Date,Open,High,Low,Close,Volume
2005-11-24,4.63888,4.65184,4.63225,4.63888,44996.134714766
2005-11-25,4.64528,4.65184,4.64528,4.64528,12639.221456858
2005-11-28,4.5933,4.66488,4.58706,4.5933,16501.24095259
2005-11-29,4.61289,4.64528,4.61289,4.61289,524.04984307855
2005-11-30,4.59978,4.61937,4.59978,4.59978,9265.8088196498
2005-12-01,4.5805,4.62578,4.5805,4.5805,4172.1456105963
2005-12-02,4.56083,4.56083,4.52853,4.56083,3934.1712857201
2005-12-05,4.52853,4.52853,4.51565,4.52853,1077.2135663281
2005-12-06,4.48966,4.54156,4.48966,4.48966,2467.0848892756
2005-12-07,4.48325,4.52205,4.48325,4.48325,8669.6071865821
2005-12-08,4.49597,4.51565,4.48966,4.49597,9911.3774669204
2005-12-09,4.51565,4.52853,4.41832,4.51565,19607.565384751
2005-12-12,4.39224,4.43774,4.36626,4.39224,10526.566413143
2005-12-13,4.36626,4.41184,4.36626,4.36626,7089.8627320845
2005-12-14,4.26245,4.3469,4.12634,4.26245,13763.270395635
2005-12-15,4.28189,4.37929,4.28189,4.28189,17546.808996993
2005-12-16,4.28189,4.31443,4.28189,4.28189,7318.9763108216
2005-12-19,4.44416,4.49597,4.32747,4.44416,290665.3847023
2005-12-20,4.37929,4.44416,4.37282,4.37929,2759.4895118629
2005-12-21,4.43774,4.48966,4.41184,4.43774,444210.72290345
2005-12-22,4.39224,4.45711,4.37929,4.39224,3206.3242814444
2005-12-23,4.37282,4.39889,4.35977,4.37282,8197.4559994606
2005-12-27,4.40521,4.40521,4.39889,4.40521,616.45476709965
2005-12-28,4.45087,4.45087,4.45087,4.45087,770.88491409381
2006-01-03,4.42472,4.45087,4.42472,4.42472,369.61969608439
2006-01-04,4.39224,4.41832,4.39224,4.39224,73704.952205156
2006-01-05,4.3533,4.41184,4.3533,4.3533,35372.098586925
2006-01-06,4.39889,4.39889,4.36626,4.39889,3825.310690298
2006-01-09,4.38594,4.38594,4.3209,4.38594,112149.19806057
2006-01-10,4.40521,4.40521,4.35977,4.40521,5402.5235030417
2006-01-11,4.45711,4.47669,4.39889,4.45711,36041.717830858
2006-01-12,4.51565,4.52853,4.48966,4.51565,326856.46939666
2006-01-13,4.50261,4.50261,4.50261,4.50261,6226.5728939695
2006-01-16,4.51565,4.52853,4.50261,4.51565,10820.236856608
2006-01-17,4.5805,4.58706,4.55452,4.5805,18078.453765333
2006-01-18,4.59978,4.60641,4.5805,4.59978,21316.423568702
2006-01-19,4.5933,4.60641,4.57395,4.5933,140463.07943733
2006-01-20,4.57395,4.58706,4.56739,4.57395,74978.36800742
2006-01-23,4.58706,4.58706,4.56083,4.58706,75904.948889384
2006-01-24,4.5805,4.5933,4.56083,4.5805,24508.8238205
2006-01-25,4.57395,4.57395,4.56083,4.57395,10965.806257462
2006-01-26,4.58706,4.59978,4.57395,4.58706,10669.604172244
2006-01-27,4.60641,4.61289,4.5933,4.60641,25444.265448604
2006-01-30,4.60641,4.67128,4.60641,4.60641,33817.670549968
2006-01-31,4.69072,4.69072,4.62578,4.69072,136827.64187858
2006-02-01,4.71014,4.76206,4.68422,4.71014,199883.24304552
2006-02-02,4.77508,4.77508,4.72974,4.77508,25396.164255277
2006-02-03,4.78155,4.78155,4.72974,4.78155,21851.865799674
2006-02-06,4.73606,4.80107,4.71014,4.73606,65606.230234102
2006-02-07,4.78804,4.80747,4.76206,4.78804,69934.071812569
2006-02-08,4.81395,4.82059,4.81395,4.81395,4779.739631557
2006-02-09,4.77508,4.77508,4.76206,4.77508,67196.101255615
2006-02-10,4.77508,4.77508,4.74917,4.77508,88003.664831763
2006-02-13,4.83339,4.84651,4.78804,4.83339,91721.380747517
2006-02-14,4.83994,4.83994,4.78155,4.83994,27975.907202607
2006-02-15,4.83994,4.85946,4.8269,4.83994,39041.713309352
2006-02-16,4.87898,4.91136,4.78804,4.87898,1569474.8497226
2006-02-17,4.88537,4.89832,4.8269,4.88537,18511.364505267
2006-02-20,4.93726,4.96318,4.92431,4.93726,63503.701757403
2006-02-21,5.00205,5.00205,4.96318,5.00205,137356.75500516
2006-02-22,5.07354,5.07354,4.98909,5.07354,13396.182341305
2006-02-23,4.99565,5.05404,4.96318,4.99565,32946.785786591
2006-02-24,5.00205,5.02795,4.93726,5.00205,265616.05536733
2006-02-27,5.03468,5.03468,4.93079,5.03468,48627.774810883
2006-02-28,5.03468,5.06699,5.03468,5.03468,84474.556226684
2006-03-01,5.04764,5.05404,5.00868,5.04764,46382.208575083
2006-03-02,5.02795,5.04764,5.02165,5.02795,9426.5680710289
2006-03-06,5.1644,5.20974,5.11249,5.1644,70215.084047264
2006-03-07,5.27467,5.281,5.19023,5.27467,198414.8908282
2006-03-08,5.39792,5.39792,5.30707,5.39792,90720.116433808
2006-03-09,5.26164,5.35905,5.26164,5.26164,21679.714160402
2006-03-10,5.281,5.33306,5.24229,5.281,57722.697812138
2006-03-13,5.32666,5.32666,5.30059,5.32666,91141.634785849
2006-03-14,5.25516,5.281,5.22926,5.25516,12387.323102335
2006-03-15,5.23574,5.29404,5.22926,5.23574,82082.154769151
2006-03-16,5.24869,5.24869,5.22926,5.24869,6830.3694522992
2006-03-17,5.23574,5.24869,5.22926,5.23574,962.02386652101
2006-03-20,5.24869,5.28763,5.24229,5.24869,39522.725242612
2006-03-21,5.27467,5.281,5.25516,5.27467,128836.51468208
2006-03-22,5.23574,5.281,5.23574,5.23574,26177.175736388
2006-03-23,5.20974,5.23574,5.20974,5.20974,16367.063939627
2006-03-24,5.19679,5.2163,5.13848,5.19679,30411.346569957
2006-03-27,5.28763,5.29404,5.26164,5.28763,2210.1232512443
2006-03-28,5.26164,5.281,5.26164,5.26164,1087.3401333442
2006-03-29,5.30707,5.33306,5.281,5.30707,63870.789811733
2006-03-30,5.30707,5.31354,5.281,5.30707,66185.976195768
2006-03-31,5.28763,5.28763,5.27467,5.28763,1640.5038565937
2006-04-03,5.31354,5.31354,5.27467,5.31354,6055.6870755743
2006-04-04,5.39792,5.39792,5.3461,5.39792,297862.84220893
2006-04-05,5.41088,5.41088,5.38497,5.41088,166838.98905141
2006-04-06,5.50829,5.52764,5.4303,5.50829,68947.997349385
2006-04-07,5.54716,5.57947,5.52116,5.54716,87355.564542739
2006-04-10,5.67031,5.70926,5.50829,5.67031,32837.925191168
2006-04-11,5.72893,5.7482,5.65088,5.72893,13849.346215271
2006-04-12,5.7223,5.74173,5.68327,5.7223,11635.425501396
2006-04-13,5.68999,5.70286,5.66391,5.68999,4848.0939589151
2006-04-14,5.72893,5.72893,5.67695,5.72893,102865.66774864
2006-04-17,5.61849,5.65744,5.61201,5.61849,6920.2427345662
2006-04-18,5.58618,5.67031,5.55364,5.58618,36770.830656011
2006-04-19,5.52764,5.59905,5.52764,5.52764,66854.329618825
2006-04-20,5.49525,5.51468,5.4627,5.49525,14429.092176938
2006-04-21,5.50829,5.5406,5.4627,5.50829,42602.467436357
2006-04-25,5.50829,5.50829,5.47573,5.50829,4258.2214302325
2006-04-26,5.55364,5.55364,5.50829,5.55364,72701.156249694
2006-04-27,5.56011,5.58618,5.5406,5.56011,158111.15410448
2006-04-28,5.52116,5.55364,5.52116,5.52116,165361.77608794
2006-05-02,5.4563,5.4627,5.4563,5.4563,1994.933702154
2006-05-03,5.41735,5.42399,5.36538,5.41735,14643.015905151
2006-05-04,5.38497,5.42399,5.38497,5.38497,3697.4627817209
2006-05-05,5.4044,5.43679,5.4044,5.4044,27834.135264382
2006-05-08,5.41088,5.4627,5.41088,5.41088,10574.66760647
2006-05-09,5.50172,5.50172,5.47573,5.50172,2092.4019096832
2006-05-10,5.52764,5.52764,5.48869,5.52764,7555.6848148209
2006-05-11,5.56011,5.61201,5.52116,5.56011,30569.574179582
2006-05-12,5.59905,5.65744,5.59905,5.59905,3529.1086050798
2006-05-15,5.66391,5.67695,5.63808,5.66391,10965.806257462
2006-05-16,5.61849,5.61849,5.61201,5.61849,2159.4904161642
2006-05-17,5.71589,5.71589,5.71589,5.71589,2159.4904161642
2006-05-18,5.7223,5.72893,5.7223,5.7223,92146.696562189
2006-05-19,5.68327,5.68999,5.67695,5.68327,54104.981745668
2006-05-22,5.66391,5.68327,5.65088,5.66391,8230.3673422626
2006-05-23,5.57306,5.65088,5.57306,5.57306,46175.879772132
2006-05-25,5.52116,5.63808,5.50829,5.52116,17125.290644951
2006-05-26,5.48221,5.50172,5.47573,5.48221,20101.235526781
2006-05-29,5.50172,5.52764,5.44974,5.50172,63997.371899433
2006-05-30,5.35258,5.48869,5.35258,5.35258,40707.533583486
2006-05-31,5.56011,5.56011,5.44974,5.56011,6291.1297586966
2006-06-01,5.56011,5.59905,5.54716,5.56011,21664.524309878
2006-06-02,5.63808,5.65744,5.56659,5.63808,14353.142924318
2006-06-05,5.67695,5.71589,5.67695,5.67695,2284.8066829874
2006-06-06,5.71589,5.71589,5.68999,5.71589,1274.6816231403
2006-06-07,5.68327,5.68327,5.66391,5.68327,3088.6029398833
2006-06-08,5.63144,5.72893,5.63144,5.63144,204470.57790378
2006-06-09,5.63144,5.63808,5.63144,5.63144,1016.4541642321
2006-06-12,5.68327,5.8325,5.68327,5.68327,23459.458313466
2006-06-13,5.73525,5.73525,5.70286,5.73525,13445.549355508
2006-06-14,5.76779,5.76779,5.76124,5.76779,8445.5568913529
2006-06-15,5.82625,5.8325,5.81962,5.82625,18236.681374958
2006-06-16,5.82625,5.82625,5.81315,5.82625,4688.600528413
2006-06-19,5.81962,5.82625,5.8065,5.81962,12502.512802142
2006-06-20,5.78731,5.81315,5.78731,5.78731,19120.224347105
2006-06-21,5.79371,5.79371,5.52116,5.79371,208506.01485966
2006-06-22,5.82625,5.82625,5.79371,5.82625,356171.61508712
2006-06-23,5.85209,5.86505,5.84553,5.85209,166413.67323674
2006-06-26,5.87808,5.87808,5.8325,5.87808,2903.793091841
2006-06-27,5.84553,5.84553,5.81962,5.84553,15165.799927353
2006-06-28,5.8325,5.84553,5.8325,5.8325,1387.3396811935
2006-06-29,5.89103,5.89103,5.87808,5.89103,2282.2750412334
2006-06-30,5.78075,5.82625,5.78075,5.78075,1169.6184903492
2006-07-03,5.8065,5.81315,5.8065,5.8065,281.01223469429
2006-07-04,5.76124,5.76124,5.72893,5.76124,6410.1169211348
2006-07-05,5.81315,5.84553,5.81315,5.81315,9224.0367307087
2006-07-06,5.76779,5.76779,5.75469,5.76779,1358.2258010224
2006-07-07,5.76779,5.76779,5.7482,5.76779,31073.370888629
2006-07-10,5.8325,5.84553,5.8325,5.8325,1437.9725162735
2006-07-11,5.78075,5.78731,5.78075,5.78075,2096.1993723142
2006-07-12,5.80028,5.8065,5.80028,5.80028,5013.9164938022
2006-07-13,5.78731,5.79371,5.78731,5.78731,4134.1709842863
2006-07-14,5.76124,5.80028,5.7482,5.76124,79604.943312859
2006-07-17,5.81315,5.81315,5.79371,5.81315,17880.985708521
2006-07-18,5.81315,5.81315,5.78075,5.81315,4844.2964962841
2006-07-19,5.70286,5.74173,5.70286,5.70286,79506.209284453
2006-07-20,5.87145,5.8844,5.66391,5.87145,363494.38886057
2006-07-21,6.15703,6.15703,5.89751,6.15703,136802.32546104
2006-07-24,6.24788,6.28027,6.06634,6.24788,68907.491081321
2006-07-25,6.26091,6.28675,6.22189,6.26091,17011.366766021
2006-07-26,6.23484,6.25428,6.20885,6.23484,17507.568549805
2006-07-27,6.15048,6.22189,5.99484,6.15048,15508.83738502
2006-07-28,6.22844,6.26091,6.20885,6.22844,3920.2472560731
2006-07-31,6.15703,6.25428,6.15703,6.15703,25117.683662337
2006-08-01,6.08562,6.1376,6.08562,6.08562,15258.204851374
2006-08-02,6.11152,6.20885,6.09225,6.11152,34779.694416489
2006-08-03,6.05978,6.144,6.05322,6.05978,7402.5204887037
2006-08-07,6.28027,6.29978,6.11152,6.28027,104247.94414633
2006-08-08,6.39056,6.4231,6.23484,6.39056,31108.813873185
2006-08-09,6.3193,6.36457,6.28675,6.3193,7027.8375091113
2006-08-10,6.33218,6.39056,6.29323,6.33218,23154.395482108
2006-08-11,6.28027,6.28027,6.18295,6.28027,23272.11682367
2006-08-14,6.33865,6.384,6.27371,6.33865,10574.66760647
2006-08-15,6.26091,6.32578,6.26091,6.26091,18379.719134059
2006-08-16,6.39056,6.39703,6.3061,6.39056,4788.600377696
2006-08-17,6.60465,6.60465,6.4231,6.60465,18220.225703557
2006-08-18,6.56593,6.68247,6.54626,6.56593,15491.115892743
2006-08-21,6.52683,6.55914,6.5138,6.52683,3037.9701048032
2006-08-22,6.6308,6.63711,6.56593,6.6308,12113.905792902
2006-08-23,6.5138,6.63711,6.5138,6.5138,21806.296248102
2006-08-24,6.61785,6.69581,6.57825,6.61785,11203.780582339
2006-08-25,6.57825,6.6563,6.55914,6.57825,6468.3446814768
2006-08-28,6.76659,6.76659,6.66326,6.76659,85404.93457128
2006-08-29,6.72117,6.77994,6.72117,6.72117,770.88491409381
2006-08-30,6.74077,6.74077,6.69581,6.74077,7816.4439154832
2006-08-31,6.72805,6.76659,6.72805,6.72805,443.03730695046
2006-09-01,6.68894,6.7534,6.68894,6.68894,10092.389852332
2006-09-04,6.6563,6.72805,6.61785,6.6563,17517.695116822
2006-09-05,6.624,6.65016,6.624,6.624,8940.4928542604
2006-09-07,6.66326,6.70846,6.66326,6.66326,1910.123703395
2006-09-08,6.57825,6.66326,6.57825,6.57825,10806.31282696
2006-09-11,6.5721,6.61151,6.56593,6.5721,34970.833368915
2006-09-12,6.53971,6.624,6.53971,6.53971,5750.624244217
2006-09-13,6.50084,6.50084,6.49452,6.50084,32984.7604129
2006-09-14,6.56593,6.5721,6.53346,6.56593,6516.4458748029
2006-09-15,6.52683,6.53346,6.5138,6.52683,3468.3492029836
2006-09-18,6.5721,6.60465,6.50741,6.5721,9982.2634360325
2006-09-19,6.60465,6.63711,6.59841,6.60465,52623.971319576
2006-09-20,6.58529,6.59153,6.5721,6.58529,11493.653563172
2006-09-21,6.60465,6.60465,6.58529,6.60465,4622.7778428089
2006-09-25,6.65016,6.67551,6.61785,6.65016,31192.358051067
2006-09-26,6.66326,6.71477,6.60465,6.66326,15131.622763673
2006-09-27,6.69581,6.70213,6.68247,6.69581,17551.872280501
2006-09-28,6.74779,6.7534,6.69581,6.74779,42239.176844657
2006-09-29,6.85073,6.87752,6.7534,6.85073,31012.611486533
2006-10-02,6.87752,6.90351,6.78643,6.87752,53241.691907553
2006-10-03,6.8644,6.89039,6.84449,6.8644,23048.06652844
2006-10-04,6.83185,6.85073,6.81234,6.83185,40484.749109133
2006-10-05,6.83185,6.85073,6.79898,6.83185,11594.919233332
2006-10-06,6.81858,6.87025,6.77371,6.81858,17945.542573248
2006-10-09,6.84449,6.84449,6.81234,6.84449,25294.898585117
2006-10-10,6.81858,6.81858,6.79338,6.81858,19226.553300773
2006-10-11,6.83754,6.83754,6.77371,6.83754,25880.973651169
2006-10-12,7.07802,7.25419,6.87025,7.07802,176430.11383644
2006-10-13,7.17574,7.17574,7.0521,7.17574,359305.78757858
2006-10-16,7.2071,7.2071,7.14975,7.2071,6421.5093090278
2006-10-17,7.18158,7.38296,7.18158,7.29242,9678.4664255522
2006-10-18,7.3316,7.53978,7.3316,7.46717,8267.0761476956
2006-10-19,7.38911,7.45492,7.38911,7.4294,36593.615733232
2006-10-20,7.43477,7.50091,7.43477,7.46164,13715.169202309
2006-10-23,7.49465,7.6875,7.49465,7.67486,43820.187120032
2006-10-24,7.67486,7.8692,7.59033,7.78466,53694.855781519
2006-10-25,7.81153,8.0185,7.81153,7.93477,85237.846215516
2006-10-26,7.88342,7.9806,7.88342,7.96717,9737.9600067712
2006-10-27,7.9806,8.20101,7.92134,8.14255,56945.483793659
2006-10-30,8.17494,8.73978,8.17494,8.62764,170650.37571206
2006-10-31,8.53756,8.57624,7.96005,8.33056,108893.50676492
2006-11-01,8.27131,8.57624,8.25946,8.57624,48744.230331567
2006-11-02,8.57624,8.59601,8.38903,8.52572,39467.029124024
2006-11-03,8.48541,8.53756,8.35663,8.42694,8335279.8423694
2006-11-06,8.36927,8.44116,8.3045,8.38269,10306.313580545
2006-11-07,8.36927,8.36927,8.23339,8.3187,19503.768072836
2006-11-08,8.35663,8.35663,8.13622,8.17494,18496.174654744
2006-11-09,8.12279,8.21917,7.9806,8.10936,86197.338440282
2006-11-10,8.13622,8.18125,8.01219,8.12279,21417.689238862
2006-11-13,8.12279,8.13622,7.88895,8.07144,57496.115875155
2006-11-14,8.04537,8.04537,7.79178,7.88895,7051.8881057744
2006-11-15,7.8692,7.95374,7.83049,7.90949,13341.752043594
2006-11-16,7.88895,7.88895,7.79178,7.83049,849.36580846789
2006-11-17,7.8692,7.96717,7.82495,7.90949,2162.0220579183
2006-11-20,7.88342,8.07697,7.88342,8.06354,70292.29912076
2006-11-21,8.06354,8.12279,8.06354,8.10304,9389.8592655958
2006-11-22,8.10304,8.12279,8.0185,8.0904,3863.285316608
2006-11-23,8.1299,8.14255,8.09672,8.1299,26153.125139724
2006-11-24,8.14255,8.18757,8.14255,8.17494,6369.6106530707
2006-11-27,8.18125,8.18125,7.92845,8.04537,5144.2960441333
2006-11-28,8.03905,8.20101,7.51923,8.12279,8473585.9630323
2006-11-29,8.12279,8.12279,7.95374,8.03905,4741.765005247
2006-11-30,7.99955,8.07144,7.94109,8.02563,83961.898771498
2006-12-01,8.0185,8.0185,7.88895,7.91581,13105.043539594
2006-12-04,7.93477,8.04537,7.93477,7.9806,12667.069516152
2006-12-05,7.97426,7.99955,7.85498,7.87711,312245.09901343
2006-12-06,7.88895,8.01219,7.88895,7.98612,44493.603826597
2006-12-07,7.99323,8.05248,7.9806,8.01219,97812.510807646
2006-12-08,8.10304,8.18757,8.10304,8.16781,119417.5415363
2006-12-11,8.0904,8.12279,8.00587,8.07697,21075.917602072
2006-12-12,8.04537,8.04537,7.94662,7.98612,12510.107727404
2006-12-13,7.96005,8.0596,7.96005,7.98612,8110.1143589475
2006-12-14,7.96717,8.00587,7.94662,7.96717,4945.5621664442
2006-12-15,7.98612,8.04537,7.97426,8.03273,63265.727432526
2006-12-18,8.04537,8.07697,7.99323,8.0596,14598.712174456
2006-12-19,8.07144,8.13622,8.03905,8.09672,72963.181171233
2006-12-20,8.08329,8.19389,8.02563,8.12279,96092.260235801
2006-12-21,8.1299,8.21285,8.12279,8.15598,41679.684017023
2006-12-22,8.20101,8.38903,8.0185,8.21285,53646.754588193
2007-01-03,8.24603,8.41508,8.18125,8.26577,11244.286850402
2007-01-04,8.36927,8.64263,8.36927,8.54463,96432.766051715
2007-01-05,8.54463,8.76424,8.54463,8.70025,484620.78858083
2007-01-08,8.63548,9.06446,8.63548,8.93961,150078.25481903
2007-01-09,8.99808,9.33546,8.99808,9.19877,272121.10885424
2007-01-10,9.213,9.35523,9.17346,9.32276,94564.414437261
2007-01-11,9.2643,9.29124,9.2067,9.2643,33967.037413453
2007-01-12,9.28484,9.31015,9.05023,9.19323,23168.319511755
2007-01-15,9.19877,9.32276,9.08185,9.28484,85237.846215516
2007-01-16,9.31015,9.33546,9.213,9.33546,62151.805060765
2007-01-17,9.32276,9.34884,9.25092,9.31015,2016124.809456
2007-01-18,9.23985,9.23985,9.17986,9.2067,4741.765005247
2007-01-19,9.18615,9.27776,9.14193,9.17346,108958.06362964
2007-01-22,9.19323,9.82919,9.16715,9.58269,49591.064498281
2007-01-23,9.64753,10.0165,9.64753,9.86863,221064.22378039
2007-01-24,9.88836,10.0955,9.76442,9.94617,9450.6186676919
2007-01-25,10.0512,10.0512,9.52422,9.69884,23487.30637276
2007-01-26,9.71937,9.96583,9.71937,9.89953,21946.802365449
2007-01-29,9.91376,9.97769,9.80464,9.9517,84587.214284737
2007-01-30,9.94617,10.0109,9.94617,9.97136,34421.467108297
2007-01-31,9.92087,9.92087,9.37577,9.77153,106492.24456124
2007-02-01,9.75731,9.78409,9.53769,9.78409,165161.77638938
2007-02-02,9.80464,9.81575,9.64114,9.80464,112232.74223845
2007-02-05,9.70676,9.70676,9.34884,9.5693,70435.336879862
2007-02-06,9.5566,9.68622,8.82986,9.57561,83996.075935177
2007-02-07,9.5693,9.7502,9.45792,9.67906,201680.70869087
2007-02-08,9.74464,9.78409,9.58822,9.63407,3382.2733833476
2007-02-09,9.6609,9.6609,9.5693,9.62146,1844.301017791
2007-02-12,9.69176,9.69176,9.43261,9.563,39053.105697245
2007-02-13,9.5116,9.5116,8.79824,9.11585,64569.522935838
2007-02-14,9.08977,9.25092,9.08185,9.15454,13641.751591443
2007-02-15,9.18615,9.29677,9.14738,9.25724,31248.054169655
2007-02-16,9.23985,9.27776,9.15454,9.2643,53223.970415275
2007-02-19,9.24538,9.25724,9.13477,9.19877,50361.949412375
2007-02-20,9.2067,9.22638,9.14193,9.2067,56812.572601574
2007-02-21,9.19323,9.19877,9.03131,9.08977,10722.768649078
2007-02-22,9.05739,9.19323,8.99808,9.13477,6379.7372200867
2007-02-23,9.14193,9.213,8.8567,8.99254,317731.16669435
2007-02-26,9.03685,9.09608,8.96102,9.02416,109315.02511696
2007-02-27,9.03685,9.17986,8.99808,9.17346,77599.883043689
2007-02-28,9.17346,9.28484,8.79117,9.12216,54520.170993325
2007-03-01,9.12216,9.27776,9.05739,9.09608,55593.587097021
2007-03-02,9.06923,9.19323,9.06923,9.10946,52167.009982978
2007-03-05,9.16715,9.16715,8.78401,9.08185,68111.289749687
2007-03-06,9.03131,9.03131,8.7714,8.88201,86421.388735512
2007-03-07,8.87561,8.99254,8.76424,8.88832,26763.250802439
2007-03-08,8.8504,8.88832,8.8504,8.86224,1591.1368423907
2007-03-09,8.8354,8.8504,8.76424,8.80455,21407.562671846
2007-03-12,8.81008,8.89539,8.75717,8.8354,2650.6289164407
2007-03-13,8.88201,9.00524,8.88201,8.91908,4006.3230757092
2007-03-14,8.93408,8.93408,8.82355,8.86855,27156.921095186
2007-03-15,8.86224,8.87561,8.82986,8.8504,97935.295432716
2007-03-16,8.82986,8.93961,8.74455,8.8567,39526.522705243
2007-03-19,8.82355,8.8354,8.7777,8.7777,1537.9723655566
2007-03-20,8.78401,8.78401,8.67502,8.71293,7910.1146603813
2007-03-21,8.70025,8.86224,8.68763,8.79824,5488.5993226778
2007-03-22,8.78401,8.78401,8.70025,8.78401,49696.127631073
2007-03-23,8.81008,8.8504,8.72717,8.79824,10244.288357572
2007-03-26,8.78401,8.78401,8.70663,8.75717,13636.688307935
2007-03-27,8.75717,8.8354,8.72717,8.82355,58184.722432243
2007-03-28,8.87561,8.87561,8.7714,8.7714,3594.9312906838
2007-03-29,8.72717,8.82986,8.72717,8.7777,17182.252584416
2007-03-30,8.73425,9.77153,8.68763,8.98547,159471.91154726
2007-04-02,8.98547,9.33546,8.71293,8.73978,3207.5901023214
2007-04-03,8.73978,8.8504,8.73978,8.8354,19254.401360067
2007-04-04,8.84246,8.86855,8.79117,8.84246,32650.583701372
2007-04-05,8.82355,8.8567,8.81008,8.8354,3374.6784580855
2007-04-06,8.82986,8.82986,8.81801,8.82986,8018.9752558034
2007-04-10,8.8354,8.84246,8.74455,8.81008,11399.982818274
2007-04-11,8.7777,8.79824,8.73978,8.76424,1343.0359504984
2007-04-12,8.7777,8.7777,8.72002,8.72717,1569.6178874816
2007-04-13,8.74455,8.7714,8.59601,8.72002,18863.262709074
2007-04-16,8.68763,8.74455,8.55018,8.73425,338821.00832607
2007-04-17,8.73425,8.73425,8.54463,8.5581,1217.7196836753
2007-04-18,8.55018,8.69393,8.55018,8.6221,8397.4556980268
2007-04-19,8.63548,8.71293,8.59048,8.6031,3697.4627817209
2007-04-20,8.5581,8.5581,8.51148,8.51858,4901.2584357492
2007-04-23,8.61579,8.61579,8.47434,8.49804,1083.5426707132
2007-04-24,8.51858,8.64894,8.51858,8.61579,8211.3800291077
2007-04-25,8.6031,8.6031,8.49804,8.50515,774.68237672481
2007-04-26,8.48541,8.5581,8.46091,8.48541,4256.9556093555
2007-04-27,8.49804,8.99254,8.49804,8.79824,31483.496852777
2007-05-02,8.7777,8.7777,8.52572,8.62764,16725.291247818
2007-05-03,8.62764,8.62764,8.49804,8.53756,6372.1422948246
2007-05-04,8.48541,8.48541,8.40246,8.41983,3779.741138726
2007-05-07,8.42694,8.44116,8.38269,8.38903,3577.2097984058
2007-05-08,8.39534,8.44116,8.32424,8.38269,6181.0033423975
2007-05-09,8.41508,8.61579,8.41508,8.49804,110037.80883772
2007-05-10,8.46091,8.61579,8.46091,8.51858,45901.196641822
2007-05-11,8.6031,8.70025,8.40246,8.5581,81306.206571549
2007-05-14,8.50515,8.53201,8.49251,8.51858,1074.6819245741
2007-05-15,8.55018,8.64894,8.50515,8.59048,85858.098445246
2007-05-16,8.59601,8.68055,8.55018,8.58333,3430.3745766736
2007-05-17,8.6031,8.62764,8.47434,8.5581,14679.724710584
2007-05-18,8.5581,8.66786,8.5581,8.61025,35502.478137256
2007-05-21,8.57624,8.73978,8.52572,8.64894,31906.281025695
2007-05-22,8.64263,8.67502,8.51858,8.65448,12534.158324067
2007-05-23,8.70663,8.71293,8.65448,8.66786,15218.964404187
2007-05-28,8.68763,8.74455,8.68763,8.73425,16148.076927906
2007-05-29,8.7714,8.79117,8.72717,8.74455,174232.64879397
2007-05-30,8.76424,8.81008,8.71293,8.76424,5175.9415660584
2007-05-31,8.74455,8.7777,8.68055,8.74455,147023.82904283
2007-06-01,8.73425,8.76424,8.67502,8.75163,115731.47114248
2007-06-04,8.70025,8.72002,8.67502,8.67502,1693.6683334278
2007-06-05,8.70025,8.75717,8.66002,8.70025,5727.839468431
2007-06-06,8.73978,8.7714,8.73978,8.73978,5397.4602195336
2007-06-07,8.73978,8.7714,8.73978,8.75163,97469.473349979
2007-06-08,8.81008,8.81008,8.79824,8.79824,64427.750997614
2007-06-11,8.7714,8.7714,8.67502,8.68763,21629.081325321
2007-06-12,8.66786,8.79824,8.62764,8.75163,23627.812490107
2007-06-13,8.79117,8.79117,8.68055,8.76424,300962.83753671
2007-06-14,8.72002,8.74455,8.64263,8.66786,1045.5680444031
2007-06-15,8.64263,8.70663,8.6221,8.68055,553.16372324958
2007-06-18,8.65448,8.68055,8.59601,8.66786,15674.659919907
2007-06-19,8.68055,8.69393,8.59048,8.62764,168725.06215814
2007-06-20,8.57624,8.64263,8.51858,8.54463,15760.735739543
2007-06-21,8.5644,8.5644,8.5644,8.5644,840.50506232888
2007-06-22,8.55018,8.58333,8.53756,8.5644,19575.919862825
2007-06-25,8.5644,8.59048,8.54463,8.57624,56798.648571927
2007-06-26,8.59048,8.62764,8.57624,8.59048,156132.67607373
2007-06-27,8.61579,8.66002,8.58333,8.61579,90830.242850107
2007-06-28,8.55018,8.59048,8.48541,8.52572,17787.314963623
2007-06-29,8.50515,8.69393,8.47434,8.5644,15022.762168252
2007-07-02,8.55018,8.64263,8.48541,8.55018,1412.6560987335
2007-07-03,8.54463,8.61025,8.48541,8.59048,55513.84038177
2007-07-04,8.59601,8.6221,8.49251,8.57624,71408.753134275
2007-07-05,8.58333,8.6221,8.51148,8.59601,73794.825487424
2007-07-06,8.61579,8.63548,8.57624,8.6031,18840.477933288
2007-07-09,8.67502,8.92701,8.64894,8.74455,72034.068647515
2007-07-10,8.7777,9.08185,8.67502,8.96102,39458.168377886
2007-07-11,8.97916,9.42631,8.89539,9.23192,56122.700223608
2007-07-12,9.19323,9.32916,9.12216,9.23192,9045.5559870515
2007-07-13,9.19877,9.19877,8.92701,8.98547,3154.4256254873
2007-07-16,8.99808,9.05739,8.80455,8.91355,5382.2703690097
2007-07-17,8.91908,8.91908,8.73425,8.7777,6010.1175240023
2007-07-18,8.79824,8.79824,8.71293,8.74455,4565.8159033438
2007-07-19,8.72002,8.72002,8.67502,8.68763,6663.281096535
2007-07-20,8.69393,8.92701,8.67502,8.9017,89898.598684634
2007-07-23,8.92701,8.96102,8.7777,8.86855,10696.186410661
2007-07-24,8.8504,8.8504,8.73425,8.82355,8336.6962959307
2007-07-25,8.88832,8.94755,8.7777,8.91355,18121.491675151
2007-07-26,8.96102,8.98547,8.89539,8.93408,12007.576839234
2007-07-27,8.93961,8.99254,8.90809,8.96731,89797.333014474
2007-07-30,8.94755,8.97916,8.91908,8.93408,1143.0362519322
2007-07-31,8.90809,9.27776,8.90809,9.15454,78913.805114017
2007-08-01,9.2067,9.30385,9.07708,9.24538,27530.338253901
2007-08-02,9.2067,9.30385,9.16085,9.27224,29059.44987332
2007-08-03,9.23192,9.53769,9.14193,9.42631,85416.326959173
2007-08-06,9.45392,9.5566,9.41369,9.5116,10637.958650319
2007-08-07,9.49899,9.49899,8.972,9.34884,80482.157180621
2007-08-08,9.32276,9.34884,9.10239,9.14193,5386.0678316406
2007-08-09,9.13477,9.22638,9.13477,9.19877,967.08715002901
2007-08-10,9.2067,9.23192,9.08977,9.18615,2148.0980282713
2007-08-13,9.17986,9.22638,9.08977,9.10946,39389.814050527
2007-08-14,9.12846,9.12846,9.12216,9.12846,78925.19750191
2007-08-15,9.12846,9.12846,9.08977,9.11585,20964.525364896
2007-08-16,9.22007,9.22007,8.972,9.06446,29678.436282173
2007-08-17,9.07708,9.14738,8.97916,9.02416,30939.193875667
2007-08-20,9.00524,9.10239,8.93961,9.00524,23259.4586149
2007-08-21,9.05739,9.09608,8.99254,9.00524,6973.4072114003
2007-08-22,8.98547,8.98547,8.80455,8.88832,12516.436831789
2007-08-23,8.87561,9.12216,8.87561,8.91908,57351.812295176
2007-08-24,8.93408,9.17346,8.92701,9.09608,29120.209275416
2007-08-27,9.07708,9.19323,9.05739,9.14193,3277.2102505564
2007-08-28,9.14738,9.25724,9.14738,9.22007,22502.497730453
2007-08-29,9.25724,9.42631,9.25724,9.40654,206674.37205063
2007-08-30,9.35523,9.47922,9.32916,9.36939,9799.9852297443
2007-08-31,9.35523,9.43261,9.27224,9.38207,7084.7994485764
2007-09-03,9.33546,9.38839,9.32276,9.33546,11174.666702168
2007-09-04,9.32916,9.40099,9.32916,9.34884,17272.125866684
2007-09-05,9.33546,9.37577,9.33546,9.34884,9325.3024008688
2007-09-10,9.30385,9.35523,9.28484,9.30385,8797.4550951593
2007-09-11,9.27776,9.27776,9.213,9.27776,25848.062308367
2007-09-12,8.75163,9.22638,8.75163,9.04317,68818.883619932
2007-09-13,9.04317,9.10946,8.82355,9.06923,60751.807170802
2007-09-14,9.12216,9.17986,8.99808,9.06446,8510.1137560799
2007-09-17,9.11585,9.11585,9.00524,9.06446,2759.4895118629
2007-09-18,9.06923,9.12216,9.03685,9.06923,8363.2785343477
2007-09-19,9.03685,9.16085,9.00524,9.07708,16721.493785188
2007-09-20,9.06923,9.15454,9.05739,9.09608,90107.45912934
2007-09-21,9.08185,9.2067,9.08185,9.16085,96263.146054197
2007-09-24,9.14738,9.41369,9.14738,9.29124,138107.38678523
2007-09-25,9.30385,9.563,9.30385,9.41369,114920.07996032
2007-09-26,9.43968,9.58822,9.43968,9.53137,36061.970964891
2007-09-27,9.52422,9.59538,9.46499,9.5116,112216.28656705
2007-09-28,9.5116,9.67352,9.5116,9.63407,24586.038893996
2007-10-01,9.60875,10.0694,9.60875,9.82919,79940.385845264
2007-10-02,9.82919,11.2109,9.82919,10.7368,139565.61243554
2007-10-03,10.7368,11.7568,10.6658,11.0553,49936.633597703
2007-10-04,11.0687,11.203,11.0354,11.1382,17789.846605376
2007-10-05,11.1137,11.1714,10.8609,10.9313,115128.94040503
2007-10-08,10.9004,11.042,10.3798,10.6452,61275.85701388
2007-10-09,10.6516,10.8609,10.2906,10.6658,15802.507828484
2007-10-10,10.6405,10.9526,10.6018,10.7116,41153.10253219
2007-10-11,10.7116,10.9383,10.6343,10.8609,14379.725162735
2007-10-12,10.8096,10.8214,10.6792,10.8017,85070.757859752
2007-10-15,10.763,10.8017,10.5623,10.7503,99335.29332268
2007-10-16,10.7503,10.763,10.537,10.6452,60449.275981198
2007-10-17,10.6199,10.6199,10.0234,10.1286,45179.678741932
2007-10-18,10.1216,10.6343,10.1216,10.5426,27563.249596703
2007-10-19,10.4588,10.5426,10.1286,10.485,6424.0409507818
2007-10-22,10.4975,10.5426,10.3482,10.3743,7491.1279500939
2007-10-23,10.3032,10.5299,10.1143,10.3229,62944.208929768
2007-10-24,10.3229,10.4651,10.2234,10.2368,10596.186561378
2007-10-25,10.2075,10.368,10.1475,10.3032,11913.906094336
2007-10-26,10.244,10.4327,10.244,10.3743,40012.597922012
2007-10-29,10.3743,10.6074,10.3743,10.5031,21999.966842283
2007-10-30,10.5228,10.6074,10.5102,10.582,18392.377342829
2007-10-31,10.582,10.8933,10.5228,10.7447,67118.886182119
2007-11-01,10.7447,11.2702,10.7447,10.9778,214287.01880492
2007-11-02,11.0228,11.0616,10.7298,10.8017,70072.046288162
2007-11-05,10.7953,10.7953,10.3151,10.5173,78036.591246255
2007-11-06,10.485,10.7116,10.485,10.5749,149999.77392466
2007-11-07,10.5489,10.7116,10.5489,10.6658,10292.389550898
2007-11-08,10.718,10.7447,10.5883,10.6452,12098.715942379
2007-11-09,10.5947,10.699,10.3229,10.5551,21443.005656402
2007-11-12,10.6018,10.6272,10.3151,10.3924,10669.604172244
2007-11-13,10.4129,10.4129,10.0883,10.2234,24268.31785387
2007-11-14,10.1926,10.5173,10.1799,10.3996,158016.21753871
2007-11-15,10.4897,10.5947,10.4897,10.5489,71382.170895858
2007-11-16,10.5687,10.6272,10.5687,10.5947,450794.25728473
2007-11-19,10.582,10.6137,10.5426,10.5687,72244.194913097
2007-11-20,10.6199,10.7044,10.3229,10.4651,25425.278135449
2007-11-21,10.4651,10.5749,10.3743,10.4897,82555.571777149
2007-11-22,10.4897,10.5489,10.2511,10.3357,11339.223416178
2007-11-23,10.3357,10.3357,10.2771,10.3032,2655.6921999488
2007-11-26,10.2701,10.3996,10.1658,10.1997,7529.1025764039
2007-11-27,10.244,10.3286,10.244,10.3032,7343.0269074847
2007-11-28,10.2305,10.3482,10.2179,10.2305,117894.75902128
2007-11-29,10.1736,10.3743,10.1658,10.1997,10775.933125912
2007-11-30,10.1475,10.4975,10.1341,10.2961,80340.385242398
2007-12-03,10.2771,10.537,10.2179,10.3357,315556.48642766
2007-12-04,10.3286,10.3286,10.1658,10.1799,7045.5590013894
2007-12-05,10.1539,10.3357,10.1539,10.244,2437.9710091045
2007-12-06,10.1736,10.1736,10.082,10.0883,18937.946140817
2007-12-07,10.1018,10.1602,10.082,10.1475,38067.031234061
2007-12-10,10.1143,10.1143,10.044,10.0552,2834.172943606
2007-12-11,10.044,10.082,9.96583,9.99824,38455.638243301
2007-12-12,10.0234,10.2368,10.0109,10.0306,177914.92172517
2007-12-13,10.044,10.1404,10.0234,10.037,6799.9897512511
2007-12-14,10.0883,10.1143,10.0765,10.1018,788.60640637183
2007-12-17,10.1143,10.244,9.96583,10.044,36436.653944483
2007-12-18,10.0234,10.0234,9.88836,9.92087,5194.9288792135
2007-12-19,9.92087,10.0046,9.53769,9.62929,41597.405660018
2007-12-20,9.64753,10.4779,9.64753,10.1856,55967.004255736
2007-12-21,10.1658,10.4714,10.1658,10.439,15751.874993405
2008-01-02,10.3798,10.3861,10.1799,10.3545,503.79670904652
2008-01-03,10.3996,10.439,10.0765,10.1404,1160.7577442102
2008-01-04,10.1286,10.3151,10.1286,10.3151,77.215073497081
2008-01-07,10.2961,10.2961,10.2368,10.2701,326.58178626634
2008-01-08,10.2701,10.2701,10.0883,10.1539,983.54282143003
2008-01-09,10.1341,10.2368,9.82207,10.0694,105978.32128518
2008-01-10,10.0631,10.1341,9.82207,9.95792,2017.7184779401
2008-01-11,9.9264,9.9264,9.74464,9.76442,10229.098507048
2008-01-14,9.77153,9.7913,9.63407,9.69884,18606.301071042
2008-01-15,9.67906,9.71384,8.96731,9.34253,62197.374612337
2008-01-16,9.40099,9.4476,8.45302,9.03131,42286.012217106
2008-01-17,9.03685,9.48477,8.90809,9.16085,15430.356490646
2008-01-18,9.23192,9.32916,9.15454,9.19877,5305.0552955125
2008-01-21,9.23192,9.23192,8.09672,8.57624,53391.058771039
2008-01-22,8.6221,8.82355,7.46717,8.04537,88365.689602586
2008-01-23,7.9806,9.09608,7.9806,8.47434,17053.138854962
2008-01-24,8.46091,8.68055,7.80521,8.14255,125126.39369158
2008-01-25,8.12279,8.54463,8.12279,8.40246,17299.973925977
2008-01-28,8.42694,8.62764,8.25234,8.42694,5112.6505222084
2008-01-29,8.41508,8.6031,8.13622,8.3432,30159.448215433
2008-01-30,8.34952,8.79117,8.27131,8.55018,13515.169503743
2008-01-31,8.5581,9.30385,8.33689,8.99254,79141.652871877
2008-02-01,8.93408,8.93408,8.62764,8.70025,8943.0244960144
2008-02-04,8.61579,8.7777,8.6031,8.72002,8058.2157029904
2008-02-05,8.73978,8.82355,8.57624,8.64894,15658.204248507
2008-02-06,8.68055,8.68055,8.29186,8.41983,9964.5419437544
2008-02-07,8.43404,8.44669,8.34952,8.38903,5221.5111176305
2008-02-08,8.43404,8.49251,8.3756,8.42694,3629.1084543628
2008-02-11,8.43404,8.47434,8.36216,8.40246,13936.687855785
2008-02-12,8.3756,8.41983,8.3432,8.36216,19202.50270411
2008-02-13,8.33056,8.38903,8.3116,8.33056,3786.0702431109
2008-02-14,8.3045,8.36216,8.28473,8.3187,4546.8285901887
2008-02-15,8.32424,8.45302,8.32424,8.39534,2379.7432487625
2008-02-18,8.36927,8.46091,8.33056,8.35663,391.13865099341
2008-02-19,8.34952,8.34952,8.27684,8.29186,9917.7065713054
2008-02-20,8.3116,8.52572,8.29896,8.41508,44934.109491793
2008-02-21,8.39534,8.44116,8.34952,8.36216,8026.5701810654
2008-02-22,8.34952,8.38903,8.34952,8.34952,12356.943401287
2008-02-25,8.33056,8.35663,8.32424,8.3432,672.1508856877
2008-02-26,8.27131,8.29186,8.25946,8.29186,16064.532750024
2008-02-27,8.3116,8.3116,8.25234,8.26577,4243.0315797084
2008-02-28,8.21917,8.26577,8.21917,8.25946,9402.5174743658
2008-02-29,8.25234,8.49251,8.20811,8.41983,78266.970645869
2008-03-04,8.42694,8.42694,8.12279,8.18125,18298.706597931
2008-03-05,8.19389,8.19389,7.99955,8.11568,2659.4896625798
2008-03-06,8.13622,8.3045,8.13622,8.21285,8021.5068975574
2008-03-07,8.29186,8.29186,8.20101,8.23339,9713.9094101082
2008-03-10,8.23339,8.27684,8.18125,8.23339,5859.4848396392
2008-03-11,8.17494,8.17494,7.81153,7.94662,69321.4145081
2008-03-12,7.90949,7.94109,7.77282,7.83049,97184.663652654
2008-03-13,7.86288,7.9806,7.83049,7.86288,88222.651843484
2008-03-14,7.83682,7.96005,7.83682,7.93477,8522.7719648499
2008-03-17,8.00587,8.0185,7.73333,7.84391,34074.632187998
2008-03-18,7.80521,7.80521,7.51923,7.62272,27582.236909859
2008-03-19,7.61007,7.79178,7.46164,7.59664,54872.069197131
2008-03-20,7.59033,7.59033,6.81858,7.01299,74582.166072918
2008-03-21,7.01299,7.26019,6.83754,6.92863,10024.035524973
2008-03-24,6.92863,7.38296,6.81858,7.04611,8359.4810717168
2008-03-25,7.03204,7.46717,7.03204,7.33768,3165.8180133803
2008-03-26,7.35736,7.46717,7.28002,7.38911,67148.000062289
2008-03-27,7.36976,7.36976,6.82569,7.06545,37375.893035218
2008-03-28,7.06545,7.13632,6.85073,6.94229,24154.393974939
2008-03-31,6.94229,7.36976,6.81858,7.02019,185009.84774076
2008-04-01,6.98779,6.98779,6.77371,6.81858,29732.866579884
2008-04-02,6.78643,7.11791,6.78643,7.02595,1205.0614749053
2008-04-03,7.00083,7.11048,6.83185,6.85073,1664.5544532567
2008-04-04,6.85785,6.92863,6.78643,6.85785,2489.8696650616
2008-04-07,6.81858,6.90351,6.79898,6.83185,2570.8822011897
2008-04-08,6.83754,6.94806,6.80594,6.82569,6856.9516907162
2008-04-09,6.80594,6.87025,6.7534,6.78643,2698.7301097669
2008-04-10,6.77371,6.8644,6.7534,6.81858,1459.4914711826
2008-04-11,6.7534,6.79898,6.7534,6.79898,1549.3647534496
2008-04-14,6.81858,6.81858,6.72805,6.74779,956.96058301301
2008-04-15,6.71477,6.74077,6.6563,6.66326,2651.8947373178
2008-04-16,6.6563,6.66912,6.35809,6.52683,31508.813270317
2008-04-17,6.56593,6.6308,6.35809,6.50741,14946.812915632
2008-04-18,6.50741,6.58529,6.35169,6.4295,5294.9287284965
2008-04-21,6.4231,6.72117,6.4231,6.624,15348.078133641
2008-04-22,6.60465,6.63711,6.52683,6.55914,10810.110289591
2008-04-23,6.53971,6.6308,6.53346,6.53971,57146.749313102
2008-04-24,6.56593,6.58529,6.54626,6.55274,783.54312286382
2008-04-25,6.58529,6.83754,6.58529,6.66326,4887.3344061022
2008-04-29,6.68247,6.85785,6.68247,6.85785,77.215073497081
2008-04-30,6.89039,6.89615,6.68247,6.89039,5644.2952905489
2008-05-07,6.82569,6.82569,6.37752,6.48149,8443.0252495988
2008-05-08,6.46845,6.53971,6.36457,6.384,25258.189779685
2008-05-09,6.35169,6.5721,6.35169,6.4295,3593.6654698068
2008-05-12,6.624,6.70213,6.624,6.63711,5664.5484245809
2008-05-13,6.61785,6.69581,6.59153,6.60465,28636.665700401
2008-05-14,6.624,6.73443,6.624,6.66912,8401.2531606578
2008-05-15,6.68247,6.71477,6.64382,6.66912,13182.258613092
2008-05-16,6.65016,6.65016,6.63711,6.65016,3183.5395056583
2008-05-19,6.65016,6.69581,6.61785,6.6563,21407.562671846
2008-05-20,6.67551,6.68894,6.50084,6.61151,8125.3042094715
2008-05-21,6.59153,6.63711,6.55274,6.61785,54479.664725261
2008-05-22,6.61785,6.63711,6.59153,6.624,796.20133163383
2008-05-23,6.67551,6.71477,6.64382,6.68894,17098.708406533
2008-05-26,6.67551,6.67551,6.624,6.63711,1858.225047438
2008-05-27,6.6308,6.65016,6.57825,6.58529,5177.2073869354
2008-05-28,6.57825,6.66326,6.53346,6.56593,9418.9731457669
2008-05-29,6.53971,6.63711,6.52683,6.57825,565.82193201959
2008-05-30,6.5721,7.06545,6.50741,6.87025,50891.062538961
2008-06-02,6.87752,6.87752,6.66326,6.69581,132252.96522909
2008-06-03,6.67551,6.70846,6.624,6.66326,1945.566687951
2008-06-04,6.66912,6.66912,6.55914,6.64382,11354.413266702
2008-06-05,6.63711,6.63711,6.54626,6.55914,6475.9396067388
2008-06-06,6.59153,6.63711,6.5721,6.60465,3299.9950263425
2008-06-09,6.61151,6.6308,6.53346,6.53346,23877.179202876
2008-06-10,6.50741,6.55274,6.50741,6.53971,1315.1878912043
2008-06-11,6.53346,6.53346,6.37112,6.40998,3360.7544284385
2008-06-16,6.43598,6.48149,6.27371,6.35809,2702.5275723978
2008-06-17,6.32578,6.6308,6.32578,6.53346,10539.224621913
2008-06-18,6.5138,6.5138,6.5138,6.5138,5327.8400712986
2008-06-19,6.50084,6.50084,6.39056,6.39056,1153.1628189483
2008-06-20,6.384,6.49452,6.384,6.49452,749.36595918478
2008-06-23,6.49452,6.49452,6.384,6.384,1387.3396811935
2008-06-24,6.384,6.39056,6.32578,6.32578,1778.4783321869
2008-06-25,6.3193,6.3193,6.23484,6.3193,1993.6678812771
2008-06-26,6.3193,6.48149,6.23484,6.48149,5008.8532102943
2008-06-27,6.50084,6.50084,6.17639,6.48772,891.13789740893
2008-06-30,6.45541,6.61151,6.44246,6.61151,23206.294138066
2008-07-01,6.61151,6.61151,6.36457,6.47485,913.92267319496
2008-07-03,6.47485,6.47485,6.26723,6.26723,462.02462010549
2008-07-04,6.20885,6.39703,6.07914,6.39703,18549.339131578
2008-07-07,6.37752,6.37752,6.11152,6.11152,539.23969360257
2008-07-08,6.09225,6.24788,5.9623,6.16359,3351.8936822995
2008-07-09,6.12456,6.12456,5.9882,5.9882,493.67014203052
2008-07-10,5.96894,5.9882,5.60561,5.60561,5225.3085802614
2008-07-11,5.59905,5.83906,5.46918,5.51468,14198.712777324
2008-07-14,5.49525,5.51468,4.99565,5.51468,30008.815531071
2008-07-15,5.52116,5.52116,5.28763,5.39137,15627.824547458
2008-07-16,5.3461,5.3461,5.02795,5.12545,8664.5439030741
2008-07-17,5.11249,5.22926,4.98278,5.17735,11002.515062896
2008-07-18,5.17087,5.17087,5.00868,5.01508,6474.6737858618
2008-07-21,5.00868,5.09938,4.84651,4.84651,84809.998759089
2008-07-22,4.85946,5.09938,4.75564,4.91136,5277.2072362186
2008-07-23,4.96973,5.02165,4.96973,5.02165,3313.9190559895
2008-07-24,4.98909,5.19679,4.80107,4.83339,51479.669246767
2008-07-25,4.78155,4.93726,4.71679,4.88537,3308.8557724815
2008-07-28,4.89185,4.89185,4.70375,4.76868,6959.4831817533
2008-07-29,4.79451,4.79451,4.38594,4.60641,29850.587921446
2008-07-30,4.57395,5.07354,4.56739,5.07354,143351.68267864
2008-07-31,5.06699,5.19023,4.47006,5.17087,95099.856668233
2008-08-01,5.19679,5.19679,4.63225,5.1644,13759.472933005
2008-08-04,5.15137,5.15137,4.57395,4.5805,7601.2543663929
2008-08-05,4.5933,5.01508,4.5933,4.96318,24737.937399237
2008-08-06,4.97622,4.97622,4.61289,4.91776,19505.033893714
2008-08-07,4.93726,4.93726,4.69072,4.74917,17679.720189078
2008-08-08,4.76868,4.86586,4.76868,4.86586,1155.6944607022
2008-08-11,4.86586,4.86586,4.78804,4.86586,40554.369257369
2008-08-12,4.89832,4.97622,4.89832,4.97622,59607.505097992
2008-08-13,4.95039,4.96318,4.87898,4.91776,38883.485699727
2008-08-14,4.98909,4.98909,4.89185,4.89185,4160.7532227033
2008-08-15,4.89185,4.89185,4.85946,4.85946,49368.280023929
2008-08-18,4.88537,4.89185,4.8269,4.8269,1468.3522173215
2008-08-19,4.8269,4.92431,4.8269,4.8269,7306.3181020516
2008-08-20,4.78804,4.85306,4.78804,4.80747,5699.991409137
2008-08-21,4.82059,4.86586,4.81395,4.8269,4140.5000886714
2008-08-22,4.80747,4.83994,4.78155,4.78804,6483.5345320008
2008-08-25,4.80107,4.83339,4.80107,4.81395,2115.1866854692
2008-08-26,4.81395,4.81395,4.69072,4.72974,19024.021960453
2008-08-27,4.74917,4.76868,4.74269,4.74269,21653.131921985
2008-08-28,4.77508,4.87898,4.74917,4.87249,52549.287887833
2008-08-29,4.86586,4.86586,4.71679,4.71679,35297.415155182
2008-09-01,4.70375,4.70375,4.48966,4.52205,12315.171312346
2008-09-02,4.54803,4.56739,4.37282,4.37282,64636.611442319
2008-09-03,4.39224,4.47006,4.36626,4.36626,17835.416156948
2008-09-04,4.38594,4.40521,4.055,4.055,76747.985593467
2008-09-05,4.11977,4.18471,3.99654,4.00949,57573.330948651
2008-09-08,4.04852,4.49597,4.04188,4.49597,22513.890118345
2008-09-09,4.50261,4.50261,4.50261,4.50261,8379.7342057488
2008-09-10,4.49597,4.49597,4.16521,4.48966,10963.274615708
2008-09-11,4.41184,4.41184,4.20423,4.41184,17973.390632542
2008-09-12,4.3469,4.3469,4.06779,4.24965,78384.69198743
2008-09-15,4.24965,4.24965,4.01613,4.01613,9682.2638881831
2008-09-16,4.04188,4.04188,3.62666,3.62666,118328.93558208
2008-09-17,3.57476,3.67864,3.51629,3.57476,22059.460423502
2008-09-18,3.60731,3.60731,3.23758,3.3413,94264.414889412
2008-09-19,3.28949,3.60731,3.25686,3.36066,159687.10109635
2008-09-23,3.35418,3.43848,3.23095,3.2958,60958.135973753
2008-09-24,3.2958,3.32835,3.23095,3.2958,362450.08663706
2008-09-25,3.32179,3.32835,3.19855,3.24391,249983.16753637
2008-09-26,3.26997,3.26997,3.21144,3.26342,35646.781717234
2008-09-29,3.2958,3.33475,3.25046,3.30251,5349.3590262076
2008-09-30,3.31532,3.31532,2.99735,3.23758,144544.08594478
2008-10-01,3.20504,3.25686,3.06877,3.06877,3417.7163679036
2008-10-02,3.08819,3.18552,2.98431,2.98431,18203.770032156
2008-10-03,2.99735,3.00398,2.76381,2.84818,150475.72257441
2008-10-06,2.86778,2.87418,2.55628,2.67297,44621.451735174
2008-10-07,2.686,2.686,2.47832,2.63425,22212.624749619
2008-10-08,2.66009,2.66009,2.42641,2.4912,57084.724090129
2008-10-09,2.43936,2.73798,2.43936,2.73798,65603.698592348
2008-10-10,2.84818,2.84818,2.34227,2.34227,137799.79231212
2008-10-13,2.34227,2.57564,2.34227,2.41993,47845.497508896
2008-10-14,2.38746,2.64713,2.38746,2.54965,203500.95911199
2008-10-15,2.57564,2.60812,2.54333,2.54333,160733.93496163
2008-10-16,2.55628,2.61459,2.41993,2.4912,124844.11563601
2008-10-17,2.49783,2.94535,2.49783,2.64051,62373.323714241
2008-10-20,2.63425,2.82876,2.63425,2.64713,463465.12426351
2008-10-21,2.686,2.80277,2.686,2.75079,23111.35757229
2008-10-22,2.84179,2.84179,2.60155,2.60155,108116.29274643
2008-10-23,2.67937,2.97783,2.65354,2.93257,73137.86445226
2008-10-24,3.01038,3.01038,2.77038,2.77038,24180.976213356
2008-10-27,2.70543,2.70543,2.55628,2.66657,60682.187022567
2008-10-28,2.58859,2.64713,2.54965,2.54965,12745.550410526
2008-10-29,2.4912,2.6924,2.4912,2.59524,21789.8405767
2008-10-30,2.54333,2.63425,2.5043,2.5043,23489.838014513
2008-10-31,2.54965,2.64051,2.47832,2.62754,21024.018946115
2008-11-03,2.57564,2.58859,2.38114,2.41993,32127.79967917
2008-11-04,2.41993,2.47832,2.38114,2.43305,44749.299643751
2008-11-05,2.40049,2.5171,2.40049,2.446,12015.171764496
2008-11-06,2.48487,2.60155,2.41353,2.45895,33259.44354321
2008-11-07,2.5171,2.60155,2.45248,2.55628,5202.5238044754
2008-11-10,2.55628,2.57564,2.5043,2.54965,5898.7252868262
2008-11-11,2.54965,2.57564,2.49783,2.51078,64774.585917912
2008-11-12,2.59524,2.64051,2.59524,2.59524,10682.262381014
2008-11-13,2.5822,2.58859,2.53678,2.53678,7248.0903417096
2008-11-14,2.53021,2.60812,2.53021,2.54333,15287.318731545
2008-11-17,2.53678,2.53678,2.43305,2.43305,98939.091388178
2008-11-18,2.52373,2.55628,2.39402,2.39402,84665.695179111
2008-11-19,2.38114,2.56925,2.38114,2.56925,42837.910119479
2008-11-20,2.5822,2.5822,2.446,2.47832,38054.373025291
2008-11-21,2.46545,2.46545,2.43305,2.45895,18618.959279812
2008-11-24,2.5171,2.56925,2.51078,2.54333,84556.834583688
2008-11-25,2.5171,2.74446,2.4912,2.65354,453837.29067304
2008-11-26,2.62107,2.6924,2.53678,2.53678,7799.9882440821
2008-11-27,2.5171,2.66657,2.5171,2.62754,21174.651630478
2008-11-28,2.62754,2.67297,2.57564,2.67297,30455.650300652
2008-12-01,2.73134,2.87418,2.72495,2.82876,5070.8784332673
2008-12-02,2.82227,2.82227,2.58859,2.686,168717.46723287
2008-12-03,2.6924,2.73134,2.6924,2.6924,9432.8971754139
2008-12-04,2.71839,2.84179,2.71839,2.79629,54556.879798757
2008-12-05,2.80277,2.82227,2.72495,2.82227,112488.4380556
2008-12-08,2.80925,2.82876,2.76381,2.80925,13064.53727153
2008-12-09,2.85467,2.88706,2.82876,2.88058,3522.7795006947
2008-12-10,2.90018,2.90018,2.86114,2.90018,8183.5319698136
2008-12-11,2.91305,2.9584,2.86114,2.95199,7445.5583985218
2008-12-12,2.94535,2.94535,2.82227,2.83523,28482.235553407
2008-12-15,2.84179,3.01038,2.84179,2.90665,80065.702112088
2008-12-16,2.95199,2.95199,2.86778,2.88706,11194.9198362
2008-12-17,2.91305,3.02341,2.91305,2.9261,87788.475282673
2008-12-18,2.99087,3.0558,2.99087,2.99735,13072.132196792
2008-12-19,2.9584,3.0299,2.94535,2.94535,183936.43163706
2008-12-22,2.93912,2.99735,2.9261,2.98431,15350.609775395
2008-12-23,2.99087,3.01038,2.95199,2.98431,22453.130716249
2009-01-05,2.98431,3.02341,2.98431,3.01677,4511.3856056327
2009-01-06,2.97783,2.99087,2.97783,2.99087,2388.6039949015
2009-01-07,2.88706,2.88706,2.83523,2.88058,9163.2773286126
2009-01-08,2.95199,2.95199,2.86778,2.90018,21239.208495206
2009-01-09,2.91945,2.94535,2.90665,2.94535,11573.400278423
2009-01-12,2.93912,2.95199,2.90665,2.95199,6475.9396067388
2009-01-13,3.0299,3.04277,2.99735,3.02341,806.32789864985
2009-01-14,3.01677,3.01677,2.95199,2.97783,7597.456903762
2009-01-15,3.04277,3.04277,2.88058,2.88058,74373.305628213
2009-01-16,2.82876,2.85467,2.82876,2.85467,1849.3643012989
2009-01-19,2.9584,3.13369,2.9584,3.07524,2655.6921999488
2009-01-20,3.08819,3.11411,2.94535,3.0299,39632.851658912
2009-01-21,3.03653,3.08819,2.95199,3.00398,6975.9388531543
2009-01-22,2.99087,3.11411,2.99087,3.07524,3158.2230881183
2009-01-23,3.14017,3.15305,3.14017,3.15305,93.670744898098
2009-01-26,3.14658,3.14658,2.99087,2.99087,4606.3221714079
2009-01-27,2.94535,3.0558,2.87418,2.87418,30301.220153658
2009-01-28,2.91305,3.04924,2.87418,2.93257,3989.8674043082
2009-01-29,2.93912,3.06236,2.93912,3.06236,154.43014699416
2009-01-30,3.09475,3.09475,2.97144,3.02341,908.85938968695
2009-02-02,3.02341,3.02341,2.80925,2.93257,32106.280724261
2009-02-03,2.98431,3.00398,2.9261,2.99087,29182.234498389
2009-02-04,3.09475,3.17249,3.04277,3.04277,9170.8722538746
2009-02-05,3.02341,3.0299,2.86114,2.86114,102845.41461461
2009-02-06,2.81579,2.90665,2.81579,2.81579,24670.848892756
2009-02-09,2.80277,2.80277,2.65354,2.65354,39061.966443384
2009-02-10,2.61459,2.72495,2.61459,2.686,4991.1317180162
2009-02-11,2.71839,2.71839,2.64713,2.70543,14253.143075035
2009-02-12,2.74446,2.78981,2.60812,2.69896,121846.65179927
2009-02-13,2.72495,3.08164,2.72495,2.9261,4710.1194833219
2009-02-16,3.01038,3.09475,2.88058,2.88058,4141.7659095484
2009-02-17,2.91945,2.97783,2.76381,2.86778,19002.503005544
2009-02-18,2.90665,2.9584,2.86114,2.86114,1821.5162420049
2009-02-19,2.73134,2.80925,2.73134,2.75079,1070.8844619431
2009-02-20,2.80277,2.87418,2.80277,2.81579,3175.9445803963
2009-02-23,2.78318,2.84179,2.78318,2.78318,572.1510364046
2009-02-24,2.76381,2.80925,2.75079,2.80925,3235.4381616154
2009-02-25,2.79629,2.82876,2.74446,2.79629,3621.5135291008
2009-02-26,2.82227,2.82227,2.76381,2.77685,1002.530134585
2009-02-27,2.75079,2.79629,2.75079,2.79629,1016.4541642321
2009-03-04,2.84818,2.84818,2.80277,2.80277,722.78372076775
2009-03-05,2.77038,2.85467,2.77038,2.81579,7122.7740748865
2009-03-06,2.84818,3.07524,2.84818,3.04924,17541.745713484
2009-03-09,3.03653,3.21807,2.96503,2.98431,7648.089738842
2009-03-10,2.98431,2.99087,2.95199,2.99087,7745.5579463712
2009-03-11,2.91305,3.0558,2.91305,2.94535,4525.3096352798
2009-03-12,2.95199,3.0558,2.90665,2.93257,4940.4988829362
2009-03-13,2.84179,2.97144,2.84179,2.86778,121378.29807478
2009-03-16,2.87418,2.9584,2.86778,2.86778,6537.9648297119
2009-03-17,2.84818,2.89354,2.84179,2.85467,6618.9773658399
2009-03-18,2.89354,2.91305,2.83523,2.83523,7764.5452595261
2009-03-19,2.84179,2.86778,2.83523,2.84179,2835.4387644829
2009-03-20,2.90665,2.90665,2.80277,2.80277,10726.566111709
2009-03-23,2.76381,2.89354,2.76381,2.86114,162384.56538523
2009-03-24,2.83523,2.89354,2.82227,2.83523,343946.31705704
2009-03-25,2.85467,2.9261,2.82876,2.91305,3027.8435377872
2009-03-26,2.91305,2.9584,2.88706,2.89354,8177.2028654286
2009-03-27,2.91305,2.99087,2.89354,2.89354,4394.9300849486
2009-03-30,2.97783,3.04924,2.97783,3.04924,308.86029398833
2009-03-31,3.03653,3.03653,2.75734,2.75734,73285.965494869
2009-04-01,2.73134,2.90665,2.73134,2.89354,2127.8448942393
2009-04-02,2.79629,2.84179,2.77038,2.82876,109590.97406815
2009-04-03,2.80925,2.86114,2.80925,2.81579,398953.82908802
2009-04-06,2.78981,2.97783,2.78981,2.96503,110902.36449672
2009-04-07,3.0299,3.0299,2.9261,2.9261,476127.13049616
2009-04-08,2.91945,2.91945,2.84818,2.84818,14596.180532702
2009-04-09,2.80925,2.88058,2.80925,2.85467,19258.198822698
2009-04-14,2.81579,2.91305,2.81579,2.90018,41830.316701386
2009-04-15,2.80277,2.82876,2.75079,2.81579,7825.3046616223
2009-04-16,2.85467,2.97144,2.85467,2.9261,18474.655699835
2009-04-17,2.91945,2.9584,2.89354,2.9584,4155.6899391954
2009-04-21,3.0558,3.07524,2.9584,3.07524,65453.065907985
2009-04-22,3.06877,3.22438,3.06877,3.19855,53175.869221948
2009-04-23,3.19208,3.38017,3.13369,3.3673,80565.701358504
2009-04-24,3.41256,3.41256,3.3673,3.3673,154.43014699416
2009-04-27,3.41256,3.41256,3.28278,3.30883,8191.1268950756
2009-04-28,3.33475,3.33475,3.28278,3.33475,684166.0574522
2009-04-29,3.25046,3.32179,3.19208,3.32179,10487.325965956
2009-04-30,3.26997,3.55548,3.26997,3.55548,899889.78295252
2009-05-07,3.51629,4.21727,3.51629,4.00949,165857.97787173
2009-05-08,4.02254,4.10698,3.98366,3.99654,9832.8965725463
2009-05-11,4.01613,4.10018,3.93816,3.93816,84174.556678835
2009-05-12,3.96407,3.99654,3.85378,3.99654,70335.337030579
2009-05-13,3.98997,4.11977,3.92528,3.92528,3945.5636736131
2009-05-14,3.99654,4.00949,3.86665,3.90561,13386.055774289
2009-05-15,3.90561,4.06779,3.90561,3.96407,958542.85910926
2009-05-18,3.96407,3.99654,3.95112,3.99654,8731.6324095552
2009-05-19,3.91224,3.97702,3.91224,3.97702,13810.105768085
2009-05-20,3.95767,3.95767,3.87329,3.87329,2967.0841356911
2009-05-21,3.91849,3.98997,3.91849,3.98997,986.07446318403
2009-05-22,3.98366,3.98366,3.90561,3.98366,2350.6293685915
2009-05-25,3.98997,3.99654,3.93168,3.93168,1213.9222210443
2009-05-26,3.95112,4.01613,3.95112,3.96407,827.84685355887
2009-05-27,3.95767,4.02254,3.95767,4.02254,1386.0738603164
2009-05-28,4.07435,4.09388,3.97702,4.04852,11531.628189483
2009-05-29,4.02254,4.02254,3.99654,4.00301,3050.6283135732
2009-06-01,3.98997,4.13929,3.98997,4.12634,62563.19684579
2009-06-02,4.16521,4.21063,4.1588,4.21063,5515.1815610948
2009-06-03,4.21063,4.21063,4.13273,4.13273,13775.928604405
2009-06-04,4.14576,4.17823,4.14576,4.15216,2159.4904161642
2009-06-05,4.17823,4.31443,4.17823,4.21063,47269.54900986
2009-06-08,4.21063,4.29499,4.19768,4.19768,7046.8248222664
2009-06-09,4.17168,4.2431,4.1588,4.17823,4601.2588878998
2009-06-10,4.13929,4.1588,4.13929,4.15216,754.4292426928
2009-06-11,4.15216,4.17823,4.13929,4.13929,553.16372324958
2009-06-12,4.12634,4.12634,4.12634,4.12634,188321.235155
2009-06-15,4.1588,4.17823,4.13929,4.17168,2907.590554472
2009-06-16,4.20423,4.20423,3.98997,3.98997,17921.491976585
2009-06-17,3.97054,4.01613,3.80836,3.98366,53346.755040344
2009-06-18,4.00949,4.11337,3.97054,4.11337,686.07491533472
2009-06-19,4.11337,4.12634,3.99654,4.10018,61999.906555525
2009-06-22,4.06148,4.06148,3.98997,3.98997,231.64522049124
2009-06-23,4.02901,4.02901,3.91849,4.00301,2741.7680195849
2009-06-24,3.99654,3.99654,3.93168,3.93168,11483.526996156
2009-06-25,3.90561,3.9447,3.89274,3.9447,1311.3904285734
2009-06-26,3.93168,4.02254,3.91849,4.02254,2312.6547422815
2009-06-29,4.00949,4.20423,3.96407,4.08091,17148.075420737
2009-06-30,4.06148,4.13929,4.00301,4.08739,19703.767771403
2009-07-01,4.03556,4.03556,3.93816,3.93816,553.16372324958
2009-07-02,3.89921,3.97054,3.84738,3.97054,1431.6434118885
2009-07-03,3.97054,3.97054,3.82131,3.82787,3268.3495044174
2009-07-06,3.84082,4.02901,3.84082,3.87329,984.80864230703
2009-07-07,3.86665,3.97054,3.86665,3.89921,4016.4496427252
2009-07-08,3.9447,3.9447,3.84082,3.84082,4225.3100874304
2009-07-09,3.78237,3.8797,3.78237,3.80836,6605.0533361929
2009-07-10,3.81483,3.89274,3.81483,3.82787,12484.791309864
2009-07-13,3.86034,3.86034,3.84082,3.86034,3597.4629324377
2009-07-14,3.82131,3.90561,3.82131,3.90561,3015.1853290172
2009-07-15,3.84082,3.84082,3.76949,3.77598,2810.1223469429
2009-07-16,3.78237,3.89921,3.78237,3.89921,3816.449944159
2009-07-17,3.91224,3.91224,3.85378,3.86665,1794.9340035878
2009-07-20,3.85378,3.89274,3.85378,3.89274,308.86029398833
2009-07-21,3.86034,3.86034,3.83435,3.86034,2405.0596663025
2009-07-22,3.86665,3.87329,3.86665,3.86665,2945.5651807821
2009-07-23,3.84082,3.84738,3.82787,3.84082,4801.258586466
2009-07-24,3.81483,3.82787,3.80836,3.81483,6969.6097487693
2009-07-27,3.76949,3.88617,3.76949,3.87329,1220.2513254293
2009-07-28,3.88617,3.93816,3.78885,3.87329,12706.309963339
2009-07-29,3.89921,3.92528,3.8797,3.8797,2173.4144458113
2009-07-30,3.86665,3.9447,3.85378,3.9447,166727.59681423
2009-07-31,3.92528,3.97054,3.92528,3.97054,8136.6965973645
2009-08-03,3.92528,4.12634,3.89921,4.12634,254436.32538165
2009-08-04,4.11337,4.39224,4.11337,4.3209,111430.21180243
2009-08-05,4.32747,4.61289,4.32747,4.46358,21184.778197494
2009-08-06,4.49597,4.69072,4.49597,4.61289,43944.237565978
2009-08-07,4.65184,4.93726,4.62578,4.87249,121725.13299508
2009-08-10,4.79451,5.02165,4.74917,4.90481,70992.298065743
2009-08-11,4.93726,5.01508,4.8269,4.89185,18660.731368754
2009-08-12,4.97622,4.97622,4.63888,4.91136,77937.857217849
2009-08-13,4.81395,5.08002,4.81395,5.04107,64930.281885783
2009-08-14,5.03468,5.15137,5.03468,5.11889,43413.858618514
2009-08-17,5.20974,5.20974,4.96318,4.96318,7729.1022749701
2009-08-18,4.9439,5.14496,4.9439,5.08002,2626.5783197777
2009-08-19,5.0865,5.14496,5.04764,5.0865,2305.0598170194
2009-08-20,5.03468,5.07354,4.96973,5.06052,29111.348529276
2009-08-21,5.04107,5.05404,5.02165,5.02165,1656.9595279948
2009-08-24,5.01508,5.17087,5.01508,5.10601,40763.229702074
2009-08-25,5.0865,5.11249,5.04107,5.06699,268004.65936223
2009-08-26,5.05404,5.11889,5.05404,5.06699,3269.6153252944
2009-08-27,5.11889,5.11889,5.06052,5.0865,106461.86486019
2009-08-28,5.03468,5.06052,5.03468,5.03468,98144.155877421
2009-08-31,5.05404,5.15137,5.05404,5.132,156733.94099031
2009-09-01,5.13848,5.13848,5.04107,5.06052,14056.9408391
2009-09-02,5.15784,5.15784,5.00868,5.02165,34982.225756809
2009-09-03,4.96973,5.10601,4.96973,5.10601,30886.029398833
2009-09-04,5.08002,5.15137,5.06699,5.06699,46274.613800538
2009-09-07,5.07354,5.17087,5.07354,5.13848,8445.5568913529
2009-09-08,5.10601,5.132,5.06052,5.06052,5956.9530471683
2009-09-09,5.08002,5.132,5.07354,5.132,46504.993200151
2009-09-10,5.20974,5.30059,5.18375,5.28763,91221.3815011
2009-09-11,5.30707,5.38497,5.30707,5.36538,57658.140947411
2009-09-14,5.44334,5.44334,5.39137,5.4303,33680.961895251
2009-09-15,5.32018,5.46918,5.32018,5.46918,9599.9855311781
2009-09-16,5.44974,5.73525,5.38497,5.62512,86999.868876301
2009-09-17,5.58618,5.8844,5.58618,5.83906,20139.210153091
2009-09-18,5.87808,5.90399,5.68999,5.89103,165492.15563827
2009-09-23,5.92998,6.1699,5.92998,5.96894,16016.431556698
2009-09-24,5.97517,5.97517,5.59905,5.62512,176544.03771537
2009-09-25,5.67031,5.8065,5.59905,5.69646,3138472.4849745
2009-09-28,5.71589,5.71589,5.55364,5.61849,124158.04072068
2009-09-29,5.58618,5.7223,5.58618,5.65744,14437.952923077
2009-09-30,5.68327,5.76779,5.68327,5.72893,26279.707227424
2009-10-01,5.72893,5.75469,5.68327,5.75469,11589.855949824
2009-10-02,5.79371,5.79371,5.52764,5.74173,33129.063992879
2009-10-05,5.68999,5.68999,5.64448,5.65744,6534.1673670808
2009-10-06,5.60561,5.70926,5.60561,5.62512,2691.1351845048
2009-10-07,5.64448,5.72893,5.57947,5.57947,5162.0175364114
2009-10-08,5.63808,5.74173,5.63144,5.74173,1540.5040073107
2009-10-09,5.78075,5.84553,5.70286,5.83906,5544.2954412659
2009-10-12,5.8325,5.94286,5.8325,5.94286,5294.9287284965
2009-10-13,5.8844,5.8844,5.76124,5.81315,2791.1350337879
2009-10-14,5.79371,5.79371,5.77419,5.77419,3368.3493537006
2009-10-15,5.75469,5.81315,5.75469,5.81315,13493.650548834
2009-10-16,5.82625,5.84553,5.77419,5.80028,160057.98661331
2009-10-19,5.78731,5.8325,5.78731,5.8325,9531.63120382
2009-10-20,5.80028,5.81962,5.62512,5.74173,16912.632737614
2009-10-21,5.70926,5.73525,5.64448,5.73525,28063.24884312
2009-10-22,5.79371,5.79371,5.68999,5.71589,384.80954660841
2009-10-23,5.68999,5.7482,5.68999,5.74173,231.64522049124
2009-10-26,5.72893,5.72893,5.62512,5.64448,2639.2365285477
2009-10-27,5.68327,5.71589,5.56011,5.56011,7411.3812348428
2009-10-28,5.63144,5.65744,5.59257,5.59257,11878.463109781
2009-10-29,5.59257,5.62512,5.54716,5.54716,6959.4831817533
2009-10-30,5.53427,5.68327,5.53427,5.57306,8092.3928666695
2009-11-02,5.58618,5.64448,5.54716,5.58618,2877.210853424
2009-11-03,5.63808,5.72893,5.56659,5.56659,9610.1120981941
2009-11-04,5.53427,5.69646,5.44334,5.67031,27668.312729495
2009-11-05,5.67695,5.67695,5.2163,5.52764,14351.877103441
2009-11-06,5.49525,5.56659,5.49525,5.56011,3902.5257637951
2009-11-09,5.53427,5.64448,5.52116,5.61849,16692.379905016
2009-11-10,5.59257,5.60561,5.52116,5.59257,5741.7634980781
2009-11-11,5.59257,5.59257,5.55364,5.59257,2803.793242558
2009-11-12,5.50829,5.50829,5.48221,5.48221,77.215073497081
2009-11-13,5.44334,5.44334,5.37841,5.37841,788.60640637183
2009-11-16,5.35905,5.48221,5.35905,5.48221,23813.888159026
2009-11-17,5.47573,5.50829,5.42399,5.42399,14907.572468445
2009-11-18,5.41735,5.48869,5.41735,5.48869,10762.009096266
2009-11-19,5.53427,5.53427,5.4627,5.48869,7411.3812348428
2009-11-20,5.51468,5.51468,5.44974,5.50172,391.13865099341
2009-11-23,5.46918,5.46918,5.41088,5.42399,1794.9340035878
2009-11-24,5.4303,5.44974,5.3461,5.41735,67710.024531678
2009-11-25,5.4044,5.4303,5.4044,5.4044,4746.828288755
2009-11-26,5.4303,5.4563,5.39137,5.44974,3293.6659219574
2009-11-27,5.51468,5.51468,5.28763,5.44974,11303.780431622
2009-11-30,5.4044,5.44334,5.4044,5.4044,2196.1992215973
2009-12-01,5.38497,5.44974,5.36538,5.44974,80041.651515425
2009-12-02,5.41735,5.4627,5.36538,5.4563,57746.7484088
2009-12-03,5.44974,5.48221,5.42399,5.42399,11762.007589096
2009-12-04,5.42399,5.47573,5.42399,5.47573,17377.188999474
2009-12-07,5.43679,5.43679,5.33954,5.41088,70153.05882429
2009-12-08,5.41735,5.41735,5.29404,5.35258,2308.8572796504
2009-12-09,5.42399,5.42399,5.31354,5.35258,47372.080500898
2009-12-10,5.37841,5.37841,5.33954,5.37841,7565.8113818369
2009-12-11,5.37201,5.37201,5.30707,5.35905,79122.665558722
2009-12-14,5.35905,5.39792,5.30707,5.35905,11254.413417419
2009-12-15,5.39137,5.39137,5.31354,5.38497,49140.432266069
2009-12-16,5.4303,5.4303,5.32018,5.39137,41183.482233238
2009-12-17,5.36538,5.39792,5.30707,5.32018,27289.832287271
2009-12-18,5.32018,5.35905,5.22285,5.22285,67126.48110738
2009-12-21,5.22926,5.32666,5.132,5.14496,26426.542449156
2009-12-22,5.14496,5.32018,5.14496,5.17087,86649.236493372
2009-12-23,5.15137,5.28763,5.15137,5.28763,16631.62050292
2009-12-28,5.26812,5.35258,5.24229,5.3461,6950.6224356143
2010-01-04,5.25516,5.30707,5.09938,5.27467,2427.8444420885
2010-01-05,5.26164,5.26164,5.17735,5.17735,631.64461762367
2010-01-06,5.19679,5.35258,5.19679,5.31354,27084.769305197
2010-01-07,5.33306,5.39792,5.33306,5.39792,37848.044222339
2010-01-08,5.39792,5.44974,5.39792,5.44974,38987.283011641
2010-01-11,5.38497,5.39792,5.33306,5.33954,62153.070881642
2010-01-12,5.37201,5.41088,5.36538,5.41088,5611.3839477468
2010-01-13,5.38497,5.38497,5.32018,5.32018,114059.32176396
2010-01-14,5.31354,5.35258,5.31354,5.33306,37521.462436073
2010-01-15,5.30707,5.32666,5.29404,5.30059,30167.043140695
2010-01-18,5.29404,5.35905,5.29404,5.35905,98126.434385143
2010-01-19,5.3461,5.3461,5.30707,5.32666,74727.735473773
2010-01-20,5.32018,5.35258,5.31354,5.35258,34944.251130498
2010-01-21,5.41735,5.41735,5.41088,5.41735,6629.1039328559
2010-01-22,5.42399,5.42399,5.35258,5.4044,7455.6849655378
2010-01-25,5.38497,5.38497,5.26812,5.29404,30880.966115325
2010-01-26,5.3461,5.41088,5.31354,5.37841,31127.80118634
2010-01-27,5.36538,5.41088,5.35258,5.39792,113007.42461517
2010-01-28,5.36538,5.39792,5.35258,5.39137,13991.118153496
2010-01-29,5.38497,5.39792,5.35258,5.39792,85640.377254401
2010-02-01,5.32018,5.32018,5.27467,5.28763,10139.225224781
2010-02-02,5.26164,5.281,5.26164,5.27467,33812.607266459
2010-02-03,5.25516,5.26164,5.22926,5.25516,23431.610254172
2010-02-04,5.32666,5.33954,5.23574,5.23574,43773.351747583
2010-02-05,5.32666,5.33954,5.26164,5.30707,31449.319689098
2010-02-08,5.30707,5.39792,5.30707,5.31354,22144.270422261
2010-02-09,5.30059,5.37201,5.29404,5.29404,1693.6683334278
2010-02-10,5.26812,5.33954,5.26812,5.27467,29083.500469982
2010-02-11,5.26812,5.32666,5.26812,5.29404,763.2899888318
2010-02-12,5.22926,5.281,5.22926,5.23574,4045.5635228963
2010-02-15,5.26164,5.281,5.22285,5.281,15258.204851374
2010-02-16,5.27467,5.27467,5.22285,5.26164,11705.045649632
2010-02-17,5.22285,5.22926,5.13848,5.13848,6332.9018476376
2010-02-18,5.13848,5.20974,5.13848,5.20326,788.60640637183
2010-02-19,5.22926,5.22926,5.08002,5.22285,9249.3531482487
2010-02-22,5.18375,5.18375,5.13848,5.13848,2467.0848892756
2010-02-23,5.132,5.15784,5.132,5.15784,631.64461762367
2010-02-24,5.20974,5.20974,5.1644,5.20326,3563.2857687587
2010-02-25,5.19679,5.22926,5.19679,5.2163,12527.829219683
2010-02-26,5.19679,5.19679,5.15784,5.17087,6102.5224480234
2010-03-01,5.12545,5.20974,5.12545,5.13848,4332.9048619755
2010-03-02,5.132,5.17735,5.11249,5.11889,3907.5890473031
2010-03-04,5.09291,5.15137,5.09291,5.09938,4059.4875525433
2010-03-05,5.06052,5.09291,5.06052,5.06699,1387.3396811935
2010-03-08,5.05404,5.09291,5.05404,5.07354,2073.4145965282
2010-03-09,5.08002,5.09938,5.08002,5.08002,34803.745013151
2010-03-10,5.06699,5.0865,5.04764,5.0865,9687.3271716912
2010-03-11,5.11889,5.12545,5.08002,5.10601,1908.857882518
2010-03-12,5.09291,5.09938,5.04764,5.06699,44784.742628307
2010-03-15,5.07354,5.0865,5.04764,5.0865,2916.451300611
2010-03-16,5.06699,5.06699,5.03468,5.06699,20548.070296363
2010-03-17,5.04764,5.04764,5.02165,5.04764,4336.7023246065
2010-03-18,5.05404,5.05404,5.02795,5.04764,11587.32430807
2010-03-19,5.07354,5.07354,5.03468,5.03468,29602.487029553
2010-03-22,5.06699,5.09938,5.05404,5.09291,2344.3002642064
2010-03-23,5.06699,5.07354,5.05404,5.07354,1064.5553575581
2010-03-24,5.04764,5.04764,5.00868,5.00868,4183.5379984893
2010-03-25,5.02165,5.06052,5.02165,5.05404,90498.597780333
2010-03-26,5.04764,5.04764,5.02165,5.04107,6664.546917412
2010-03-29,5.05404,5.05404,5.02795,5.05404,7997.4563008944
2010-03-30,5.02795,5.02795,5.00205,5.02795,616.45476709965
2010-03-31,5.00868,5.02165,4.95039,5.00205,8769.6070358652
2010-04-01,4.97622,5.00205,4.95678,4.98909,95339.096813986
2010-04-06,4.97622,4.99565,4.97622,4.99565,5781.0039452651
2010-04-07,4.99565,5.00205,4.99565,4.99565,84989.745323623
2010-04-08,5.00868,5.02165,5.00868,5.02165,31588.559985568
2010-04-09,5.00205,5.02795,4.99565,5.02165,58089.785866468
2010-04-12,5.05404,5.11889,5.05404,5.10601,29413.87971888
2010-04-13,5.12545,5.12545,5.08002,5.12545,66317.621566976
2010-04-14,5.09938,5.11249,5.06052,5.11249,33324.000407936
2010-04-15,5.10601,5.1644,5.0865,5.0865,63237.879373233
2010-04-16,5.09938,5.17087,5.09938,5.09938,32686.026685928
2010-04-19,5.13848,5.1644,5.09938,5.09938,99849.216598742
2010-04-20,5.09291,5.17735,5.09291,5.14496,99569.470184925
2010-04-21,5.10601,5.132,5.06699,5.06699,26780.972294717
2010-04-22,5.06699,5.10601,5.06052,5.09291,8365.8101761018
2010-04-23,5.11249,5.14496,5.10601,5.14496,19020.224497822
2010-04-26,5.13848,5.15784,5.10601,5.14496,62918.892512228
2010-04-27,5.17087,5.17735,5.12545,5.17735,36458.172899392
2010-04-28,5.24869,5.24869,5.1644,5.22285,20513.893132683
2010-04-29,5.17735,5.22926,5.15137,5.15137,69232.807046711
2010-04-30,5.132,5.19023,5.12545,5.19023,36880.957072311
2010-05-03,5.19023,5.19023,5.10601,5.10601,69279.64241916
2010-05-04,5.14496,5.17735,5.11249,5.17735,17169.594375646
2010-05-05,5.29404,5.31354,5.23574,5.26812,108231.48244625
2010-05-10,5.24229,5.281,5.20974,5.2163,8179.7345071826
2010-05-11,5.27467,5.32666,5.25516,5.26164,246565.45116846
2010-05-12,5.19023,5.23574,5.15137,5.15137,128012.46529115
2010-05-13,5.11249,5.1644,5.11249,5.15137,218130.0509875
2010-05-14,5.18375,5.18375,5.12545,5.1644,19640.476727553
2010-05-17,5.2163,5.2163,5.09291,5.17087,4377.2085926706
2010-05-18,5.14496,5.15784,5.08002,5.08002,3265707.7362472
2010-05-19,5.19023,5.2163,5.13848,5.17735,199906.02782131
2010-05-20,5.20974,5.30059,5.07354,5.09938,205257.91848928
2010-05-21,5.11889,5.132,4.96973,5.04107,42867.02399965
2010-05-25,5.08002,5.08002,4.99565,5.08002,29054.386589812
2010-05-26,5.03468,5.09938,5.00868,5.03468,65813.82485793
2010-05-27,4.98909,5.05404,4.98909,5.02795,27132.870498524
2010-05-28,4.96318,4.97622,4.91136,4.93726,10537.958801036
2010-05-31,4.97622,5.10601,4.97622,5.04107,18263.263613375
2010-06-01,5.09291,5.09291,4.97622,4.97622,76239.125600913
2010-06-02,4.95678,5.02165,4.95678,4.99565,9754.4156781722
2010-06-03,4.99565,5.12545,4.99565,5.11249,18605.035250165
2010-06-04,5.10601,5.13848,5.05404,5.05404,655.69521428669
2010-06-07,5.13848,5.14496,5.01508,5.11889,11218.970432863
2010-06-08,5.09291,5.09291,5.02165,5.0865,11589.855949824
2010-06-09,5.04764,5.04764,5.04764,5.04764,77.215073497081
2010-06-10,5.06052,5.08002,5.02795,5.08002,5194.9288792135
2010-06-11,5.02795,5.14496,4.97622,5.04107,30313.878362427
2010-06-14,5.03468,5.13848,5.03468,5.13848,1522.7825150326
2010-06-15,5.132,5.132,4.99565,5.12545,40213.863441455
2010-06-16,5.10601,5.132,4.98278,5.10601,395085.4804879
2010-06-17,5.12545,5.12545,5.01508,5.01508,807.59371952685
2010-06-18,5.00868,5.12545,4.99565,5.0865,2189.8701172123
2010-06-21,5.03468,5.06699,5.03468,5.06699,5686.06737949
2010-06-22,5.09938,5.09938,5.06052,5.06052,815.18864478885
2010-06-23,5.06699,5.10601,5.00868,5.04764,1324.0486373434
2010-06-24,5.0865,5.09291,5.04764,5.09291,34820.200684553
2010-06-25,5.15784,5.19679,5.10601,5.18375,863.28983811491
2010-06-28,5.15137,5.15137,5.07354,5.13848,2544.2999627726
2010-06-29,5.19679,5.19679,5.11249,5.19023,10882.262079581
2010-06-30,5.1644,5.1644,5.0865,5.1644,1845.566838668
2010-07-01,5.17087,5.17087,5.07354,5.15784,608.85984183764
2010-07-02,5.14496,5.15137,5.02795,5.13848,625.31551323865
2010-07-05,5.09938,5.09938,5.03468,5.03468,74765.710100084
2010-07-06,5.02795,5.06699,5.01508,5.02165,20340.475672534
2010-07-07,5.04107,5.09938,5.02165,5.02165,22961.990708804
2010-07-08,4.96973,4.98278,4.95678,4.98278,2427.8444420885
2010-07-09,4.96973,4.97622,4.95039,4.95678,58135.35541804
2010-07-12,4.96973,4.98278,4.93079,4.93079,2156.9587744102
2010-07-13,4.92431,4.98909,4.89185,4.98278,1694.9341543048
2010-07-14,4.96318,4.96973,4.96318,4.96973,770.88491409381
2010-07-15,4.96973,4.96973,4.96318,4.96318,1693.6683334278
2010-07-16,5.00205,5.00205,5.00205,5.00205,2927.8436885041
2010-07-19,5.04764,5.0865,4.98278,5.02165,524.04984307855
2010-07-20,5.01508,5.08002,4.96318,5.08002,44896.134865483
2010-07-21,5.06699,5.07354,5.00868,5.06052,18189.846002509
2010-07-22,5.04107,5.05404,4.98909,5.02795,20512.627311806
2010-07-23,4.98278,5.00205,4.96973,4.97622,24878.443516584
2010-07-26,4.95678,4.98278,4.92431,4.92431,14351.877103441
2010-07-27,4.88537,4.93079,4.88537,4.90481,22426.548477832
2010-07-28,4.89185,4.93079,4.89185,4.90481,19810.096725071
2010-07-29,4.90481,4.92431,4.89185,4.92431,2721.5148855529
2010-07-30,4.93726,5.02165,4.93726,5.02165,33272.10175198
2010-08-02,4.98909,5.04107,4.93726,5.04107,10210.111193893
2010-08-03,5.04107,5.05404,4.98278,5.04764,5011.3848520482
2010-08-04,5.0865,5.15137,4.98278,5.13848,3545.5642764807
2010-08-05,5.09291,5.10601,5.02165,5.02165,39451.839273501
2010-08-06,5.02795,5.07354,5.02795,5.07354,34527.796061966
2010-08-09,5.07354,5.15784,5.07354,5.15784,5102.5239551924
2010-08-10,5.14496,5.15137,5.0865,5.15137,7326.5712360837
2010-08-11,5.18375,5.20326,5.17735,5.20326,24937.937097803
2010-08-12,5.22285,5.26812,5.18375,5.24869,87088.476337691
2010-08-13,5.22285,5.23574,5.19679,5.22285,9786.0612000973
2010-08-16,5.23574,5.24229,5.17087,5.19679,9317.7074756068
2010-08-17,5.15137,5.15137,5.02165,5.02165,400548.76339304
2010-08-18,5.00205,5.11249,5.00205,5.10601,52164.478341225
2010-08-19,5.09938,5.09938,4.99565,5.04764,41148.039248682
2010-08-20,5.07354,5.07354,5.03468,5.03468,156640.2702454
2010-08-23,5.04764,5.1644,5.04764,5.05404,16653.139457829
2010-08-24,5.0865,5.15137,5.08002,5.13848,17796.175709761
2010-08-25,5.11889,5.11889,5.05404,5.07354,27153.123632556
2010-08-26,5.07354,5.15137,5.06052,5.11889,33430.329361605
2010-08-27,5.09938,5.09938,5.07354,5.09938,35420.199780251
2010-08-30,5.09291,5.11889,5.09291,5.09291,97659.346481529
2010-08-31,5.132,5.1644,5.10601,5.132,26541.732148964
2010-09-01,5.11249,5.17735,5.11249,5.17087,3235.4381616154
2010-09-02,5.13848,5.13848,5.02795,5.02795,39844.243745371
2010-09-03,5.02795,5.11249,5.02795,5.06699,46241.702457736
2010-09-07,5.04764,5.07354,5.00868,5.02165,9925.3014965674
2010-09-08,5.02165,5.06052,4.99565,4.99565,5821.5102133291
2010-09-09,4.98909,5.05404,4.98278,5.05404,24886.038441847
2010-09-10,5.04107,5.06699,4.97622,4.97622,38755.63779115
2010-09-13,4.98278,5.04764,4.98278,4.98278,6735.432886524
2010-09-14,4.99565,5.06052,4.99565,5.06052,4546.8285901887
2010-09-15,5.04107,5.04107,4.98278,4.98278,93034.036996966
2010-09-16,4.97622,5.04107,4.97622,5.03468,132504.86358363
2010-09-17,5.06052,5.06052,5.00205,5.00205,171271.89376267
2010-09-20,5.00205,5.06052,5.00205,5.04107,58541.683919558
2010-09-23,5.08002,5.08002,5.07354,5.08002,155075.71564143
2010-09-24,5.07354,5.08002,5.04107,5.05404,195387.04729041
2010-09-27,5.03468,5.06052,5.02165,5.04764,123345.38371764
2010-09-28,5.07354,5.0865,5.03468,5.07354,132641.57223834
2010-09-29,5.06052,5.06699,5.02165,5.06052,89074.549293706
2010-09-30,5.0865,5.09291,5.07354,5.07354,3313.9190559895
2010-10-01,5.02165,5.04107,5.02165,5.03468,146827.62680689
2010-10-04,5.04764,5.05404,5.03468,5.05404,160763.0488418
2010-10-05,5.07354,5.07354,4.98278,4.98278,24113.887706875
2010-10-06,4.93726,5.00868,4.93726,5.00205,8640.493306411
2010-10-07,5.04107,5.04107,4.96973,5.00205,18725.28823348
2010-10-08,5.02795,5.04107,4.97622,5.04107,2343.0344433294
2010-10-11,5.02795,5.06052,4.96318,5.05404,1032.9098356331
2010-10-12,5.04764,5.04764,4.96318,5.00868,1024.049089494
2010-10-13,4.99565,5.00868,4.99565,5.00868,1518.9850524016
2010-10-14,4.93079,4.93079,4.89185,4.91776,3797.4626310039
2010-10-15,4.93079,4.95678,4.83339,4.95039,56992.319166108
2010-10-18,4.97622,4.98909,4.91776,4.96973,18124.023316905
2010-10-19,4.97622,5.03468,4.92431,4.98909,43997.402042812
2010-10-20,5.03468,5.05404,4.98278,5.02165,17340.480194041
2010-10-21,5.00205,5.00205,4.75564,4.97622,25186.037989696
2010-10-22,5.00205,5.00205,4.88537,4.88537,11346.81834144
2010-10-25,4.85306,4.96973,4.85306,4.85946,59711.302409907
2010-10-26,4.84651,4.93079,4.84651,4.93079,6241.7627444935
2010-10-27,4.93726,4.95678,4.89185,4.89185,7321.5079525756
2010-10-28,4.93079,5.05404,4.93079,5.02795,55064.473970435
2010-10-29,5.05404,5.10601,5.05404,5.09938,11083.527599023
2010-11-01,5.09938,5.09938,5.05404,5.05404,19112.629421843
2010-11-02,5.00205,5.04764,5.00205,5.04107,646.83446814768
2010-11-03,5.02165,5.02165,4.90481,4.96973,2515.1860826017
2010-11-04,4.9439,4.95039,4.89185,4.95039,1013.9225224781
2010-11-05,4.95678,5.00205,4.90481,4.90481,39956.901803424
2010-11-08,4.91776,4.99565,4.89185,4.99565,183.54402716519
2010-11-10,4.96318,4.96973,4.92431,4.96318,11843.020125224
2010-11-11,4.96318,4.97622,4.91776,4.92431,111285.90822245
2010-11-12,4.97622,5.02795,4.96973,4.96973,24206.292630896
2010-11-15,4.97622,5.02795,4.97622,4.99565,12175.931015876
2010-11-16,4.98278,4.98278,4.93726,4.97622,163.29089313318
2010-11-17,4.99565,5.03468,4.99565,5.03468,15343.014850133
2010-11-18,5.01508,5.02165,5.01508,5.02165,17848.074365718
2010-11-19,5.02165,5.02165,4.98278,5.02165,54184.728460919
2010-11-22,5.00868,5.00868,4.95039,5.00868,18786.047635576
2010-11-23,5.02795,5.02795,4.98909,4.98909,2388.6039949015
2010-11-24,5.02165,5.06052,5.02165,5.06052,4955.6887334602
2010-11-25,5.06699,5.07354,5.03468,5.07354,55888.523361363
2010-11-26,5.13848,5.13848,5.12545,5.13848,1725.3138553528
2010-11-29,5.13848,5.13848,5.09938,5.132,13178.46115046
2010-11-30,5.19023,5.19679,5.15784,5.19679,9093.6571803775
2010-12-01,5.12545,5.12545,5.09291,5.09291,1016.4541642321
2010-12-02,5.06052,5.0865,5.00205,5.00205,4299.9935191735
2010-12-03,5.00205,5.0865,4.98278,4.98278,47667.016765239
2010-12-06,4.98909,5.06052,4.98909,5.06052,16.455671401018
2010-12-07,5.07354,5.09938,4.99565,4.99565,44487.274722212
2010-12-08,5.04107,5.13848,5.03468,5.11249,4362.0187421466
2010-12-09,5.09938,5.09938,5.04107,5.0865,8111.3801798245
2010-12-10,5.09291,5.09291,5.04107,5.04107,2003.7944482931
2010-12-13,5.02795,5.09291,5.02795,5.09291,308.86029398833
2010-12-14,5.04764,5.06052,5.00205,5.06052,11750.615201204
2010-12-15,5.06052,5.06052,5.04764,5.04764,859.4923754839
2010-12-16,5.04764,5.06052,4.99565,4.99565,1318.9853538354
2010-12-17,4.98909,5.05404,4.98909,5.01508,8858.2144972553
2010-12-20,5.03468,5.0865,5.03468,5.0865,12049.348928175
2010-12-21,5.08002,5.10601,5.05404,5.09938,7089.8627320845
2010-12-22,5.09291,5.11249,5.01508,5.10601,16084.785884056
2010-12-23,5.0865,5.0865,5.0865,5.0865,6394.9270706107
2010-12-27,5.0865,5.132,5.05404,5.05404,14868.332021258
2010-12-28,5.06699,5.12545,5.04107,5.04107,25861.986338014
2010-12-29,5.04764,5.12545,5.04764,5.04764,4439.2338156436
2010-12-30,5.02165,5.08002,5.00868,5.00868,1448.0990832895
2011-01-03,5.00205,5.06699,4.99565,5.06699,7862.0134670553
2011-01-04,5.04107,5.11889,5.04107,5.09938,30641.725969571
2011-01-05,5.05404,5.10601,5.05404,5.06052,19489.844043189
2011-01-06,5.06052,5.09291,5.06052,5.09291,770.88491409381
2011-01-07,5.04764,5.04764,4.93726,4.93726,17218.96138985
2011-01-10,4.98278,5.07354,4.9439,4.9439,21089.841631719
2011-01-11,4.91776,4.9439,4.91136,4.91776,17067.062884609
2011-01-12,4.85946,4.85946,4.85946,4.85946,22579.712803949
2011-01-13,4.88537,4.89832,4.88537,4.88537,10021.503883219
2011-01-14,4.91136,4.93726,4.91136,4.91136,54885.993226778
2011-01-17,4.89832,4.89832,4.88537,4.89832,10203.782089508
2011-01-18,4.89185,4.95039,4.87898,4.89185,42753.10012072
2011-01-19,4.91776,4.9439,4.91776,4.91776,1217.7196836753
2011-01-20,4.92431,4.98909,4.92431,4.92431,849.36580846789
2011-01-21,4.93079,5.05404,4.93079,4.93726,40492.344034395
2011-01-24,4.91776,4.93079,4.90481,4.90481,36568.299315692
2011-01-25,4.90481,4.9439,4.90481,4.91776,2312.6547422815
2011-01-26,4.91776,4.91776,4.87898,4.91776,364489.3240699
2011-01-27,4.95039,4.95039,4.93726,4.93726,30692.358804651
2011-01-28,4.95039,4.95039,4.93726,4.95039,3529.1086050798
2011-01-31,4.97622,4.98909,4.96973,4.97622,102132.75746085
2011-02-01,4.95039,5.00205,4.95039,5.00205,254869.23612158
2011-02-02,4.98909,5.0865,4.98909,5.07354,73440.395641863
2011-02-03,5.09291,5.58618,5.09291,5.51468,71254.322987282
2011-02-04,5.50172,5.52764,5.27467,5.27467,103432.75550153
2011-02-07,5.22285,5.32666,5.14496,5.14496,33302.481453028
2011-02-08,5.15137,5.24869,5.15137,5.15137,18080.985407087
2011-02-09,5.18375,5.30059,5.15784,5.15784,116512.48262359
2011-02-10,5.19679,5.32018,5.19679,5.32018,7144.2930297955
2011-02-11,5.33954,5.36538,5.26812,5.26812,9817.7067220223
2011-02-14,5.26164,5.42399,5.26164,5.42399,22891.104739692
2011-02-15,5.4303,5.67031,5.4303,5.67031,32506.280121394
2011-02-16,5.63144,5.82625,5.61849,5.70926,40854.368805218
2011-02-17,5.70286,5.8325,5.68999,5.70286,29036.665097533
2011-02-18,5.70926,5.85857,5.70926,5.84553,39032.852563213
2011-02-21,5.87808,5.94934,5.86505,5.86505,19065.794049394
2011-02-22,5.91039,5.91039,5.67695,5.80028,22963.256529681
2011-02-23,5.78731,5.8325,5.59905,5.63808,21696.169831802
2011-02-24,5.68327,5.68327,5.51468,5.5406,25375.911121245
2011-02-25,5.52116,5.73525,5.44334,5.67695,37325.260200138
2011-02-28,5.67695,5.79371,5.67695,5.76779,1148.0995354402
2011-03-01,5.74173,5.78075,5.65088,5.65088,2288.6041456184
2011-03-02,5.67695,5.68999,5.58618,5.67695,28906.285547203
2011-03-07,5.68327,5.73525,5.66391,5.71589,28987.298083331
2011-03-08,5.71589,5.76124,5.67695,5.71589,27093.630051337
2011-03-09,5.71589,5.81962,5.71589,5.74173,18606.301071042
2011-03-10,5.76124,5.82625,5.70926,5.70926,8586.0630087001
2011-03-11,5.76779,5.76779,5.63144,5.66391,22454.396537127
2011-03-14,5.65088,5.65088,5.57306,5.57306,2636.7048867937
2011-03-15,5.62512,5.65744,5.48221,5.52116,34036.657561689
2011-03-16,5.51468,5.77419,5.51468,5.69646,51358.150442575
2011-03-17,5.72893,5.76779,5.63808,5.64448,265951.49789973
2011-03-18,5.61849,5.92998,5.61849,5.92998,13021.499361713
2011-03-21,5.91039,5.91039,5.71589,5.78075,13273.397716236
2011-03-22,5.76124,5.82625,5.76124,5.78731,342979.22990701
2011-03-23,5.78731,5.81315,5.76124,5.81315,2803.793242558
2011-03-24,5.80028,5.87145,5.80028,5.86505,49060.685550818
2011-03-25,5.86505,5.91039,5.86505,5.87145,60011.301957756
2011-03-28,5.8325,5.89751,5.8325,5.83906,18788.579277331
2011-03-29,5.8325,5.85857,5.78075,5.78075,23764.521144823
2011-03-30,5.77419,5.85857,5.74173,5.84553,5645.5611114259
2011-03-31,5.8844,5.89103,5.82625,5.82625,104354.27309999
2011-04-01,5.85209,5.90399,5.85209,5.90399,1387.3396811935
2011-04-04,5.90399,5.91695,5.8325,5.91039,20955.664618757
2011-04-05,5.90399,5.90399,5.81315,5.81315,9480.9983687399
2011-04-06,5.77419,5.79371,5.70926,5.7223,17525.290042084
2011-04-07,5.69646,5.78731,5.68999,5.68999,5545.5612621428
2011-04-08,5.65744,5.66391,5.52764,5.5406,35636.655150219
2011-04-11,5.56011,5.71589,5.56011,5.71589,22458.193999757
2011-04-12,5.70926,5.70926,5.63144,5.64448,6515.1800539259
2011-04-13,5.65088,5.65088,5.56011,5.58618,2993.6663741082
2011-04-14,5.55364,5.70286,5.55364,5.67695,37763.234223581
2011-04-15,5.67695,5.67695,5.56011,5.64448,6960.7490026303
2011-04-18,5.65744,5.68327,5.58618,5.58618,38405.00540822
2011-04-19,5.61849,5.70926,5.57947,5.70926,1694.9341543048
2011-04-20,5.68327,5.68327,5.64448,5.64448,67066.987526161
2011-04-21,5.66391,5.70926,5.66391,5.70926,64274.586671497
2011-04-26,5.65744,5.67031,5.61201,5.62512,38570.827943107
2011-04-27,5.62512,5.72893,5.62512,5.67031,87749.234835486
2011-04-28,5.66391,5.74173,5.66391,5.68327,181630.10599916
2011-04-29,5.68327,5.73525,5.68327,5.73525,12993.651302419
2011-05-02,5.7223,5.74173,5.52116,5.70286,1998.7311647851
2011-05-03,5.70286,5.78731,5.61849,5.65088,98832.76243451
2011-05-04,5.65744,5.75469,5.65744,5.74173,151774.45479421
2011-05-05,5.7482,5.75469,5.68999,5.68999,84280.885632503
2011-05-09,5.66391,5.7223,5.66391,5.66391,1725.3138553528
2011-05-10,5.67031,5.69646,5.61201,5.69646,5856.9531978851
2011-05-11,5.68327,5.71589,5.68327,5.70926,83927.721607819
2011-05-12,5.70286,5.70926,5.65088,5.65088,42139.176995374
2011-05-13,5.65088,5.68999,5.65088,5.66391,496.20178378452
2011-05-16,5.68999,5.68999,5.56011,5.61201,10296.187013529
2011-05-17,5.60561,5.60561,5.56011,5.60561,3087.3371190063
2011-05-18,5.59905,5.61849,5.58618,5.58618,983.54282143003
2011-05-19,5.58618,5.59905,5.57947,5.59905,43427.782648161
2011-05-20,5.59905,5.63144,5.59257,5.59905,59030.29077808
2011-05-25,5.63808,5.65088,5.5406,5.65088,56407.509920934
2011-05-26,5.67695,5.68327,5.66391,5.68327,47812.586166094
2011-05-27,5.69646,5.69646,5.65088,5.65088,2601.2619022377
2011-05-30,5.64448,5.64448,5.51468,5.51468,4379.7402344246
2011-05-31,5.49525,5.62512,5.49525,5.62512,7451.8875029069
2011-06-01,5.62512,5.62512,5.49525,5.52116,2534.1733957567
2011-06-02,5.5406,5.65744,5.5406,5.60561,110392.23868328
2011-06-03,5.58618,5.58618,5.46918,5.46918,913.92267319496
2011-06-06,5.47573,5.50172,5.37201,5.37201,3375.9442789625
2011-06-07,5.35258,5.4563,5.35258,5.37841,84831.517713998
2011-06-08,5.37841,5.37841,5.35258,5.37841,9499.985681895
2011-06-09,5.39137,5.4627,5.3461,5.3461,184989.59460672
2011-06-10,5.32666,5.33954,5.32666,5.33954,21887.30878423
2011-06-14,5.32666,5.32666,5.17735,5.29404,4392.3984431946
2011-06-15,5.30707,5.37201,5.24869,5.26164,31134.130290725
2011-06-16,5.29404,5.29404,5.17087,5.17087,7013.9134794643
2011-06-17,5.18375,5.27467,5.1644,5.1644,25448.062911235
2011-06-20,5.18375,5.18375,5.05404,5.05404,126842.8468008
2011-06-21,5.04107,5.19679,4.98909,5.14496,80318.866287488
2011-06-22,5.14496,5.14496,5.04107,5.14496,1035.441477387
2011-06-23,5.14496,5.14496,5.04107,5.04107,77068.238275349
2011-06-24,5.04764,5.06052,5.04764,5.04764,1494.9344557386
2011-06-27,5.06052,5.11249,5.06052,5.06052,1988.6045977691
2011-06-28,5.06699,5.11889,5.06699,5.06699,1234.1753550763
2011-06-29,5.07354,5.11249,5.07354,5.11249,2092.4019096832
2011-06-30,5.08002,5.08002,5.04107,5.04107,5365.8146976086
2011-07-01,5.01508,5.01508,5.01508,5.01508,694.93566147373
2011-07-04,4.99565,5.03468,4.99565,5.02165,2618.9833945158
2011-07-05,5.02165,5.04764,4.99565,4.99565,12336.690267255
2011-07-06,5.00205,5.00205,4.95039,4.95039,8941.7586751374
2011-07-07,4.9439,4.99565,4.9439,4.96973,29669.575536034
2011-07-08,4.95039,5.00205,4.92431,5.00205,11018.970734296
2011-07-11,5.05404,5.05404,4.96973,4.96973,2312.6547422815
2011-07-12,5.1644,5.18375,5.1644,5.18375,803.79625689585
2011-07-13,5.17087,5.17087,5.17087,5.17087,263.29074241628
2011-07-14,5.17087,5.33306,5.17087,5.33306,2067.0854921432
2011-07-15,5.33954,5.35258,5.32018,5.35258,10788.591334683
2011-07-18,5.35905,5.41735,5.35905,5.41735,308.86029398833
2011-07-19,5.39137,5.4044,5.33954,5.4044,862.0240172379
2011-07-20,5.37841,5.37841,5.30707,5.30707,462.02462010549
2011-07-21,5.29404,5.35905,5.29404,5.29404,5240.4984307855
2011-07-22,5.27467,5.28763,5.27467,5.28763,39458.168377886
2011-07-25,5.32666,5.32666,5.25516,5.31354,8355.6836090858
2011-07-26,5.31354,5.33954,5.24869,5.24869,806.32789864985
2011-07-27,5.24869,5.37841,5.24869,5.37841,745.56849655378
2011-07-28,5.37841,5.37841,5.37201,5.37201,31.645521925033
2011-07-29,5.37201,5.37201,5.28763,5.28763,9756.9473199263
2011-08-01,5.24869,5.31354,5.24869,5.31354,550.63208149557
2011-08-02,5.36538,5.36538,5.36538,5.36538,770.88491409381
2011-08-03,5.37841,5.37841,5.26812,5.30707,22275.91579347
2011-08-04,5.30707,5.30707,5.23574,5.23574,28016.413470671
2011-08-05,5.25516,5.281,4.96318,5.12545,77285.959466193
2011-08-08,5.13848,5.20326,4.93726,5.00205,102283.39014522
2011-08-09,5.06052,5.06052,4.76206,4.93079,120393.48943248
2011-08-10,4.91136,5.13848,4.91136,4.98909,143651.6822265
2011-08-11,5.07354,5.07354,4.92431,4.92431,88053.031845966
2011-08-12,4.91776,5.09291,4.91776,5.01508,30432.865524866
2011-08-15,5.01508,5.0865,4.98909,4.98909,10667.07253049
2011-08-16,4.99565,5.00205,4.93079,4.93079,54787.259198372
2011-08-17,4.91776,4.99565,4.91776,4.99565,14235.421582757
2011-08-18,4.98909,4.98909,4.9439,4.9439,4094.9305370993
2011-08-19,5.00205,5.00205,4.75564,4.75564,80397.347181862
2011-08-22,4.73606,4.82059,4.61289,4.67128,107789.71096017
2011-08-23,4.64528,4.75564,4.64528,4.75564,44135.376518406
2011-08-24,4.76206,4.89832,4.76206,4.76206,3963.2851658912
2011-08-25,4.76206,4.8269,4.71679,4.8269,30432.865524866
2011-08-26,4.83339,4.83339,4.76206,4.76206,1046.8338652801
2011-08-29,4.76206,4.78804,4.69072,4.77508,47059.422744279
2011-08-30,4.76206,4.83994,4.74917,4.77508,4059.4875525433
2011-08-31,4.76868,4.81395,4.75564,4.76868,2441.7684717356
2011-09-01,4.76868,4.86586,4.76868,4.81395,4316.4491905746
2011-09-02,4.83994,4.83994,4.80747,4.82059,769.61909321681
2011-09-07,4.87898,4.87898,4.61937,4.61937,108406.16572727
2011-09-08,4.61937,4.82059,4.61937,4.82059,20394.905970246
2011-09-09,4.93079,4.95039,4.79451,4.93079,11792.387290145
2011-09-12,4.93726,4.93726,4.78804,4.85946,3398.7290547485
2011-09-13,4.89832,4.91136,4.77508,4.77508,65541.673369374
2011-09-14,4.74269,4.83994,4.73606,4.80107,6499.9902034018
2011-09-15,4.85946,4.87249,4.80107,4.81395,35264.50381238
2011-09-16,4.77508,4.82059,4.58706,4.58706,28587.298686198
2011-09-19,4.58706,4.76206,4.58706,4.62578,2162.0220579183
2011-09-20,4.65824,4.79451,4.65824,4.79451,34693.618596853
2011-09-21,4.80747,4.80747,4.67792,4.78804,3563.2857687587
2011-09-26,4.80747,4.80747,4.62578,4.71014,114615.01712897
2011-09-27,4.69072,4.77508,4.67792,4.77508,10950.616406938
2011-09-28,4.80107,4.80107,4.76206,4.80107,3556.9566643737
2011-09-29,4.81395,4.85306,4.77508,4.85306,50007.519566814
2011-09-30,4.83339,4.85306,4.8269,4.8269,14545.547697622
2011-10-03,4.85946,4.85946,4.73606,4.76868,4386.0693388096
2011-10-04,4.72302,4.72302,4.60641,4.60641,13192.385180108
2011-10-05,4.60641,4.66488,4.57395,4.5805,103760.60310867
2011-10-06,4.56739,4.65824,4.52853,4.52853,11305.046252498
2011-10-07,4.52853,4.63888,4.52853,4.52853,52435.364008903
2011-10-10,4.47669,4.5933,4.41832,4.41832,11202.514761462
2011-10-11,4.43774,4.5933,4.43774,4.535,5858.2190187621
2011-10-12,4.50908,4.5805,4.50908,4.5805,15321.495895224
2011-10-13,4.5805,4.65184,4.49597,4.65184,3867.082779239
2011-10-14,4.62578,4.65824,4.55452,4.62578,89484.675257855
2011-10-17,4.60641,4.65184,4.56739,4.63888,117136.53231595
2011-10-18,4.72302,4.72302,4.63225,4.71679,3436.7036810586
2011-10-19,4.69719,4.72974,4.67128,4.72974,5679.7382751049
2011-10-20,4.75564,4.76868,4.71679,4.75564,32242.989378978
2011-10-21,4.78804,4.78804,4.78155,4.78155,1311.3904285734
2011-10-24,4.78155,4.79451,4.78155,4.79451,9864.5420944714
2011-10-25,4.78155,4.78804,4.69072,4.78804,46298.6643972
2011-10-26,4.79451,4.79451,4.69719,4.78804,52515.110724154
2011-10-27,4.74917,4.76206,4.71679,4.74917,50250.557175199
2011-10-28,4.71679,4.72974,4.68422,4.68422,3975.9433746612
2011-10-31,4.71014,4.75564,4.71014,4.75564,4931.6381367971
2011-11-01,4.75564,4.75564,4.61289,4.71679,29649.322402002
2011-11-02,4.79451,4.80747,4.78804,4.79451,10165.807463198
2011-11-03,4.76206,4.79451,4.65184,4.74917,2953.1601060441
2011-11-04,4.71014,4.71014,4.65824,4.71014,31383.497003494
2011-11-07,4.74269,4.78804,4.72974,4.74917,34782.226058243
2011-11-08,4.72974,4.77508,4.72974,4.77508,64025.219958727
2011-11-09,4.78804,4.78804,4.73606,4.78804,148616.2317061
2011-11-10,4.79451,4.80747,4.78155,4.78155,8630.366739395
2011-11-11,4.78155,4.79451,4.76868,4.78804,24815.152472734
2011-11-14,4.81395,4.82059,4.78804,4.78804,2427.8444420885
2011-11-15,4.79451,4.79451,4.76206,4.78155,308.86029398833
2011-11-16,4.78804,4.80107,4.78804,4.80107,154.43014699416
2011-11-17,4.8269,4.8269,4.75564,4.78804,3670.8805433039
2011-11-18,4.77508,4.84651,4.66488,4.76868,79735.322863191
2011-11-21,4.78155,4.78155,4.70375,4.71014,2489.8696650616
2011-11-22,4.71679,4.83339,4.71679,4.78804,18897.439872753
2011-11-23,4.80747,4.81395,4.71679,4.73606,17649.340488029
2011-11-24,4.76206,4.85946,4.69719,4.76206,15924.026632677
2011-11-25,4.78804,4.82059,4.63888,4.78804,53440.425785242
2011-11-28,5.19023,5.19023,4.86586,4.86586,8911.3789740893
2011-11-29,4.60641,4.67128,4.57395,4.67128,2431.6419047196
2011-12-01,4.54156,4.54156,4.54156,4.54156,154.43014699416
2011-12-02,4.54156,4.54156,4.54156,4.54156,770.88491409381
2011-12-05,4.67128,4.67128,4.67128,4.67128,50.632835080054
2011-12-06,4.86586,4.86586,4.63888,4.63888,539.23969360257
2011-12-07,4.86586,4.86586,4.86586,4.86586,154.43014699416
2011-12-12,4.70375,4.70375,4.60641,4.60641,1540.5040073107
2011-12-23,4.3469,4.3469,4.21727,4.21727,1562.0229622196
2011-12-27,3.89921,3.89921,3.89921,3.89921,154.43014699416
2011-12-29,3.89274,4.21727,3.89274,4.21727,616.45476709965
2012-01-13,4.21727,4.21727,4.21727,4.21727,308.86029398833
2012-01-20,5.04107,5.04107,5.02795,5.02795,106.32895366811
2012-01-24,4.99565,4.99565,4.99565,4.99565,154.43014699416
2012-01-25,4.41184,4.42472,4.41184,4.41184,8901.2524070733
2012-01-26,4.47669,4.47669,4.39224,4.39224,4944.2963455671
2012-01-31,4.21577,4.26964,4.21577,4.26964,2272.1484742174
2012-02-06,4.21727,4.21727,3.95767,3.95767,470.88536624449
2012-02-08,4.06148,4.06148,3.97054,4.06148,5162.0175364114
2012-02-09,4.21727,4.21727,3.95767,3.95767,2159.4904161642
2012-02-14,3.90561,3.90561,3.90561,3.90561,154.43014699416
2012-02-16,3.90561,3.90561,3.82787,3.82787,1377.2131141775
2012-02-23,3.52941,3.52941,3.52941,3.52941,1572.1495292356
2012-02-27,3.74998,3.74998,3.74998,3.74998,1793.6681827109
2012-03-15,3.89274,3.89274,3.89274,3.89274,5.0632835080054
2012-03-19,4.15216,4.15216,4.15216,4.15216,6.3291043850067
2012-03-27,3.73703,3.73703,3.73703,3.73703,154.43014699416
2012-03-28,3.75654,3.75654,3.40609,3.40609,308.86029398833
2012-05-07,3.24391,3.24391,3.24391,3.24391,12.658208770013
2012-05-08,3.12722,3.12722,3.12722,3.12722,12.658208770013
2012-05-14,3.24391,3.24391,3.24391,3.24391,141.77193822415
2012-05-17,3.24391,3.24391,3.24391,3.24391,12.658208770013
2012-05-23,3.24391,3.24391,3.24391,3.24391,154.43014699416
2012-06-27,3.14847,3.14847,2.90018,2.90018,154.43014699416
2012-07-30,2.81959,2.81959,2.81959,2.81959,12.658208770013
2012-08-20,2.53757,2.75253,2.53757,2.75253,1597.4659467756
2012-08-22,2.75253,2.75253,2.75253,2.75253,150.63268436316
2012-09-07,2.45706,2.58448,2.34961,2.34961,5149.3593276414
2012-09-13,2.58448,2.58448,2.58448,2.58448,137.97447559315
2012-09-14,2.58448,2.58448,2.58448,2.58448,12.658208770013
2012-10-15,2.68521,2.68521,2.68521,2.68521,78.480894374082
2012-10-16,2.68521,2.68521,2.68521,2.68521,73.417610866077
2012-11-12,2.68521,2.68521,2.68521,2.68521,69.620148235073
2012-11-16,2.68521,2.68521,2.68521,2.68521,78.480894374082
2012-12-13,2.68521,2.68521,2.68521,2.68521,281.01223469429
2013-02-07,2.75253,2.75253,2.75253,2.75253,12.658208770013
2013-05-28,3.69224,3.69224,3.69224,3.69224,1558.2254995886
2013-05-29,3.69224,3.69224,3.69224,3.69224,522.78402220155
2013-05-31,3.38855,3.49212,3.38855,3.43003,367.08805433039
2013-06-03,3.45058,3.45058,3.45058,3.45058,349.36656205236
2013-06-11,3.69224,3.69224,3.69224,3.69224,194.93641505821
2013-08-08,3.7958,3.7958,3.4162,3.45072,3001.2612993701
2013-08-29,3.80954,4.48586,3.80954,4.48586,831.64431618987
2013-08-30,4.48586,4.55483,4.48586,4.48586,2046.8323581112
2013-09-03,4.48586,4.48586,4.48586,4.48586,146.83522173215
2013-09-09,4.69293,4.69293,4.69293,4.69293,636.70790113167
2013-09-12,4.62403,4.62403,4.62403,4.62403,1.2658208770013
2013-09-19,4.62403,4.62403,4.62403,4.62403,4799.992765589
2013-09-30,5.45219,5.45219,5.45219,5.45219,72.151789989075
2013-10-02,5.45219,5.45219,5.45219,5.45219,534.17641009456
2013-10-03,5.45219,5.45219,5.45219,5.45219,722.78372076775
2013-11-27,4.83101,4.83101,4.83101,4.83101,115.18969980712
2013-11-28,4.83788,4.83788,4.83788,4.83788,72.151789989075
2013-12-16,4.82407,4.82407,4.82407,4.82407,435.44238168846
2014-01-10,5.28637,5.28637,5.28637,5.28637,260.75910066228
2014-02-11,6.18365,6.18365,6.17662,6.17662,1643.0354983477
2014-02-13,6.17662,6.17662,6.17662,6.17662,534.17641009456
2014-02-17,6.41829,6.41829,6.41829,6.41829,1448.0990832895
2014-03-03,6.34916,6.34916,6.34916,6.34916,2562.0214550507
2014-04-01,6.34916,6.34916,6.34916,6.34916,101.26567016011
2014-04-04,6.34916,6.34916,6.34916,6.34916,235.44268312225
2014-04-07,6.34916,6.34916,6.34916,6.34916,54.430297711057
2014-04-11,6.34916,6.34916,6.34916,6.34916,72.151789989075
2014-06-05,6.34916,6.34916,6.34916,6.34916,1589.8710215137
2014-08-05,6.31424,6.31424,6.31424,6.31424,283.5438764483
2014-11-06,6.31424,6.31424,6.31424,6.31424,1.2658208770013
2014-11-21,6.31424,6.31424,6.31424,6.31424,12.658208770013
2014-12-19,5.89326,5.89326,5.89326,5.89326,283.5438764483
2015-01-21,5.89326,5.89326,5.89326,5.89326,77.215073497081
2015-05-04,5.89326,5.89326,5.89326,5.89326,2.5316417540026
2015-05-18,5.30391,5.30391,4.77769,4.77769,5.0632835080054
2015-05-20,4.31475,4.31475,4.31475,4.31475,2.5316417540026
2015-05-21,4.34982,4.34982,4.34982,4.34982,1.2658208770013
2015-05-22,5.26179,5.26179,5.26179,5.26179,1425.3143075035
2015-05-25,5.26179,5.26179,5.26179,5.26179,1.2658208770013
2015-05-27,5.7881,5.7881,5.7881,5.7881,1.2658208770013
2015-06-08,5.7881,5.7881,5.7881,5.7881,34.177163679036
2015-06-22,4.38498,4.38498,4.38498,4.38498,3.7974626310039
2015-06-30,4.38498,4.38498,4.38498,4.38498,282.27805557129
2015-08-11,3.90071,3.90071,3.51487,3.51487,283.5438764483
2015-08-12,3.86564,4.20943,3.86564,3.89368,6.3291043850067
2015-08-13,4.06913,4.06913,4.06913,4.06913,258.22745890827
2015-08-17,4.07617,4.07617,4.07617,4.07617,1.2658208770013
2015-08-19,4.07617,4.07617,4.07617,4.07617,2.5316417540026
2015-08-20,4.03407,4.03407,4.03407,4.03407,2.5316417540026
2015-10-15,4.03407,4.427,4.03407,4.427,3.7974626310039
2015-10-16,4.63043,4.63043,4.63043,4.63043,10.126567016011
2015-10-28,4.5602,4.5602,4.5602,4.5602,55.696118588059
2015-10-29,4.5602,5.01619,4.5602,5.01619,99.999849283105
2015-10-30,5.33204,5.8231,5.33204,5.61273,150.63268436316
2015-11-02,6.1598,6.66501,6.1598,6.66501,102.53149103711
2015-11-03,6.31424,6.31424,6.31424,6.31424,144.30357997815
2015-11-04,6.946,6.946,6.946,6.946,1.2658208770013
2015-11-05,7.01592,7.01592,6.32128,6.32128,427.84745642645
2015-11-12,6.32128,6.32128,6.32128,6.32128,21.518954909023
2015-11-16,5.68991,5.68991,5.60561,5.60561,187.3414897962
2015-12-01,5.0654,5.0654,5.0654,5.0654,12.658208770013
2015-12-02,4.5602,4.91104,4.20943,4.91104,150.63268436316
2015-12-03,4.91104,4.91104,4.91104,4.91104,48.101193326051
2015-12-07,5.03728,5.03728,5.03728,5.03728,2.5316417540026
2015-12-11,4.97416,4.97416,4.97416,4.97416,6.3291043850067
2015-12-28,4.61636,4.61636,4.61636,4.61636,3.7974626310039
2015-12-29,4.97416,4.97416,4.97416,4.97416,1.2658208770013
2015-12-30,4.97416,4.97416,4.97416,4.97416,2.5316417540026
2016-02-08,4.5602,4.5602,4.20943,4.20943,269.61984680128
2016-02-09,4.21647,4.21647,4.21647,4.21647,8.8607461390093
2016-03-07,3.85868,3.85868,3.85868,3.85868,174.68328102618
2016-04-07,4.20241,4.20241,4.20241,4.20241,10.126567016011
2016-05-05,4.20241,4.20241,4.20241,4.20241,93.670744898098
2016-05-10,4.20943,4.20943,4.20943,4.20943,649.36610990168
2016-05-27,4.21647,4.21647,4.21647,4.21647,7.594925262008
2016-06-20,4.13937,4.13937,4.13937,4.13937,20.253134032021
2016-07-05,3.7499,3.7499,3.7499,3.7499,27.848059294029
2016-07-13,4.25471,4.25471,4.25471,4.25471,132.91119208514
2016-07-29,4.1682,4.24024,4.1682,4.24024,126.58208770013
2016-08-03,3.60564,3.60564,3.60564,3.60564,40.506268064042
2016-08-04,3.71387,3.96627,3.64166,3.96627,30507.548956609
2016-08-05,3.60564,4.23299,3.60564,4.23299,23018.952648269
2016-08-19,4.23299,4.23299,4.23299,4.23299,70.885969112075
2016-08-25,4.22579,4.22579,4.22579,4.22579,431.64491905746
2016-08-31,3.90861,3.90861,3.90861,3.90861,1.2658208770013
2016-09-12,4.0384,4.0384,4.0384,4.0384,163.29089313318
2016-09-27,4.24737,4.25471,4.24737,4.25471,2177.2119084423
2016-09-28,4.25471,4.25471,4.25471,4.25471,12539.221607575
2016-10-13,3.82914,3.82914,3.82914,3.82914,5.0632835080054
2016-11-07,4.6874,4.6874,4.6874,4.6874,70.885969112075
2017-01-03,5.19212,5.19212,5.19212,5.19212,145.56940085515
2017-01-11,5.23541,5.23541,5.23541,5.23541,6.3291043850067
2017-01-12,5.69694,5.69694,5.22823,5.22823,382.27790485441
2017-01-16,5.19947,5.19947,4.97582,4.97582,140.50611734715
2017-01-25,5.4085,5.4085,5.4085,5.4085,69.620148235073
2017-01-31,5.4085,5.4085,5.4085,5.4085,40.506268064042
2017-02-01,5.62489,5.62489,5.62489,5.62489,69.620148235073
2017-02-02,5.66802,5.76898,5.66092,5.76898,2898.7298083331
2017-02-03,5.76898,5.76898,5.76898,5.76898,596.20163306762
2017-02-09,5.73305,5.73305,5.73305,5.73305,208.86044470521
2017-03-01,5.37959,5.37959,5.37248,5.37248,145.56940085515
2017-03-02,5.04795,5.04795,5.04795,5.04795,746.83431743078
2017-03-06,4.74507,4.75224,4.74507,4.75224,94.9365657751
2017-03-07,4.74507,4.74507,4.74507,4.74507,275.94895118629
2017-03-08,4.74507,4.74507,4.74507,4.74507,208.86044470521
2017-03-09,4.74507,4.74507,4.74507,4.74507,21.518954909023
2017-03-31,4.76662,4.76662,4.76662,4.76662,27.848059294029
2017-04-21,5.12727,5.12727,5.12727,5.12727,6.3291043850067
2017-04-25,5.26433,5.27153,5.26433,5.27153,73.417610866077
2017-05-05,5.37248,5.37248,5.37248,5.37248,6.3291043850067
2017-05-16,5.55994,5.55994,5.55994,5.55994,12.658208770013
2017-05-23,5.76898,5.76898,5.76898,5.76898,6.3291043850067
2017-05-29,6.05741,6.05741,6.05741,6.05741,62.025222973065
2017-05-30,6.06475,6.06475,6.06475,6.06475,8.8607461390093
2017-07-06,6.65638,6.65638,6.65638,6.65638,5.0632835080054
2017-07-17,7.0262,7.0262,7.0262,7.0262,118.98716243813
2017-08-29,6.95225,6.95225,6.95225,6.95225,1351.8966966374
2017-09-12,6.95225,6.95225,6.95225,6.95225,269.61984680128
2017-09-18,6.95225,6.95225,6.95225,6.95225,121.51880419213
2017-09-20,6.95225,6.95225,6.95225,6.95225,459.49297835149
2017-09-29,7.38841,7.38841,7.38841,7.38841,1.2658208770013
2017-10-30,7.17415,7.17415,7.17415,7.17415,94.9365657751
2017-10-31,7.42633,7.42633,7.42633,7.42633,12.658208770013
2017-11-13,7.32244,7.32244,7.32244,7.32244,39.240447187041
2017-11-24,7.0262,7.0262,7.0262,7.0262,36.708805433039
2017-12-07,7.0262,7.0262,7.0262,7.0262,2.5316417540026
2017-12-08,7.0262,7.0262,7.0262,7.0262,32.911342802034
2017-12-13,7.17415,7.17415,7.17415,7.17415,12.658208770013
2017-12-14,7.17415,7.17415,7.17415,7.17415,136.70865471615
2017-12-27,7.0262,7.0262,7.0262,7.0262,11.392387893012
2018-01-12,7.39606,7.39606,7.39606,7.39606,6.3291043850067
2018-01-17,7.39606,7.39606,7.39606,7.39606,6.3291043850067
2018-09-06,6.97879,6.97879,6.97879,6.97879,12.658208770013
2018-09-21,6.97879,6.97879,6.97879,6.97879,92.404924021096
2018-09-24,6.97879,6.97879,6.97879,6.97879,36.708805433039
2018-11-23,6.51869,6.51869,6.51869,6.51869,31.645521925033
2018-11-26,6.51869,6.51869,6.51869,6.51869,65.822685604069
2018-12-06,6.13515,6.13515,6.13515,6.13515,39.240447187041
2018-12-19,6.40359,6.40359,6.40359,6.40359,25.316417540026
2018-12-21,6.40359,6.40359,6.40359,6.40359,11.392387893012
2019-01-28,6.36519,6.36519,6.36519,6.36519,25.316417540026
2019-02-25,6.36519,6.36519,6.36519,6.36519,25.316417540026
2019-07-08,7.65431,7.65431,7.65431,7.65431,49.367014203052
2019-07-15,7.65431,7.65431,7.65431,7.65431,2.5316417540026
2019-08-05,7.66933,7.66933,7.66933,7.66933,34.177163679036
2019-09-03,8.05248,8.05248,8.05248,8.05248,32.911342802034
2019-09-04,8.05248,8.05248,8.05248,8.05248,18.98731315502
2019-09-11,7.66933,7.66933,7.66933,7.66933,34.177163679036
2019-09-13,7.66933,7.66933,7.66933,7.66933,34.177163679036
2019-09-16,7.66933,7.66933,7.66933,7.66933,22.784775786024
2019-10-30,7.66933,7.66933,7.66933,7.66933,15.189850524016
2019-11-04,7.66933,7.66933,7.66933,7.66933,72.151789989075
2019-11-05,6.13515,6.13515,6.13515,6.13515,15.189850524016
2019-11-06,6.18121,6.18121,6.13515,6.13515,469.61954536749
2019-11-12,6.13515,6.13515,6.13515,6.13515,313.92357749633
2019-12-06,5.36829,6.13515,5.36829,6.13515,586.07506605162
2019-12-11,7.51528,7.51528,7.51528,7.51528,2.5316417540026
2019-12-16,7.51528,7.51528,7.51528,7.51528,1.2658208770013
2019-12-18,7.51528,7.51528,7.51528,7.51528,62.025222973065
2019-12-19,8.20653,8.20653,8.20653,8.20653,89.873282267094
2019-12-27,7.47815,7.47815,7.47815,7.47815,12.658208770013
2019-12-30,6.735,6.735,6.735,6.735,1.2658208770013
2020-01-30,6.42532,6.42532,6.42532,6.42532,67.08850648107
2020-02-05,6.42532,6.42532,6.42532,6.42532,320.25268188134
2020-02-26,6.19304,6.19304,6.03829,6.03829,2583.5404099597
2020-03-18,6.42532,6.42532,6.42532,6.42532,12.658208770013
2020-03-19,6.42532,6.42532,6.42532,6.42532,1278.4790857713
2020-03-24,6.22402,6.22402,6.22402,6.22402,51.898655957054
2020-03-26,6.27047,6.27047,6.27047,6.27047,116.45552068412
2020-03-27,6.34797,6.34797,6.27047,6.27047,1227.8462506913
2020-03-30,6.59564,7.24589,6.59564,7.24589,67.08850648107
2020-03-31,7.97347,7.97347,7.97347,7.97347,78.480894374082
2020-04-02,8.43801,8.51542,8.43801,8.51542,412.65760590244
2020-04-03,8.59287,10.2961,8.59287,10.2961,854.4290919759
2020-04-06,11.7671,12.8509,11.7671,12.8509,1222.7829671832
2020-04-07,13.7018,13.7018,13.7018,13.7018,83.544177882088
2020-04-08,13.7018,13.7018,12.3857,12.3857,411.39178502543
2020-04-09,12.3857,12.3857,12.3857,12.3857,113.92387893012
2020-04-14,12.3857,12.3857,12.3857,12.3857,129.11372945413
2020-04-16,12.3857,14.3985,12.3857,13.9348,267.08820504728
2020-04-17,13.9348,14.3985,13.9348,14.3985,335.44253240536
2020-04-20,14.7091,15.1727,14.7091,15.1727,27.848059294029
2020-04-21,15.4825,15.4825,15.4825,15.4825,153.16432611716
2020-04-22,15.4825,16.5663,14.7091,14.7091,381.0120839774
2020-04-23,14.8638,14.8638,14.8638,14.8638,16.455671401018
2020-04-24,16.1019,16.1019,16.1019,16.1019,83.544177882088
2020-04-28,17.0308,17.805,17.0308,17.805,41.772088941044
2020-04-30,14.7091,14.7091,14.0115,14.3985,4075.9432239443
2020-05-04,14.0889,14.0889,14.0889,14.0889,136.70865471615
2020-05-05,13.5478,13.7799,13.5478,13.5478,854.4290919759
2020-05-07,13.3147,13.3147,12.4638,12.5413,245.56925013826
2020-05-08,12.4638,12.4638,12.4638,12.4638,15.189850524016
2020-05-12,9.36707,10.4509,9.36707,10.4509,288.60715995631
2020-05-13,10.7598,11.7671,10.7598,11.0702,145.56940085515
2020-05-15,11.7671,12.3857,11.7671,12.3857,199.99969856621
2020-05-18,12.5413,12.5413,12.5413,12.5413,26.582238417028
2020-05-19,12.5413,12.5413,12.5413,12.5413,102.53149103711
2020-05-20,11.6123,11.6123,11.6123,11.6123,84.809998759089
2020-05-21,11.6123,11.6123,11.0702,11.0702,56.96193946506
2020-05-22,11.0702,11.0702,10.9929,10.9929,77.215073497081
2020-05-25,11.6123,11.6123,11.6123,11.6123,64.556864727068
2020-05-26,12.3857,12.3857,11.6889,11.6889,67.08850648107
2020-06-01,11.2252,11.2252,11.2252,11.2252,146.83522173215
2020-06-03,10.1412,11.1477,10.1412,11.1477,326.58178626634
2020-06-05,10.6057,11.6123,10.6057,10.6057,278.48059294029
2020-06-08,10.6057,10.8381,10.6057,10.8381,137.97447559315
2020-06-09,11.2252,11.2252,11.2252,11.2252,84.809998759089
2020-06-10,11.2252,11.2252,10.7598,10.7598,36.708805433039
2020-06-12,10.2961,10.8381,10.2961,10.8381,163.29089313318
2020-06-15,10.8381,10.8381,10.8381,10.8381,2.5316417540026
2020-06-23,10.8381,11.3879,10.8381,10.9163,326.58178626634
2020-06-29,10.9952,10.9952,10.9952,10.9952,18.98731315502
2020-07-01,11.1516,11.1516,11.1516,11.1516,25.316417540026
2020-07-03,11.1516,11.1516,11.1516,11.1516,12.658208770013
2020-07-06,11.1516,11.7805,11.1516,11.7805,153.16432611716
2020-07-08,11.3879,11.3879,11.3879,11.3879,3.7974626310039
2020-07-09,11.7805,11.7805,10.3663,11.7805,21.518954909023
2020-07-10,11.7805,11.7805,11.7805,11.7805,822.78357005086
2020-07-14,11.7805,11.7805,11.7805,11.7805,3.7974626310039
2020-07-15,10.6026,10.6026,10.6026,10.6026,3.7974626310039
2020-07-16,11.7805,11.7805,11.7805,11.7805,12.658208770013
2020-07-17,11.7805,11.7805,10.6026,10.6026,44.303730695046
2020-07-22,10.9952,10.9952,10.9952,10.9952,10.126567016011
2020-07-23,11.6233,11.6233,11.6233,11.6233,82.278357005086
2020-07-24,11.6233,11.6233,10.6026,10.6026,144.30357997815
2020-07-27,10.6026,11.545,10.3663,10.6808,183.54402716519
2020-07-28,10.6026,11.6233,10.6026,11.6233,234.17686224524
2020-07-29,11.7805,11.7805,11.7805,11.7805,337.97417415936
2020-07-30,11.9378,13.0366,11.9378,12.9583,1101.2641629911
2020-07-31,12.5657,13.351,11.6233,11.6233,1230.3778924453
2020-08-03,12.9583,12.9583,12.9583,12.9583,127.84790857713
2020-08-04,12.723,12.723,12.723,12.723,15.189850524016
2020-08-05,12.723,12.723,12.723,12.723,75.94925262008
2020-08-07,12.723,12.723,12.723,12.723,137.97447559315
2020-08-11,12.723,12.723,12.5657,12.723,1310.1246076964
2020-08-12,12.6441,12.6441,12.6441,12.6441,6.3291043850067
2020-08-13,12.9583,12.9583,12.9583,12.9583,101.26567016011
2020-08-14,14.9215,14.9215,14.9215,14.9215,63.291043850067
2020-08-17,14.9215,14.9215,14.1363,14.1363,718.98625813675
2020-08-18,14.1363,14.1363,14.1363,14.1363,191.1389524272
2020-08-19,14.058,14.058,14.058,14.058,118.98716243813
2020-08-21,11.8586,12.5657,11.8586,12.5657,105.06313279111
2020-08-24,13.0366,13.0366,12.5657,12.5657,32.911342802034
2020-08-25,12.5657,12.5657,12.5657,12.5657,6.3291043850067
2020-08-31,13.351,13.351,13.351,13.351,127.84790857713
2020-09-02,13.2728,13.2728,13.2728,13.2728,12.658208770013
2020-09-03,13.1156,13.1156,13.1156,13.1156,12.658208770013
2020-09-07,11.9378,13.0366,11.9378,13.0366,6.3291043850067
2020-09-08,12.0159,12.0159,12.0159,12.0159,127.84790857713
2020-09-10,12.1731,12.1731,12.1731,12.1731,10.126567016011
2020-09-14,11.9378,12.723,11.9378,12.723,24.050596663025
2020-09-15,12.5657,12.5657,12.5657,12.5657,202.53134032021
2020-09-24,12.4085,12.4085,12.4085,12.4085,12.658208770013
2020-09-25,12.723,12.9583,12.723,12.9583,20.253134032021
2020-09-28,11.7805,13.351,11.7805,13.351,262.02492153928
2020-09-29,13.351,13.351,13.351,13.351,177.21492278018
2020-10-01,12.5657,12.5657,12.5657,12.5657,68.354327358072
2020-10-05,13.351,14.1363,13.351,13.351,796.20133163383
2020-10-06,13.351,13.351,13.351,13.351,25.316417540026
2020-10-07,13.351,13.351,13.2728,13.351,231.64522049124
2020-10-08,13.4301,14.2201,13.272,13.667,512.65745518554
2020-10-12,14.2201,14.2201,14.141,14.2201,546.83461886457
2020-10-13,14.2201,14.2201,11.06,11.06,351.89820380637
2020-10-14,11.3759,11.85,11.3759,11.85,145.56940085515
2020-10-15,12.245,12.245,11.06,11.3759,1467.0863964445
2020-10-16,11.06,11.3759,11.06,11.3759,1272.1499813864
2020-10-19,11.06,11.3759,11.06,11.06,108.86059542211
2020-10-20,11.06,11.06,9.322,9.322,996.20103020004
2020-10-21,9.47999,9.47999,8.53201,8.61101,2603.7935439917
2020-10-22,8.61101,8.76901,8.61101,8.76901,192.4047733042
2020-10-23,8.53201,9.87495,8.53201,9.79598,1262.0234143703
2020-10-26,10.665,11.85,10.112,11.06,3162.0205507493
2020-10-27,12.0871,12.0871,11.06,11.06,617.72058797665
2020-10-28,10.3491,10.3491,9.322,9.322,379.74626310039
2020-10-29,9.322,9.47999,8.69002,9.47999,4311.3859070665
2020-10-30,9.085,9.79598,8.69002,9.40099,4224.0442665534
2020-11-02,8.29501,9.085,8.29501,8.76901,393.67029274741
2020-11-03,9.322,9.87495,9.322,9.87495,1198.7323705202
2020-11-04,10.2701,10.2701,10.2701,10.2701,113.92387893012
2020-11-05,9.47999,10.2701,9.47999,10.2701,126.58208770013
2020-11-06,9.164,9.55899,8.76901,9.47999,870.88476337691
2020-11-09,8.69002,10.4281,8.69002,9.87495,2670.8820504728
2020-11-10,10.191,10.507,9.243,9.243,394.93611362441
2020-11-12,9.63799,10.0329,9.243,9.63799,1836.7060925289
2020-11-13,10.2701,10.2701,9.63799,9.63799,1017.7199851091
2020-11-17,9.47999,9.63799,9.40099,9.63799,148.10104260916
2020-11-18,9.47999,9.47999,9.322,9.322,508.85999255454
2020-11-19,9.40099,9.40099,9.40099,9.40099,145.56940085515
2020-11-20,8.92701,9.00601,8.69002,8.69002,1329.1119208514
2020-11-23,8.45302,8.69002,8.29501,8.69002,908.85938968695
2020-11-24,8.69002,8.69002,8.69002,8.69002,87.341640513091
2020-11-25,8.05802,8.61101,7.90002,7.90002,3892.3991967791
2020-11-26,8.69002,8.69002,7.97901,7.97901,821.51774917386
2020-11-27,7.97901,7.97901,7.97901,7.97901,183.54402716519
2020-11-30,7.26801,7.90002,7.26801,7.90002,1025.3149103711
2020-12-01,7.97901,8.29501,7.90002,7.90002,472.15118712149
2020-12-02,7.90002,8.29501,7.30751,8.216,527.84730570955
2020-12-03,7.90002,8.69002,6.71501,7.70251,3624.0451708548
2020-12-04,7.70251,8.29501,7.70251,7.742,994.93520932304
2020-12-07,8.05802,8.13701,7.70251,7.78152,559.49282763459
2020-12-08,7.97901,8.05802,7.38652,7.54451,3635.4375587479
2020-12-09,7.54451,7.90002,7.50501,7.54451,1972.148926368
2020-12-10,7.86051,7.86051,7.38652,7.38652,2896.198166579
2020-12-11,7.38652,7.62351,7.38652,7.38652,759.4925262008
2020-12-14,7.62351,7.62351,7.34701,7.34701,522.78402220155
2020-12-15,7.11001,7.38652,6.95201,6.95201,1127.8464014081
2020-12-16,6.87301,7.22851,6.71501,6.71501,1451.8965459205
2020-12-17,7.11001,7.58402,6.32002,6.63601,1692.4025125508
2020-12-18,7.07051,7.30751,6.63601,6.63601,877.21386776192
2020-12-21,6.63601,7.22851,6.63601,6.63601,822.78357005086
2020-12-22,6.71501,7.07051,6.63601,6.87301,297.46790609531
2020-12-23,7.22851,7.22851,6.51751,6.51751,551.89790237257
2020-12-28,7.22851,8.05802,6.55701,7.742,6170.8767753815
2020-12-29,7.97901,8.216,7.34701,7.34701,7740.4946628631
2020-12-30,7.426,7.426,7.38652,7.426,505.06252992352
2021-01-04,7.50501,8.61101,7.50501,8.61101,3230.3748781074
2021-01-05,9.47999,10.2701,8.69002,8.84801,9994.9216448025
2021-01-07,8.92701,9.00601,8.29501,8.69002,6817.7112435291
2021-01-08,8.69002,9.085,8.45302,8.45302,3079.7421937442
2021-01-11,8.53201,9.085,8.53201,8.53201,3215.1850275834
2021-01-12,8.61101,9.085,8.29501,8.29501,5348.0932053306
2021-01-13,8.05802,8.05802,7.26801,7.426,13686.055322139
2021-01-14,7.82101,7.82101,7.38652,7.38652,6058.2187173284
2021-01-15,7.426,7.66301,7.426,7.66301,2869.615928162
2021-01-18,7.742,7.78152,7.38652,7.70251,1963.2881802291
2021-01-19,7.70251,7.70251,7.30751,7.426,7199.9891483835
2021-01-20,7.34701,7.54451,7.26801,7.30751,2018.9842988171
2021-01-21,7.34701,7.54451,7.30751,7.54451,3445.5644271976
2021-01-22,7.30751,7.50501,7.26801,7.50501,2375.9457861315
2021-01-25,7.30751,7.54451,6.71501,7.26801,3720.2475575069
2021-01-26,7.50501,7.54451,7.26801,7.26801,1405.0611734715
2021-01-27,7.26801,7.26801,6.79401,7.18902,2744.2996613388
2021-01-28,6.79401,7.26801,6.79401,6.87301,245.56925013826
2021-01-29,6.95201,7.50501,6.87301,7.26801,24854.392919921
2021-02-01,7.50501,8.05802,7.34701,8.05802,15263.268134882
2021-02-02,8.61101,9.164,8.45302,8.92701,23289.838315947
2021-02-03,9.085,9.55899,8.53201,8.92701,8283.5318190967
2021-02-04,8.92701,8.92701,7.742,7.742,7354.4192953777
2021-02-05,7.742,8.37402,7.742,7.90002,8060.7473447445
2021-02-08,7.90002,8.37402,7.90002,7.90002,3425.3112931656
2021-02-09,7.90002,8.13701,7.742,8.13701,2825.3121974669
2021-02-10,8.13701,8.13701,7.742,7.742,3427.8429349196
2021-02-11,7.90002,7.90002,7.58402,7.58402,6373.4081157016
2021-02-12,7.86051,7.97901,7.58402,7.66301,5037.9670904652
2021-02-15,7.66301,8.05802,7.66301,7.90002,4684.8030657819
2021-02-16,7.97901,7.97901,7.66301,7.742,5882.2696154252
2021-02-17,7.90002,8.13701,7.742,7.742,2858.223540269
2021-02-18,7.90002,7.90002,7.66301,7.742,3606.3236785768
2021-02-19,7.90002,7.90002,7.66301,7.70251,2667.0845878418
2021-02-22,7.70251,7.742,7.62351,7.62351,1897.465494625
2021-02-23,7.62351,7.82101,7.50501,7.50501,4701.258737183
2021-02-24,7.58402,7.90002,7.58402,7.90002,7215.1789989075
2021-02-25,7.90002,7.90002,7.50501,7.66301,4389.8668014406
2021-02-26,7.66301,7.66301,7.426,7.50501,4284.8036686495
2021-03-01,7.66301,7.742,7.50501,7.50501,2507.5911573396
2021-03-02,7.426,7.54451,7.426,7.54451,6181.0033423975
2021-03-03,7.54451,7.66301,7.426,7.58402,3535.4377094647
2021-03-04,7.62351,7.62351,7.38652,7.38652,4953.1570917062
2021-03-05,7.426,7.54451,7.38652,7.50501,4087.3356118373
2021-03-08,7.50501,7.50501,7.38652,7.50501,6079.7376722373
2021-03-09,7.50501,7.54451,7.50501,7.50501,2278.4775786024
2021-03-10,7.54451,7.54451,7.11001,7.26801,12548.082353715
2021-03-11,7.26801,7.26801,7.18902,7.18902,5364.5488767316
2021-03-12,7.26801,7.38652,7.11001,7.30751,9862.0104527174
2021-03-15,7.38652,7.46551,7.18902,7.46551,14475.927549387
2021-03-16,7.54451,7.58402,7.34701,7.38652,14113.902778565
2021-03-17,7.38652,7.50501,7.18902,7.22851,5298.7261911276
2021-03-18,7.26801,7.34701,7.1495,7.30751,8218.9749543696
2021-03-19,7.1495,7.18902,7.11001,7.11001,2145.5663865172
2021-03-22,7.18902,7.22851,7.11001,7.11001,4206.3227742754
2021-03-23,7.07051,7.18902,7.03101,7.11001,3263.2862209094
2021-03-24,7.18902,7.26801,7.11001,7.26801,2768.350258002
2021-03-25,7.22851,7.22851,7.03101,7.03101,1503.7952018775
2021-03-26,7.03101,7.11001,6.95201,7.03101,1544.3014699416
2021-03-29,7.03101,7.11001,7.03101,7.03101,1715.1872883368
2021-03-30,6.99151,7.11001,6.95201,7.11001,1989.8704186461
2021-03-31,7.18902,7.22851,6.99151,7.11001,6948.0907938603
2021-04-01,7.03101,7.11001,7.03101,7.11001,2105.0601184532
2021-04-06,7.11001,7.11001,6.79401,6.87301,5392.3969360257
2021-04-07,6.87301,7.07051,6.71501,7.07051,8221.5065961236
2021-04-08,6.95201,6.95201,6.79401,6.79401,7226.5713868005
2021-04-09,6.79401,6.79401,6.75451,6.79401,2774.6793623869
2021-04-12,6.83351,6.83351,6.51751,6.75451,2332.9078763134
2021-04-13,6.71501,6.75451,6.63601,6.71501,2677.2111548578
2021-04-14,6.71501,6.75451,6.71501,6.75451,1215.1880419213
2021-04-15,6.75451,6.75451,6.67551,6.67551,6926.5718389513
2021-04-16,6.71501,6.83351,6.67551,6.83351,3164.5521925033
2021-04-19,6.79401,6.79401,6.71501,6.71501,6740.4961700321
2021-04-20,6.71501,6.71501,6.32002,6.47801,15232.888433834
2021-04-21,6.35951,6.399,6.16201,6.16201,4607.5879922849
2021-04-22,6.24101,6.47801,6.24101,6.47801,2681.0086174888
2021-04-23,6.5965,6.5965,6.32002,6.32002,1298.7322198034
2021-04-26,6.35951,6.35951,6.32002,6.35951,822.78357005086
2021-04-27,6.35951,6.399,6.32002,6.32002,1293.6689362954
2021-04-28,6.399,6.399,6.32002,6.32002,398.73357625542
2021-04-29,6.32002,6.399,6.28051,6.399,1202.5298331513
2021-04-30,6.28051,6.28051,6.28051,6.28051,146.83522173215
2021-05-04,6.2015,6.28051,6.2015,6.2015,1230.3778924453
2021-05-05,6.2015,6.24101,6.08301,6.16201,3815.184123282
2021-05-06,5.609,6.00401,5.609,5.76702,6241.7627444935
2021-05-07,5.76702,5.76702,5.68801,5.76702,2756.9578701089
2021-05-10,5.925,5.925,5.76702,5.76702,482.27775413751
2021-05-11,5.76702,5.76702,5.76702,5.76702,1278.4790857713
2021-05-12,5.76702,6.32002,5.76702,6.32002,1374.6814724234
2021-05-13,6.2015,6.2015,6.2015,6.2015,140.50611734715
2021-05-14,6.00401,6.00401,6.00401,6.00401,305.06283135732
2021-05-17,6.00401,6.32002,6.00401,6.04352,2046.8323581112
2021-05-18,6.35951,6.35951,6.32002,6.35951,745.56849655378
2021-05-19,6.00401,6.00401,6.00401,6.00401,2472.1481727836
2021-05-20,6.32002,6.35951,6.32002,6.35951,853.1632710989
2021-05-21,6.35951,6.35951,6.35951,6.35951,15.189850524016
2021-05-24,6.35951,6.35951,6.35951,6.35951,381.0120839774
2021-05-25,6.399,6.399,6.35951,6.35951,1602.5292302837
2021-05-27,6.28051,6.28051,6.28051,6.28051,43.037909818045
2021-05-28,6.28051,6.28051,6.16201,6.16201,36.708805433039
2021-05-31,6.32002,6.32002,6.00401,6.24101,1120.2514761462
2021-06-02,6.32002,6.32002,6.32002,6.32002,12.658208770013
2021-06-04,6.32002,6.32002,6.32002,6.32002,1387.3396811935
2021-06-07,6.32002,6.35951,6.32002,6.35951,227.84775786024
2021-06-08,6.399,6.399,6.399,6.399,502.53088816952
2021-06-09,6.399,6.43851,6.399,6.43851,1863.2883309459
2021-06-11,6.47801,6.47801,6.47801,6.47801,664.5559604257
2021-06-14,6.51751,6.51751,6.51751,6.51751,544.30297711057
2021-06-15,6.55701,6.55701,6.55701,6.55701,12.658208770013
2021-06-16,6.47801,6.47801,6.47801,6.47801,662.0243186717
2021-06-17,6.47801,6.47801,6.47801,6.47801,12.658208770013
2021-06-18,6.399,6.399,6.399,6.399,436.70820256546
2021-06-21,6.32002,6.32002,5.925,6.32002,808.85954040385
2021-06-22,6.32002,6.32002,6.32002,6.32002,164.55671401018
2021-06-23,6.08301,6.399,6.00401,6.399,1159.4919233332
2021-06-24,6.399,6.71501,6.399,6.71501,2491.1354859386
2021-06-25,6.55701,6.55701,6.16201,6.55701,1054.4287905421
2021-06-28,6.51751,6.71501,6.51751,6.63601,1278.4790857713
2021-06-29,6.55701,6.55701,6.55701,6.55701,12.658208770013
2021-06-30,6.67551,6.71501,6.67551,6.67551,436.70820256546
2021-07-01,6.67551,6.67551,6.63601,6.63601,512.65745518554
2021-07-02,6.399,6.399,6.399,6.399,82.278357005086
2021-07-05,6.43851,6.43851,6.43851,6.43851,82.278357005086
2021-07-06,6.71501,6.71501,6.47801,6.47801,1706.3265421978
2021-07-07,6.43851,6.43851,6.35951,6.35951,701.26476585873
2021-07-08,6.63601,6.63601,6.63601,6.63601,13.924029647015
2021-07-09,6.63601,6.63601,6.63601,6.63601,253.16417540026
2021-07-12,6.32002,6.32002,6.28051,6.28051,65.822685604069
2021-07-13,6.16201,6.16201,6.04352,6.04352,1999.9969856621
2021-07-15,6.1225,6.1225,6.1225,6.1225,78.480894374082
2021-07-16,6.16201,6.2015,6.1225,6.2015,1089.8717750981
2021-07-19,6.2015,6.5965,6.04352,6.5965,506.32835080054
2021-07-22,6.24101,6.32002,6.24101,6.32002,481.01193326051
2021-07-23,6.24101,6.32002,6.04352,6.32002,429.11327730345
2021-07-29,6.04352,6.5965,6.00401,6.5965,444.30312782747
2021-07-30,6.5965,6.5965,6.5965,6.5965,189.8731315502
2021-08-02,6.5965,6.5965,6.5965,6.5965,126.58208770013
2021-08-12,6.32002,6.63601,6.32002,6.63601,172.15163927218
2021-08-16,6.32002,6.63601,6.32002,6.63601,768.3532723398
2021-08-18,6.63601,6.63601,6.63601,6.63601,25.316417540026
2021-08-19,6.04352,6.32002,6.04352,6.16201,536.70805184857
2021-08-20,6.28051,6.32002,6.28051,6.32002,101.26567016011
2021-08-23,6.32002,6.32002,6.32002,6.32002,12.658208770013
2021-08-24,6.08301,6.08301,6.08301,6.08301,696.20148235073
2021-08-25,6.28051,6.28051,6.28051,6.28051,37.974626310039
2021-08-30,6.24101,6.24101,6.24101,6.24101,31.645521925033
2021-09-01,5.96451,6.16201,5.96451,6.16201,230.37939961424
2021-09-02,6.24101,6.87301,6.24101,6.87301,4674.6764987659
2021-09-03,6.87301,6.87301,6.79401,6.79401,1167.0868485953
2021-09-06,7.03101,7.03101,6.55701,6.55701,901.26446442495
2021-09-07,6.55701,6.83351,6.399,6.43851,1572.1495292356
2021-09-08,6.43851,6.43851,6.43851,6.43851,1265.8208770013
2021-09-10,6.43851,6.43851,6.43851,6.43851,7.594925262008
2021-09-13,6.43851,6.95201,6.43851,6.95201,394.93611362441
2021-09-14,6.87301,6.87301,6.87301,6.87301,1060.7578949272
2021-09-15,6.63601,6.63601,6.43851,6.43851,856.9607337299
2021-09-16,6.63601,6.83351,6.47801,6.83351,2554.4265297887
2021-09-17,6.79401,6.79401,6.43851,6.43851,126.58208770013
2021-09-20,6.43851,6.43851,6.399,6.399,265.82238417028
2021-09-21,6.32002,6.32002,6.32002,6.32002,126.58208770013
2021-09-22,6.399,6.399,6.399,6.399,31.645521925033
2021-09-23,6.47801,6.83351,6.47801,6.75451,1302.5296824343
2021-09-24,6.63601,6.63601,6.63601,6.63601,253.16417540026
2021-09-27,6.79401,6.87301,6.79401,6.83351,2336.7053389445
2021-09-28,6.55701,6.55701,6.55701,6.55701,696.20148235073
2021-09-29,6.87301,7.11001,6.47801,6.47801,11515.172518081
2021-09-30,7.03101,7.03101,7.03101,7.03101,37.974626310039
2021-10-01,6.99151,6.99151,6.99151,6.99151,27.848059294029
2021-10-04,6.99151,6.99151,6.55701,6.71501,513.92327606254
2021-10-05,6.75451,6.75451,6.71501,6.71501,164.55671401018
2021-10-07,6.71501,6.71501,6.71501,6.71501,36.708805433039
2021-10-08,6.63601,6.83351,6.5965,6.83351,381.0120839774
2021-10-11,6.63601,6.83351,6.63601,6.83351,455.69551572047
2021-10-12,6.63601,6.63601,6.63601,6.63601,721.51789989075
2021-10-13,6.75451,6.75451,6.75451,6.75451,13.924029647015
2021-10-14,6.63601,6.63601,6.55701,6.55701,282.27805557129
2021-10-15,6.55701,6.55701,6.55701,6.55701,126.58208770013
2021-10-18,6.47801,6.51751,6.24101,6.28051,1579.7444544977
2021-10-19,6.43851,6.47801,6.399,6.399,315.18939837333
2021-10-21,6.399,6.5965,6.32002,6.32002,398.73357625542
2021-10-25,6.55701,6.55701,6.35951,6.399,370.88551696139
2021-10-26,6.63601,6.95201,6.63601,6.75451,7165.8119847045
2021-10-27,6.75451,6.99151,6.75451,6.95201,17703.770785741
2021-10-28,6.95201,6.95201,6.83351,6.83351,1026.5807312481
2021-10-29,6.83351,7.26801,6.83351,7.18902,10725.300290832
2021-11-02,7.26801,7.34701,6.91251,7.18902,6474.6737858618
2021-11-03,7.11001,7.18902,7.11001,7.18902,5893.6620033182
2021-11-04,6.99151,7.1495,6.99151,7.1495,2318.9838466664
2021-11-05,7.1495,7.34701,7.1495,7.18902,5526.5739489878
2021-11-08,7.34701,7.34701,7.18902,7.18902,5177.2073869354
2021-11-09,7.34701,7.38652,7.18902,7.18902,739.23939216878
2021-11-10,7.426,7.426,7.26801,7.26801,3329.1089065135
2021-11-12,7.26801,7.38652,7.26801,7.38652,3599.9945741918
2021-11-15,7.34701,7.34701,7.34701,7.34701,3756.9563629399
2021-11-16,7.34701,7.426,7.03101,7.426,6016.4466283873
2021-11-17,7.11001,7.11001,7.11001,7.11001,1265.8208770013
2021-11-18,7.07051,7.07051,7.07051,7.07051,189.8731315502
2021-11-19,7.03101,7.03101,6.99151,6.99151,2016.4526570631
2021-11-22,7.26801,7.26801,7.07051,7.07051,778.47983935582
2021-11-23,7.26801,7.50501,7.26801,7.50501,6453.1548309527
2021-11-24,7.50501,7.58402,7.50501,7.50501,3516.4503963096
2021-11-25,7.426,7.58402,7.426,7.58402,4786.068735942
2021-11-26,7.58402,7.742,7.11001,7.70251,13143.018165905
2021-11-29,7.70251,7.70251,7.426,7.46551,4835.4357501451
2021-11-30,7.46551,7.46551,7.426,7.46551,2215.1865347523
2021-12-01,7.46551,7.86051,7.46551,7.78152,10234.161790555
2021-12-02,7.742,7.78152,7.742,7.78152,663.2901395487
2021-12-03,7.82101,7.86051,7.82101,7.86051,4082.2723283293
2021-12-06,7.86051,7.97901,7.86051,7.97901,3418.9821887806
2021-12-07,8.13701,8.45302,8.13701,8.29501,2512.6544408477
2021-12-08,8.29501,8.29501,8.13701,8.13701,491.13850027652
2021-12-09,8.13701,8.13701,8.13701,8.13701,922.78341933396
2021-12-10,8.13701,8.13701,7.97901,7.97901,2464.5532475216
2021-12-13,7.97901,8.216,7.97901,8.13701,667.0876021797
2021-12-14,8.29501,8.29501,8.05802,8.13701,2850.628615007
2021-12-15,8.13701,8.13701,8.05802,8.05802,2789.8692129109
2021-12-16,8.05802,8.05802,8.05802,8.05802,845.56834583688
2021-12-17,8.05802,8.05802,7.97901,8.05802,592.40417043662
2021-12-20,7.97901,7.97901,7.97901,7.97901,469.61954536749
2021-12-21,7.97901,8.13701,7.97901,8.05802,1635.4405730857
2021-12-22,8.13701,8.216,8.13701,8.216,3727.8424827689
2021-12-23,8.216,8.216,8.05802,8.13701,512.65745518554
2021-12-27,8.13701,8.13701,7.97901,7.97901,1956.959075844
2021-12-28,7.97901,7.97901,7.97901,7.97901,168.35417664118
2021-12-29,7.97901,8.29501,7.97901,8.216,5762.01663211
2021-12-30,8.29501,8.29501,8.29501,8.29501,37.974626310039
2022-01-04,8.216,8.29501,8.216,8.29501,50.632835080054
2022-01-07,8.216,8.216,8.216,8.216,24.050596663025
2022-01-10,7.97901,7.97901,7.66301,7.66301,1873.414897962
2022-01-11,7.82101,8.216,7.82101,8.216,1251.8968473543
2022-01-12,8.216,8.216,8.216,8.216,11.392387893012
2022-01-13,7.742,8.05802,7.742,7.97901,848.09998759089
2022-01-14,7.742,7.82101,7.742,7.742,506.32835080054
2022-01-17,7.742,8.216,7.742,7.90002,2003.7944482931
2022-01-19,8.216,8.216,7.86051,7.86051,113.92387893012
2022-01-20,7.90002,7.90002,7.90002,7.90002,443.03730695046
2022-01-21,7.742,7.742,7.742,7.742,727.84700427577
2022-01-24,7.742,8.216,7.742,7.90002,4050.6268064042
2022-01-25,7.82101,7.82101,7.82101,7.82101,582.27760342061
2022-01-26,7.742,7.742,7.742,7.742,118.98716243813
2022-01-28,7.86051,7.86051,7.86051,7.86051,83.544177882088
2022-01-31,7.90002,7.90002,7.26801,7.54451,2469.6165310296
2022-02-01,7.46551,7.90002,7.46551,7.90002,686.07491533472
2022-02-02,8.13701,8.13701,8.13701,8.13701,25.316417540026
2022-02-03,8.13701,8.53201,8.13701,8.53201,2941.7677181511
2022-02-04,8.53201,8.53201,8.37402,8.37402,18.98731315502
2022-02-08,7.86051,7.86051,7.86051,7.86051,30.379701048032
2022-02-09,7.90002,7.90002,7.90002,7.90002,167.08835576418
2022-02-10,8.29501,8.29501,7.86051,7.90002,159.49343050216
2022-02-11,7.97901,7.97901,7.97901,7.97901,191.1389524272
2022-02-14,8.13701,8.13701,7.97901,7.97901,2151.8954909023
2022-02-15,7.86051,7.86051,7.86051,7.86051,189.8731315502
2022-02-16,7.86051,7.90002,7.86051,7.90002,179.74656453419
2022-02-17,7.86051,7.86051,7.82101,7.86051,710.12551199775
2022-02-21,7.90002,8.53201,7.90002,8.29501,4130.3735216553
2022-02-22,7.86051,7.86051,7.86051,7.86051,8.8607461390093
2022-02-23,7.90002,7.90002,7.90002,7.90002,30.379701048032
2022-02-24,7.90002,7.90002,7.26801,7.26801,711.39133287475
2022-02-25,7.426,7.426,7.426,7.426,126.58208770013
2022-03-01,7.54451,7.54451,7.54451,7.54451,650.63193077868
2022-03-03,5.13501,6.63601,4.74,6.63601,10864.540587302
2022-03-04,6.71501,6.71501,6.63601,6.63601,1582.2760962516
2022-03-07,6.35951,6.55701,6.35951,6.55701,1175.9475947342
2022-03-08,7.11001,7.11001,7.11001,7.11001,254.42999627726
2022-03-09,7.30751,7.30751,7.30751,7.30751,12.658208770013
2022-03-11,7.30751,7.426,7.30751,7.426,1746.8328102618
2022-03-14,7.742,7.90002,7.742,7.90002,481.01193326051
2022-03-16,7.90002,7.90002,7.90002,7.90002,12.658208770013
2022-03-17,7.86051,7.86051,7.78152,7.78152,265.82238417028
2022-03-21,7.78152,7.78152,7.78152,7.78152,126.58208770013
2022-03-24,7.30751,7.30751,7.30751,7.30751,279.74641381729
2022-03-28,7.30751,7.30751,7.30751,7.30751,253.16417540026
2022-03-29,7.30751,7.30751,7.26801,7.26801,759.4925262008
2022-03-30,7.30751,7.30751,7.30751,7.30751,148.10104260916
2022-03-31,7.30751,7.30751,7.30751,7.30751,56.96193946506
2022-04-01,7.30751,7.30751,7.26801,7.26801,521.51820132455
2022-04-05,7.50501,7.50501,7.50501,7.50501,126.58208770013
2022-04-06,7.50501,8.29501,7.50501,7.90002,1949.3641505821
2022-04-07,7.90002,7.90002,7.90002,7.90002,639.23954288567
2022-04-11,7.50501,7.50501,7.50501,7.50501,253.16417540026
2022-04-12,7.54451,8.29501,7.54451,8.29501,443.03730695046
2022-04-13,8.29501,8.29501,8.29501,8.29501,1265.8208770013
2022-04-14,8.28712,8.28712,8.28712,8.28712,7.594925262008
2022-04-19,8.29186,8.29186,8.29186,8.29186,126.58208770013
2022-04-22,8.216,8.216,8.216,8.216,10.126567016011
2022-04-25,7.97901,7.97901,7.50501,7.50501,311.39193574233
2022-05-05,7.50501,7.50501,7.50501,7.50501,253.16417540026
2022-05-06,7.50501,7.50501,7.50501,7.50501,273.41730943229
2022-05-12,7.11001,7.11001,7.11001,7.11001,632.91043850067
2022-05-16,7.11001,7.11001,7.11001,7.11001,496.20178378452
2022-05-31,7.97901,7.97901,7.97901,7.97901,127.84790857713
2022-06-01,8.09593,8.09593,8.09593,8.09593,12.658208770013
2022-06-02,7.90002,7.90002,7.90002,7.90002,192.4047733042
2022-06-03,8.05802,8.05802,8.05802,8.05802,60.759402096064
2022-06-07,8.05802,8.05802,8.05802,8.05802,12.658208770013
2022-06-09,8.05802,8.05802,8.05802,8.05802,956.96058301301
2022-06-13,7.58402,7.58402,7.50501,7.50501,758.2267053238
2022-06-14,7.50501,7.50501,7.50501,7.50501,177.21492278018
2022-06-21,7.426,7.426,7.426,7.426,39.240447187041
2022-06-24,7.742,7.742,7.742,7.742,927.84670284198
2022-06-27,7.742,7.742,7.742,7.742,373.41715871539
2022-07-01,7.78152,8.17652,7.78152,8.17652,177.21492278018
2022-07-04,7.78152,7.78152,7.78152,7.78152,43.037909818045
2022-07-08,7.78152,7.78152,7.78152,7.78152,25.316417540026
2022-07-11,7.78152,7.78152,7.78152,7.78152,1031.6440147561
2022-07-12,7.78152,7.78152,7.742,7.78152,389.87283011641
2022-07-14,7.78152,7.78152,7.78152,7.78152,1.2658208770013
2022-07-15,7.742,7.78152,7.742,7.78152,196.20223593521
2022-07-19,8.17652,8.17652,8.17652,8.17652,7.594925262008
2022-07-20,8.17652,8.17652,8.17652,8.17652,308.86029398833
2022-07-21,8.17652,8.17652,8.17652,8.17652,25.316417540026
2022-07-22,7.742,7.742,7.742,7.742,613.92312534564
2022-07-29,7.90002,7.90002,7.70251,7.70251,1265.8208770013
2022-08-01,7.70251,7.70251,7.70251,7.70251,51.898655957054
2022-08-02,7.70251,7.70251,7.70251,7.70251,30.379701048032
2022-08-05,7.90002,7.90002,7.90002,7.90002,298.73372697231
2022-08-17,7.90002,7.90002,7.90002,7.90002,12.658208770013
2022-08-18,7.18902,7.18902,7.18902,7.18902,87.341640513091
2022-08-19,7.07051,7.07051,7.07051,7.07051,1012.6567016011
2022-08-26,7.03101,7.03101,7.03101,7.03101,165.82253488718
2022-08-31,6.99151,6.99151,6.99151,6.99151,253.16417540026
2022-09-08,7.50501,7.50501,7.50501,7.50501,1255.6943099853
2022-09-14,7.82101,7.82101,7.82101,7.82101,189.8731315502
2022-09-23,7.66301,7.66301,7.66301,7.66301,632.91043850067
2022-09-28,7.742,7.742,7.742,7.742,1311.3904285734
2022-09-29,7.70251,7.70251,7.70251,7.70251,63.291043850067
2022-10-04,7.8921,7.90002,7.8921,7.90002,944.30237424299
2022-10-05,7.90002,8.20021,7.90002,8.20021,949.365657751
2022-10-06,7.90002,7.90002,7.90002,7.90002,1.2658208770013
2022-10-07,6.99151,6.99151,6.99151,6.99151,2.5316417540026
2022-10-10,7.90002,7.90002,7.82101,7.90002,1707.5923630748
2022-10-11,7.90002,7.90002,7.90002,7.90002,575.9484990356
2022-10-12,7.9395,7.9395,7.9395,7.9395,126.58208770013
2022-10-13,7.90002,7.90002,7.90002,7.90002,439.23984431946
2022-10-14,7.9395,7.9395,7.9395,7.9395,175.94910190318
2022-10-17,7.9553,7.9553,7.9553,7.9553,10.126567016011
2022-10-18,7.90002,7.97901,7.90002,7.90002,1596.2001258986
2022-10-19,7.90002,7.90002,7.90002,7.90002,379.74626310039
2022-10-24,7.90002,7.90002,7.50501,7.50501,1265.8208770013
2022-10-25,7.18902,7.90002,7.18902,7.50501,2594.9327978528
2022-10-26,7.50501,7.50501,7.426,7.426,1708.8581839518
2022-10-27,7.90002,8.216,7.90002,8.216,2025.3134032021
2022-10-31,7.90002,7.90002,7.90002,7.90002,632.91043850067
2022-11-02,7.90002,7.90002,7.50501,7.50501,1903.79459901
2022-11-03,7.34701,7.34701,7.34701,7.34701,632.91043850067
2022-11-07,7.50501,7.97901,7.50501,7.97901,999.99849283105
2022-11-08,8.216,8.216,7.90002,7.90002,944.30237424299
2022-11-09,8.13701,8.13701,7.90002,8.05802,1773.4150486789
2022-11-10,7.90002,7.90002,7.82101,7.82101,1265.8208770013
2022-11-14,7.742,7.742,7.742,7.742,215.18954909023
2022-11-15,7.742,7.90002,7.742,7.742,896.20118091694
2022-11-16,7.82101,7.82101,7.82101,7.82101,506.32835080054
2022-11-18,7.78152,7.78152,7.70251,7.70251,1658.2253488718
2022-11-21,8.216,8.216,8.216,8.216,83.544177882088
2022-11-22,7.90002,7.90002,7.742,7.742,1265.8208770013
2022-11-23,7.78152,7.78152,7.78152,7.78152,168.35417664118
2022-11-25,7.742,7.742,7.742,7.742,75.94925262008
2022-11-28,7.742,7.742,7.742,7.742,260.75910066228
2022-12-07,7.86051,7.86051,7.86051,7.86051,859.4923754839
2022-12-20,7.62351,7.62351,7.62351,7.62351,370.88551696139
2022-12-28,7.62351,7.62351,7.62351,7.62351,126.58208770013
2022-12-30,7.62351,7.62351,7.20481,7.20481,569.6193946506
2023-01-02,7.90002,8.216,7.90002,8.216,443.03730695046
2023-01-03,8.13701,8.13701,8.13701,8.13701,369.61969608439
2023-01-05,8.216,8.216,8.216,8.216,253.16417540026
2023-01-09,7.742,7.82101,7.742,7.742,386.07536748541
2023-01-12,7.82101,8.216,7.82101,8.13701,2310.1231005274
2023-01-16,8.17652,8.17652,8.17652,8.17652,18.98731315502
2023-01-17,8.216,8.216,8.20811,8.216,840.50506232888
2023-01-18,8.216,8.216,8.216,8.216,325.31596538934
2023-01-20,8.216,8.216,8.216,8.216,17.721492278018
2023-01-23,7.78152,8.216,7.78152,8.216,474.6828288755
2023-01-24,7.82101,8.23024,7.82101,8.23024,268.35402592428
2023-01-27,8.21444,8.216,8.21444,8.216,196.20223593521
2023-01-30,7.7823,8.21917,7.7823,8.21917,501.26506729252
2023-01-31,8.21917,8.21917,8.21917,8.21917,37.974626310039
2023-02-06,8.216,8.216,8.216,8.216,169.61999751818
2023-02-10,7.86051,7.86051,7.82101,7.82101,126.58208770013
2023-02-13,7.90002,7.90002,7.82101,7.82101,199.99969856621
2023-02-15,8.05802,8.216,8.05802,8.216,1659.4911697488
2023-02-20,8.216,8.27131,7.82101,7.82101,64.556864727068
2023-02-21,7.82101,8.29501,7.82101,8.29501,1768.3517651708
2023-02-22,8.41351,8.41351,8.41351,8.41351,415.18924765644
2023-02-24,8.53201,9.12455,8.53201,9.12455,977.21371704503
2023-02-27,9.12455,9.12455,9.12455,9.12455,1624.0481851927
2023-02-28,9.085,9.47999,9.085,9.47999,481.01193326051
2023-03-01,9.21138,9.21138,9.21138,9.21138,316.45521925033
2023-03-02,9.164,9.164,9.164,9.164,734.17610866077
2023-03-03,9.47999,9.55899,9.47999,9.55899,124.05044594613
2023-03-06,9.085,9.085,9.00601,9.085,417.72088941044
2023-03-07,9.085,9.085,9.085,9.085,12.658208770013
2023-03-08,9.20354,9.95397,9.20354,9.79598,2270.8826533404
2023-03-09,9.79598,9.79598,9.67753,9.79598,6341.7625937767
2023-03-15,9.79598,9.79598,9.79598,9.79598,3.7974626310039
2023-03-17,9.63799,9.63799,9.63799,9.63799,911.39103144096
2023-03-23,9.47999,9.47999,9.47999,9.47999,265.82238417028
2023-03-24,9.63799,9.63799,9.63799,9.63799,191.1389524272
2023-03-27,9.63799,9.63799,9.63799,9.63799,416.45506853344
2023-03-29,9.47999,9.47999,9.47999,9.47999,60.759402096064
2023-03-30,9.55899,9.55899,9.55899,9.55899,481.01193326051
2023-04-03,9.47999,9.47999,9.47999,9.47999,12.658208770013
2023-04-04,9.63799,9.63799,9.63799,9.63799,126.58208770013
2023-04-05,9.63799,9.63799,9.63799,9.63799,632.91043850067
2023-04-06,9.71699,9.71699,9.71699,9.71699,253.16417540026
2023-04-11,9.75653,10.2701,9.75653,10.2701,4246.8290423395
2023-04-12,10.2701,10.2701,10.2701,10.2701,37.974626310039
2023-04-13,10.2701,10.7282,10.2701,10.7282,860.7581963609
2023-04-14,10.665,10.665,10.665,10.665,279.74641381729
2023-04-17,10.665,10.665,10.665,10.665,1451.8965459205
2023-04-18,10.665,11.0205,10.665,10.665,2078.4778800362
2023-04-19,10.6729,10.6729,10.6729,10.6729,126.58208770013
2023-04-20,10.744,10.744,10.744,10.744,12.658208770013
2023-05-09,10.2701,10.2701,9.47999,9.87495,206.32880295121
2023-05-10,9.87495,9.87495,9.47999,9.47999,306.32865223432
2023-05-12,9.36154,9.36154,9.36154,9.36154,177.21492278018
2023-05-15,9.36154,9.36154,9.36154,9.36154,1.2658208770013
2023-05-18,9.79598,10.4281,9.79598,9.87495,254.42999627726
2023-05-22,9.36154,10.4281,9.36154,10.4281,1144.3020728092
2023-05-23,9.87495,10.4281,9.87495,10.4281,16536.683937145
2023-05-29,10.4281,10.4281,10.3491,10.3491,268.35402592428
2023-05-30,10.3491,10.5861,10.3491,10.5861,25.316417540026
2023-05-31,10.3491,10.3491,10.3491,10.3491,424.04999379544
2023-06-02,10.2701,10.2701,10.2701,10.2701,584.80924517462
2023-06-05,10.4281,11.4551,10.4281,11.4551,2013.9210153091
2023-06-06,11.4551,11.534,11.4551,11.4945,251.89835452326
2023-06-07,11.06,11.06,10.6255,10.6255,189.8731315502
2023-06-09,12.956,12.956,12.956,12.956,2755.6920492318
2023-06-12,12.956,13.825,12.245,12.6399,5072.1442541443
2023-06-13,12.482,14.931,12.324,14.773,3224.0457737223
2023-06-14,14.773,14.8521,13.667,14.615,1344.3017713754
2023-06-15,14.7429,14.7429,14.4872,14.4872,302.75014239417
2023-06-16,13.0385,13.0385,12.7828,12.7828,499.88976999967
2023-06-19,12.7828,12.7828,11.9307,11.9307,612.54098577425
2023-06-20,11.9307,12.3567,11.9307,11.9307,305.09704272281
2023-06-22,11.7602,11.7602,9.62972,10.2263,951.6680832623
2023-06-23,10.2263,10.2263,10.2263,10.2263,93.876013145479
2023-06-26,10.0983,10.0983,10.0983,10.0983,53.97870755865
2023-06-27,10.0983,10.0983,10.0558,10.0983,1065.4927492012
2023-06-28,9.92799,9.92799,9.92799,9.92799,31.683154436599
2023-06-29,9.92799,9.92799,9.92799,9.92799,122.03881708912
2023-06-30,9.92799,9.92799,9.8854,9.8854,117.34501643185
2023-07-03,11.2062,11.2062,11.2062,11.2062,5.8672508215925
2023-07-04,11.121,11.121,11.0357,11.0357,14.081401971822
2023-07-05,10.2263,10.2263,10.2263,10.2263,80.968061337977
2023-07-06,10.3115,10.3115,10.0558,10.0558,123.21226725345
2023-07-14,10.7375,10.7375,10.7375,10.7375,147.85472070413
2023-07-17,11.5898,12.1863,10.7375,10.7375,2051.1908872287
2023-07-24,10.2263,10.2263,9.71494,9.71494,492.84906901377
2023-07-25,10.2263,10.2263,10.2263,10.2263,78.621161009339
2023-07-31,10.3115,11.0784,10.3115,11.0784,4794.7173714054
2023-08-01,11.121,11.121,11.0784,11.0784,594.93923330948
2023-08-02,12.0158,12.0158,11.6749,11.6749,254.63868565712
2023-08-03,11.0784,11.0784,11.0784,11.0784,119.69191676049
2023-08-09,10.6524,10.6524,10.6524,10.6524,44.591106244103
2023-08-10,10.6524,10.6524,10.6524,10.6524,200.65997809846
2023-08-11,10.3967,10.3967,9.37407,10.3967,1026.7688937786
2023-08-16,10.3967,10.3967,10.3967,10.3967,56.325607887288
2023-08-18,9.11841,10.0132,9.11841,10.0132,173.67062431913
2023-08-22,10.2263,10.6524,10.2263,10.6524,591.41888281652
2023-08-23,10.6097,10.6097,10.2263,10.2263,186.57857612664
2023-08-24,10.9933,11.1637,10.2263,11.0784,996.2591895064
2023-08-25,11.0784,11.0784,11.0784,11.0784,122.03881708912
2023-08-29,11.0784,11.0784,11.0784,11.0784,234.6900328637
2023-08-31,11.4193,11.4193,11.4193,11.4193,658.30554218267
2023-09-04,10.3967,10.3967,10.3967,10.3967,183.05822563369
2023-09-05,11.2062,11.2062,11.2062,11.2062,58.672508215925
2023-09-07,11.5045,11.5898,11.5045,11.5898,28.162803943644
2023-09-08,11.8454,11.9731,11.8454,11.9307,140.81401971822
2023-09-11,11.9307,12.0158,11.9307,12.0158,2112.2102957733
2023-09-12,11.9307,11.9307,11.9307,11.9307,112.65121577458
2023-09-13,11.6749,11.6749,11.6749,11.6749,11.734501643185
2023-09-14,11.8454,11.9307,11.8454,11.9307,234.6900328637
2023-09-15,11.9307,11.9307,11.9307,11.9307,43.417656079784
2023-09-18,11.9307,11.9307,11.9307,11.9307,132.59986856799
2023-09-19,11.9307,12.0584,11.9307,11.9307,605.50028478834
2023-09-20,11.9307,11.9307,11.9307,11.9307,173.67062431913
2023-09-21,12.1011,12.1011,12.1011,12.1011,1.1734501643185
2023-09-22,12.1011,12.1011,12.1011,12.1011,5.8672508215925
2023-09-25,11.8028,11.8028,11.8028,11.8028,2.346900328637
2023-09-26,11.5898,11.5898,11.5898,11.5898,117.34501643185
2023-09-28,11.5045,11.5045,11.0784,11.0784,746.31430450657
2023-09-29,11.0784,11.0784,11.0784,11.0784,32.856604600917
2023-10-02,12.0158,12.3567,12.0158,12.3567,636.00998906062
2023-10-03,11.9307,11.9307,11.9307,11.9307,117.34501643185
2023-10-04,12.3567,13.209,12.3567,13.209,2301.1357722286
2023-10-05,13.5923,14.0611,13.5923,13.5923,871.87347208864
2023-10-06,13.9759,13.9759,13.9759,13.9759,18.775202629096
2023-10-09,13.9759,13.9759,13.8055,13.8055,1316.6110843653
2023-10-10,13.635,13.635,13.635,13.635,469.3800657274
2023-10-12,11.6749,11.7175,11.6749,11.7175,17.601752464778
2023-10-13,12.8681,14.3167,12.8681,14.3167,402.49340636124
2023-10-16,14.1464,14.1464,14.1464,14.1464,76.274260680702
2023-10-26,12.7402,12.7402,11.9731,11.9731,386.06510406079
2023-10-30,13.1237,13.1663,12.8681,13.1663,222.95553122051
2023-10-31,13.209,13.209,13.209,13.209,118.51846659617
2023-11-03,13.209,13.209,13.209,13.209,21.122102957733
2023-11-06,13.8055,13.8055,13.8055,13.8055,114.99811610321
2023-11-07,13.8055,13.8055,13.8055,13.8055,76.274260680702
2023-11-14,13.8055,13.8055,13.8055,13.8055,58.672508215925
2023-11-17,12.7828,14.0611,12.7828,14.0611,492.84906901377
2023-11-24,14.0611,14.0611,13.209,13.209,264.02628697166
2023-11-27,14.0611,14.0611,13.9759,13.9759,565.60297920152
2023-11-28,14.1464,14.1464,14.0611,14.0611,234.6900328637
2023-11-29,14.1464,14.1464,12.2715,12.2715,1568.9028696938
2023-11-30,13.1663,13.1663,13.1663,13.1663,195.96617744119
2023-12-01,13.1663,13.1663,13.1663,13.1663,164.28302300459
2023-12-04,13.8906,13.8906,13.635,13.635,325.04569551622
2023-12-05,13.635,13.635,13.635,13.635,11.734501643185
2023-12-06,13.635,13.635,13.635,13.635,540.96052575083
2023-12-07,13.635,13.635,13.635,13.635,51.338444687009
2023-12-08,14.4141,14.4141,14.4141,14.4141,1.0267688937402
2023-12-11,15.0959,15.0959,14.5116,14.5116,137.58703176118
2023-12-12,14.5116,14.5116,14.5116,14.5116,293.65590360969
2023-12-13,14.5116,14.5116,13.5376,13.5863,647.89117195005
2023-12-14,13.5863,13.5863,13.0507,13.0507,258.74576122253
2023-12-15,12.7585,12.7585,12.4663,12.4663,1235.2029791694
2023-12-18,12.2228,12.2228,12.2228,12.2228,158.12240963599
2023-12-20,13.0019,13.0019,13.0019,13.0019,87.275355967915
2023-12-21,13.635,13.635,12.3202,13.0019,433.29647315836
2023-12-22,13.8785,13.8785,12.8559,13.7811,160.17594742347
2023-12-27,14.0245,14.0245,13.7323,13.7811,137.58703176118
2023-12-28,13.7811,13.7811,13.7811,13.7811,329.5928148906
2023-12-29,13.8298,13.8298,13.7323,13.7323,208.43408542926
2024-01-02,13.7323,13.7323,12.6611,12.6611,806.01358158604
2024-01-03,12.7098,13.5376,12.3689,12.3689,753.64836800529
2024-01-04,12.3689,13.1481,12.3689,13.1481,1871.7996932883
2024-01-05,13.1481,15.6803,13.0507,15.4854,2027.8685651369
2024-01-08,15.3881,15.3881,15.3881,15.3881,20.535377874804
2024-01-09,13.8785,13.8785,12.5637,13.635,2699.3754216429
2024-01-10,13.4403,13.4403,13.4403,13.4403,118.07842278012
2024-01-11,13.4403,13.4403,12.7585,13.3428,472.31369112048
2024-01-12,13.3428,13.3428,13.3428,13.3428,249.50484117886
2024-01-15,13.635,13.635,13.1481,13.4403,446.64446877698
2024-01-16,13.8298,13.8298,13.1481,13.4403,247.45130339138
2024-01-17,13.4403,13.4403,13.4403,13.4403,82.141511499214
2024-01-22,13.5863,13.9272,13.4403,13.5376,1331.719255181
2024-01-23,12.7585,13.5863,12.7585,13.5863,13.347995618622
2024-01-24,13.4403,13.4403,13.0507,13.0507,51.338444687009
2024-01-25,14.5603,14.5603,14.122,14.122,187.89870755445
2024-01-26,14.122,15.2907,13.8298,13.8298,441.51062430828
2024-01-29,13.0994,13.0994,13.0994,13.0994,71.873822561813
2024-01-30,13.0994,13.1481,13.0994,13.0994,66.739978093112
2024-01-31,14.3167,14.3167,14.3167,14.3167,17.455071193583
2024-02-01,14.3167,14.3167,14.3167,14.3167,41.070755749607
2024-02-02,14.2681,14.2681,14.2681,14.2681,82.141511499214
2024-02-05,14.3167,14.3167,14.2681,14.2681,519.54506023253
2024-02-06,14.2194,14.2194,13.8298,14.2194,393.25248630249
2024-02-07,14.2194,14.2194,14.2194,14.2194,68.793515880592
2024-02-09,13.1481,14.2681,13.1481,13.635,2119.2509966797
2024-02-12,13.635,13.635,13.635,13.635,5.1338444687009
2024-02-13,13.5376,14.122,13.5376,14.122,201.24670317308
2024-02-14,14.3654,14.3654,14.3654,14.3654,61.606133624411
2024-02-15,14.2681,14.2681,14.2681,14.2681,1.0267688937402
2024-02-16,14.2681,14.2681,14.2681,14.2681,103.70365826776
2024-02-19,14.2681,14.3167,14.2681,14.3167,301.87005475961
2024-02-20,14.3167,14.3167,13.0507,13.0507,4147.1195618166
2024-02-21,13.2454,13.3916,13.0994,13.3916,1226.9888280195
2024-02-22,13.2941,13.2941,13.2941,13.2941,256.69222343504
2024-02-23,13.1481,13.1481,13.0507,13.0507,113.97134720516
2024-02-26,13.0507,13.0507,13.0507,13.0507,8.2141511499214
2024-02-27,13.5863,13.5863,13.3428,13.3428,142.72087622988
2024-02-29,13.1481,13.3428,13.0507,13.0507,558.56227819466
2024-03-01,13.3428,13.3428,13.3428,13.3428,7.1873822561813
2024-03-04,13.3428,13.3428,13.3428,13.3428,5.1338444687009
2024-03-05,13.3428,13.635,13.3428,13.635,666.37301203738
2024-03-06,13.0994,13.7811,13.0507,13.635,484.63491784536
2024-03-07,13.5863,13.5863,13.4403,13.5863,36.963680174646
2024-03-08,13.5863,13.5863,13.4403,13.4403,19.508608981063
2024-03-11,13.635,13.635,13.635,13.635,56.47228915571
2024-03-12,13.4403,13.4403,13.4403,13.4403,29.776297918465
2024-03-13,13.3428,13.635,13.3428,13.635,317.27158816572
2024-03-15,13.635,13.635,13.635,13.635,1.0267688937402
2024-03-18,14.0245,14.0245,14.0245,14.0245,8.2141511499214
2024-03-19,14.0245,14.0245,14.0245,14.0245,682.80131433722
2024-03-20,13.3428,13.5863,13.0994,13.5863,703.33669221202
2024-03-21,13.5863,13.5863,13.5863,13.5863,1.0267688937402
2024-03-25,13.7811,13.7811,13.5863,13.5863,87.275355967915
2024-03-26,13.5863,13.5863,13.1481,13.1481,287.49529024725
2024-03-27,13.1481,13.1481,13.0994,13.0994,476.42076669544
2024-03-28,13.0507,13.0994,13.0507,13.0507,431.24293537088
2024-04-02,12.7098,13.0507,12.7098,12.7585,244.37099671016
2024-04-03,13.0994,13.0994,13.0994,13.0994,102.67688937402
2024-04-04,13.2454,13.2454,13.2454,13.2454,32.856604599686
2024-04-08,13.2454,13.4403,13.2454,13.4403,22.588915662284
2024-04-09,13.635,13.635,13.635,13.635,114.9981160989
2024-04-11,13.635,13.635,13.635,13.635,2.0535377874804
2024-04-12,13.5863,13.5863,12.7585,13.0507,1187.9716100574
2024-04-16,12.8072,12.8072,12.6611,12.6611,357.31557502158
2024-04-17,13.1967,13.1967,13.1967,13.1967,205.35377874804
2024-04-18,13.3428,13.3428,13.3428,13.3428,28.749529024725
2024-04-19,12.7098,13.3428,12.7098,13.3428,11.294457831142
2024-04-24,12.7098,12.7098,12.7098,12.7098,97.543044905317
2024-04-29,13.0994,13.0994,12.7098,12.7098,35.936911280906
2024-04-30,13.0019,13.0019,13.0019,13.0019,48.258138005788
2024-05-06,12.7098,12.7098,12.7098,12.7098,173.52394304209
2024-05-07,13.0019,13.0019,13.0019,13.0019,138.61380065492
2024-05-08,13.0019,13.0019,13.0019,13.0019,208.43408542926
2024-05-09,13.0019,13.0019,13.0019,13.0019,394.27925519623
2024-05-14,12.7098,12.9045,12.7098,12.9045,309.05743701579
2024-05-15,12.9532,12.9532,12.9045,12.9045,67.766746986852
2024-05-17,12.7098,12.7098,12.7098,12.7098,101.65012048028
2024-05-20,12.7585,12.7585,12.7098,12.7098,344.9943482967
2024-05-21,12.7098,12.7098,12.7098,12.7098,249.50484117886
2024-05-27,12.9532,12.9532,12.9532,12.9532,71.873822561813
2024-05-28,12.8559,12.8559,12.8559,12.8559,733.11299013049
2024-05-29,12.9532,12.9532,12.9532,12.9532,124.23903614256
2024-05-31,12.8559,12.8559,12.8559,12.8559,21.562146768544
2024-06-03,12.9532,13.1481,12.9532,13.1481,611.95426066915
2024-06-05,12.7098,12.9532,12.7098,12.9532,133.47995618622
2024-06-06,12.7098,12.7098,12.7098,12.7098,6.1606133624411
2024-06-10,13.0994,13.0994,13.0994,13.0994,4.1070755749607
2024-06-13,13.0507,13.0507,12.7098,12.7098,12.321226724882
2024-06-17,12.7098,12.7098,12.7098,12.7098,176.60424972331
2024-06-20,13.0994,13.0994,13.0507,13.0507,47.231369112048
2024-06-21,13.0019,13.0019,13.0019,13.0019,8.2141511499214
2024-06-24,12.9532,12.9532,12.7585,12.7585,156.06887184851
2024-06-27,12.9532,12.9532,12.9532,12.9532,212.54116100422
2024-06-28,12.9532,12.9532,12.9532,12.9532,6.1606133624411
2024-07-02,13.0019,13.1481,13.0019,13.1481,482.58138005788
2024-07-03,12.7098,12.7098,12.7098,12.7098,10.267688937402
2024-07-05,13.1481,13.8298,13.1481,13.8298,206.38054764178
2024-07-08,13.8298,13.8298,12.9532,12.9532,494.90260678277
2024-07-09,12.9532,12.9532,12.9532,12.9532,185.84516976697
2024-07-10,12.8559,13.5863,12.8559,13.5863,197.13962759811
2024-07-11,13.7345,13.7345,13.6851,13.6851,203.4216867528
2024-07-15,13.6851,13.7345,13.3393,13.3393,2257.8795181368
2024-07-16,13.3393,13.3393,12.8452,12.8452,571.807228932
2024-07-17,13.3393,13.3393,13.3393,13.3393,23.2771084344
2024-07-18,12.8946,12.8946,12.8452,12.8452,440.240963868
2024-07-19,12.944,12.944,12.944,12.944,37.4457831336
2024-07-24,12.944,12.944,12.8452,12.8452,412.9156626624
2024-07-25,12.8452,12.8452,12.8452,12.8452,101.20481928
2024-07-26,13.1417,13.1417,12.8452,12.8452,80.963855424
2024-08-05,13.3393,13.3393,11.2643,12.7464,320.8192771176
2024-08-07,13.5369,13.5369,13.5369,13.5369,1.0120481928
2024-08-08,11.956,11.956,11.956,11.956,116.385542172
2024-08-12,13.0923,13.0923,13.0429,13.0429,36.4337349408
2024-08-13,12.9935,12.9935,12.9935,12.9935,22.2650602416
2024-08-16,11.956,11.956,11.956,11.956,124.4819277144
2024-08-21,12.944,12.944,12.944,12.944,1.0120481928
2024-08-22,12.3512,12.3512,12.3512,12.3512,2.0240963856
2024-08-23,12.944,12.944,12.944,12.944,25.30120482
2024-08-26,12.944,12.944,11.9065,11.9065,119.4216867504
2024-08-28,12.8452,12.8452,12.6476,12.6476,36.4337349408
2024-08-29,12.944,12.944,12.944,12.944,12.1445783136
2024-08-30,13.0429,13.0429,13.0429,13.0429,372.4337349504
2024-09-02,13.8333,14.2286,13.8333,13.8333,1910.7469880064
2024-09-03,13.8333,13.8333,13.8333,13.8333,1236.7228916016
2024-09-04,13.8333,13.8333,13.8333,13.8333,829.879518096
2024-09-05,13.8333,13.8333,13.6357,13.6357,33.3975903624
2024-09-06,14.2286,14.2286,14.2286,14.2286,2.0240963856
2024-09-12,13.0429,13.0429,13.0429,13.0429,126.5060241
2024-09-13,12.203,12.8452,12.203,12.8452,287.4216867552
2024-09-16,12.8452,12.8452,12.8452,12.8452,102.2168674728
2024-09-18,12.4994,12.4994,12.4994,12.4994,77.9277108456
2024-09-23,13.0429,13.0429,13.0429,13.0429,80.963855424
2024-09-24,13.0429,13.0429,13.0429,13.0429,278.31325302
2024-09-26,13.8333,13.8333,13.8333,13.8333,14.1686746992
2024-09-27,13.8333,13.8333,13.8333,13.8333,25.30120482
2024-09-30,13.8333,13.8333,13.8333,13.8333,226.6987951872
2024-10-01,14.1298,14.1298,12.6476,12.6476,383.5662650712
2024-10-02,12.6476,12.6476,12.6476,12.6476,16.1927710848
2024-10-07,13.3393,13.5863,13.3393,13.5863,778.2650602632
2024-10-08,13.5863,13.5863,13.2899,13.2899,27.3253012056
2024-10-09,13.2899,13.2899,13.2899,13.2899,26.3132530128
2024-10-10,13.8333,13.8333,13.8333,13.8333,1.0120481928
2024-10-14,13.8333,13.8333,13.7345,13.7345,20.240963856
2024-10-17,13.3393,13.6357,13.1417,13.1417,550.5542168832
2024-10-22,13.1417,13.1417,12.1042,12.1042,116.385542172
2024-10-23,12.1042,12.1042,12.1042,12.1042,182.168674704
2024-10-30,13.7839,13.7839,12.45,12.45,244.9156626576
2024-11-15,13,13,13,13,30
2024-11-18,13.1,13.1,13,13,70
2024-11-20,13.05,13.05,13.05,13.05,27
2024-11-21,14,14,13.95,13.95,38
2024-11-22,13.95,13.95,13.95,13.95,250
2024-11-25,13,13,13,13,150
2024-12-02,12.45,12.45,12.45,12.45,180
2024-12-03,13.75,13.75,13.75,13.75,40
2024-12-04,13.75,13.75,13.75,13.75,1200
2024-12-06,13.05,13.3,13.05,13.05,528
2024-12-10,13.05,13.05,13.05,13.05,5
2024-12-11,13.05,13.05,13.05,13.05,10
2024-12-17,13.05,13.05,12.75,12.75,125
2024-12-18,12.75,12.75,12.75,12.75,10
2024-12-19,12.75,12.75,12.75,12.75,50
2024-12-20,12.5,12.5,12.25,12.25,167
2024-12-27,12.25,12.25,12.25,12.25,400
2024-12-30,12.25,12.25,12.25,12.25,10
2025-01-07,13.1,13.1,13.1,13.1,20
2025-01-08,13.1,13.1,13.1,13.1,30
2025-01-09,13.1,13.1,13.1,13.1,11
2025-01-13,13.75,13.75,13.75,13.75,14
2025-01-15,13.6,13.6,13.6,13.6,104
2025-01-16,12.5,12.5,12.5,12.5,2
2025-01-17,12.5,12.5,12.5,12.5,53
2025-01-20,13.2,13.55,13.2,13.55,271
2025-01-22,13.2,13.2,13.2,13.2,55
2025-01-23,12.9,12.9,12.9,12.9,10
2025-01-24,12.6,12.6,12.6,12.6,20
2025-01-27,12.5,12.5,12.5,12.5,90
2025-01-29,12.5,13.45,12.5,13.1,91
2025-01-30,12.6,12.6,12.25,12.6,390
2025-02-03,12.6,12.65,12.6,12.6,64
2025-02-04,12.6,12.6,12.6,12.6,9
2025-02-06,12.6,12.6,12.3,12.3,113
2025-02-07,12.35,12.35,12.35,12.35,21
2025-02-11,13.05,13.05,13,13,100
2025-02-12,12.65,12.65,12.4,12.4,141
2025-02-14,12.4,12.4,12.4,12.4,40
2025-02-17,12.95,12.95,12.5,12.5,202
2025-02-18,12.95,12.95,12.95,12.95,113
2025-02-19,12.95,12.95,12.5,12.5,846
2025-02-24,12.5,12.5,12.4,12.4,150
2025-03-03,13,13,13,13,74
2025-03-04,13.4,13.4,13.4,13.4,87
2025-03-10,13.4,13.4,13.4,13.4,37
2025-03-11,12.65,13.1,12.65,13.1,353
2025-03-14,12.75,12.75,12.75,12.75,28
2025-03-17,13.1,13.1,12.75,12.75,30
2025-03-19,12.75,12.75,12.75,12.75,13
2025-03-20,12.75,12.75,12.7,12.7,798
2025-03-21,12.7,12.7,12.7,12.7,290
2025-03-24,12.65,12.65,12.1,12.1,531
2025-03-25,12.1,12.1,12,12.1,671
2025-03-28,12.4,12.4,12.4,12.4,10
2025-04-01,12.4,12.4,12.4,12.4,50
2025-04-02,12.4,12.5,12.4,12.5,214
2025-04-04,12.1,12.1,12.1,12.1,4
2025-04-07,12.95,12.95,12.95,12.95,1
2025-04-08,13,13,13,13,14
2025-04-23,13,13,13,13,920