161488
2025-07-11,16.75,16.75,16.4,16.44,99966
2025-07-14,16.41,16.78,16.39,16.78,179338
2025-07-15,16.73,16.76,16.22,16.24,137402
2025-07-16,16.31,16.43,16.07,16.38,181913
2025-07-17,16.46,16.78,16.435,16.69,136509
2025-07-18,16.82,16.82,16.51,16.7,137996
2025-07-21,16.76,16.84,16.54,16.59,93341
2025-07-22,16.57,16.825,16.42,16.65,108643
2025-07-23,16.77,16.77,16.51,16.62,82139
2025-07-24,16.5,16.5,16.03,16.05,118417
2025-07-25,16.09,16.17,15.595,15.83,192555
2025-07-28,15.9,16.27,15.83,16.19,161372
2025-07-29,16.36,16.36,15.945,16.02,130776
2025-07-30,16.06,16.435,15.705,15.77,127166
2025-07-31,15.95,16.04,15.43,15.51,195450
2025-08-01,15.51,15.5625,14.96,15.24,195174
2025-08-04,15.26,15.47,15.065,15.41,163670
2025-08-05,15.51,15.91,15.13,15.45,192768
2025-08-06,15.5,15.675,15.31,15.34,71142
2025-08-07,15.45,15.77,15.14,15.18,107439
2025-08-08,15.29,15.505,15.0957,15.37,106289
2025-08-11,15.28,15.375,15.2,15.27,83004
2025-08-12,15.42,15.92,15.35,15.88,120525
2025-08-13,16,16.2,15.92,16.19,141964
2025-08-14,16.05,16.11,15.865,16.06,101364
2025-08-15,16.1,16.15,15.72,15.73,185199
2025-08-18,15.75,15.93,15.7,15.92,73997
2025-08-19,15.9,16.085,15.87,15.91,75980
2025-08-20,15.95,15.975,15.82,15.92,95579
2025-08-21,15.82,15.97,15.8,15.86,57333
2025-08-22,16,16.82,16,16.79,149629
2025-08-25,16.77,16.85,16.64,16.71,193057
2025-08-26,16.76,17.03,16.66,16.91,118104
2025-08-27,16.86,17.13,16.86,17.1,88944
2025-08-28,17.23,17.23,17.01,17.11,99647
2025-08-29,17.27,17.285,17.12,17.19,146016
2025-09-02,16.96,17.14,16.83,17.02,165615
2025-09-03,16.96,17.18,16.8,16.92,150238
2025-09-04,17,17.305,16.98,17.3,126607
2025-09-05,17.39,17.48,16.885,16.95,153488
2025-09-08,16.98,17.2,16.72,17,106629
2025-09-09,16.96,17.17,16.83,16.9,92453
2025-09-10,16.91,17.06,16.9,16.96,88522
2025-09-11,17.01,17.22,16.87,17.2,107374
2025-09-12,17.17,17.17,16.96,17.03,74616
2025-09-15,17.13,17.14,16.97,17.04,116280
2025-09-16,16.96,17.06,16.765,16.86,124236
2025-09-17,16.93,17.36,16.9161,17.04,160903
2025-09-18,17.16,17.5,17.105,17.45,151479
2025-09-19,17.47,17.67,17.14,17.21,560612
2025-09-22,17.23,17.34,17,17.17,181761
2025-09-23,17.16,17.43,17.02,17.04,117975
2025-09-24,17.12,17.22,16.885,16.98,115040
2025-09-25,16.87,16.99,16.83,16.94,93384
2025-09-26,16.95,17.29,16.87,16.94,93340
2025-09-29,17.03,17.03,16.49,16.55,107423
2025-09-30,16.55,16.65,16.19,16.41,102290
2025-10-01,16.3,16.415,16.11,16.4,96118
2025-10-02,16.39,16.615,16.16,16.21,97741
2025-10-03,16.29,16.515,16.22,16.26,231851
2025-10-06,16.41,16.63,16.25,16.42,141567
2025-10-07,16.45,16.57,16.24,16.27,102003
2025-10-08,16.4,16.4,16.01,16.07,69051
2025-10-09,16.01,16.065,15.84,15.96,82151
2025-10-10,16.03,16.235,15.49,15.49,116627
2025-10-13,15.77,15.85,15.445,15.74,99276
2025-10-14,15.61,16.43,15.61,16.41,155325
2025-10-15,16.56,16.56,16.03,16.14,96775
2025-10-16,16.05,16.11,15.12,15.21,144836
2025-10-17,15.35,15.5,15.22,15.44,148583
2025-10-20,15.54,15.85,15.45,15.85,113119
2025-10-21,15.76,15.955,15.75,15.9,89415
2025-10-22,15.9,16.145,15.83,15.92,155969
2025-10-23,15.97,16.05,15.54,15.77,164676
2025-10-24,15.77,16.35,14.925,15.75,269341
2025-10-27,15.76,15.86,15.6,15.7,125354
2025-10-28,15.71,16.06,15.595,16.05,131203
2025-10-29,15.98,16.1,15.485,15.59,200279
2025-10-30,15.55,15.89,15.45,15.52,150347
2025-10-31,15.55,15.7,15.455,15.61,191734
2025-11-03,15.61,15.745,15.435,15.69,110875
2025-11-04,15.6,15.79,15.51,15.77,139362
2025-11-05,15.8,16.25,15.8,16.2,88496
2025-11-06,16.15,16.32,15.6437,15.95,101687
2025-11-07,15.94,16.037,15.79,16.03,98786