Date,Open,High,Low,Close,Volume
2007-12-05,31.0834,32.6363,30.3059,30.3831,5886.4531991119
2007-12-06,31.5891,31.5891,30.345,31.3167,1417.5264403681
2007-12-07,31.3541,31.3541,31.0834,31.3469,922.8570386816
2007-12-10,31.5493,31.5493,30.6938,31.3939,261.41982048123
2007-12-11,31.5101,32.6363,31.5101,32.6363,348.1841574513
2007-12-12,32.6363,34.2693,32.6363,34.2693,558.89754723574
2007-12-13,35.4346,35.4346,35.4346,35.4346,30.423858418075
2007-12-14,37.5325,37.687,34.1913,35.4346,1761.2033595352
2007-12-17,35.2793,35.2793,33.9586,34.9677,412.41230300057
2007-12-18,34.9677,34.9677,34.9677,34.9677,11.268095710398
2007-12-19,35.668,35.668,34.1913,34.1913,172.40186436909
2007-12-20,33.9586,33.9586,32.8706,32.948,1480.6277763463
2007-12-21,32.6754,34.2693,32.6754,34.2693,166.76781651389
2007-12-27,34.1913,35.3573,34.1913,35.3573,246.77129605772
2007-12-28,35.668,35.668,35.668,35.668,1.1268095710398
2008-01-02,35.7461,35.7461,35.668,35.668,277.19515447579
2008-01-03,34.9677,34.9677,34.1913,34.9677,605.09673964837
2008-01-07,32.9088,34.58,32.9088,34.58,786.51308058578
2008-01-09,33.7245,33.8026,33.4147,33.8026,1479.5009667753
2008-01-10,33.8026,33.8026,33.8026,33.8026,913.84256211328
2008-01-11,33.8026,33.8026,33.8026,33.8026,112.68095710398
2008-01-15,33.025,33.8026,33.025,33.025,144.23162509309
2008-01-16,31.0834,31.0834,29.9172,29.9172,450.72382841592
2008-01-17,31.0834,31.0834,29.5285,29.5285,297.47772675451
2008-01-18,30.2279,30.6938,30.2279,30.6938,10193.119379626
2008-01-21,30.6938,30.6938,30.6938,30.6938,387.62249243769
2008-01-22,30.3059,30.3059,30.3059,30.3059,1443.443060502
2008-01-23,30.3059,31.86,30.3059,31.86,6658.3177552742
2008-01-24,32.6363,33.025,31.4712,32.2495,8742.9154616978
2008-01-25,31.86,32.2495,31.86,32.2495,2740.4008767688
2008-01-28,32.2495,32.6363,32.2495,32.6363,965.67580238111
2008-01-29,33.0171,33.4147,33.0171,33.4147,887.92594197937
2008-01-30,33.4076,33.5691,33.4076,33.5309,714.39726803924
2008-01-31,33.8026,33.8026,32.1705,33.4147,1939.2392717595
2008-02-01,33.8026,34.1913,33.8026,34.1913,1383.7221532369
2008-02-04,34.9527,34.9677,34.1913,34.1913,4947.8208264358
2008-02-05,34.58,34.9607,34.1913,34.9607,9990.2936568389
2008-02-06,34.1913,34.9607,34.1913,34.1913,1712.7505479805
2008-02-07,34.5027,34.5027,34.5027,34.5027,191.55762707677
2008-02-08,34.4868,34.5027,33.025,34.1913,11841.641782057
2008-02-11,34.1824,34.1824,34.1824,34.1824,11.268095710398
2008-02-12,33.5691,33.5691,33.5691,33.5691,59.72090726511
2008-02-13,32.6363,34.9677,32.6363,34.9677,20975.560164906
2008-02-14,34.9677,35.7062,34.9677,34.9677,4741.6146749355
2008-02-15,34.2,34.9607,34.1913,34.9607,1544.8559218956
2008-02-18,34.2693,35.7461,33.8026,35.7372,3837.9133989616
2008-02-19,34.9677,35.7062,34.8896,34.9677,3602.4101986143
2008-02-20,35.1629,35.2011,35.1629,35.2011,1500.910348625
2008-02-21,35.7212,35.7461,35.7212,35.7461,2951.1142665532
2008-02-22,35.4346,35.9786,35.4346,35.9786,34815.035316417
2008-02-26,35.6289,35.8774,34.2,35.8224,1923.4639377649
2008-02-27,35.1087,35.7461,35.1087,35.7461,673.8321234818
2008-02-28,35.66,35.66,34.9677,34.9677,270.43429704955
2008-02-29,34.2,34.2,33.4147,33.4147,1040.0452340697
2008-03-03,32.7154,33.4519,32.7154,33.4519,741.44069774419
2008-03-04,33.4147,33.4147,32.948,32.948,13190.432838592
2008-03-07,33.3366,33.4147,32.6363,32.6363,1200.0521931574
2008-03-10,33.4147,33.4147,33.4147,33.4147,11.268095710398
2008-03-11,32.6363,33.3757,32.6363,33.3757,1380.3417245238
2008-03-12,33.025,33.025,33.025,33.025,13527.348900333
2008-03-13,33.025,33.3206,33.025,33.3206,27.043429704955
2008-03-14,33.025,33.3837,33.025,33.3837,386.49568286665
2008-03-17,32.3258,32.3258,32.3258,32.3258,64.228145549269
2008-03-18,32.6363,32.6363,32.6363,32.6363,359.4522531617
2008-03-19,31.8749,32.6363,31.1605,31.1605,1330.762103398
2008-03-20,31.86,31.86,31.0834,31.0834,263.67343962331
2008-03-25,32.2495,32.2495,32.2415,32.2495,166.76781651389
2008-03-26,32.5592,32.5592,32.2495,32.2495,65.354955120309
2008-03-27,31.86,32.2415,30.3059,32.2415,3365.7801886959
2008-03-28,32.5991,32.5991,32.5991,32.5991,491.28897297335
2008-03-31,32.5911,32.5911,32.5911,32.5911,70.989002975508
2008-04-01,32.5991,32.5991,32.5911,32.5911,4.5072382841592
2008-04-02,32.2495,32.5911,31.4712,31.86,7958.6560002541
2008-04-03,31.86,32.1705,31.0834,31.0834,2106.0070882734
2008-04-04,31.7818,31.7818,30.6938,30.6938,269.30748747851
2008-04-07,31.0834,31.4712,31.0834,31.3167,5534.8886129475
2008-04-08,30.345,31.86,30.345,31.86,1410.7655829418
2008-04-09,31.86,31.86,31.3238,31.3238,264.80024919435
2008-04-10,31.86,32.529,31.6265,32.4819,2191.6446156724
2008-04-11,32.4819,32.4819,32.2495,32.2495,578.05330994342
2008-04-14,32.3258,32.3258,31.0834,31.0834,3111.1212256409
2008-04-15,32.2495,32.2495,32.2495,32.2495,45.072382841592
2008-04-16,32.2415,32.2415,32.2335,32.2335,67.608574262388
2008-04-17,32.2415,32.2495,31.0834,31.0834,23304.675548245
2008-04-18,31.8439,31.8439,31.2385,31.2385,7077.490915701
2008-04-21,31.0834,31.0834,31.0834,31.0834,482.27449640504
2008-04-22,30.9271,31.0052,30.3059,30.3059,619.74526407189
2008-04-23,30.6938,30.6938,30.6938,30.6938,578.05330994342
2008-04-24,30.3138,30.3138,30.3138,30.3138,90.144765683184
2008-04-25,30.3138,30.345,30.3138,30.345,128.45629109854
2008-04-28,30.3138,30.3138,30.3138,30.3138,101.41286139358
2008-04-29,31.0753,31.0834,30.6166,30.6166,20613.854292602
2008-04-30,30.3059,30.3059,30.3059,30.3059,908.20851425808
2008-05-05,30.3138,30.3138,30.3059,30.3059,307.61901289387
2008-05-06,30.3059,30.3059,30.3059,30.3059,87.891146541105
2008-05-07,30.6786,30.6786,30.6786,30.6786,27.043429704955
2008-05-08,30.3059,30.3059,30.3059,30.3059,27.043429704955
2008-05-09,30.6938,30.6938,30.3059,30.3059,98.032432680463
2008-05-12,29.5445,29.5445,29.5285,29.5285,13150.994503606
2008-05-13,29.5285,29.5285,29.5285,29.5285,27.043429704955
2008-05-14,29.9945,29.9945,29.9945,29.9945,108.17371881982
2008-05-15,29.1399,29.1399,28.7519,28.7519,8235.8511547299
2008-05-16,28.7519,28.7519,28.7519,28.7519,11.268095710398
2008-05-19,28.7519,28.7519,28.7519,28.7519,356.07182444858
2008-05-20,28.7519,28.7519,28.7519,28.7519,31.550667989114
2008-05-21,27.9745,27.9745,27.5858,27.5858,6973.8244351653
2008-05-26,27.5858,27.8184,27.5858,27.5858,78.876669972786
2008-05-27,27.5858,27.5858,27.198,27.198,87.891146541105
2008-05-28,27.8955,27.8955,26.5768,27.8955,287.33644061515
2008-05-29,27.9745,27.9745,27.9745,27.9745,11.268095710398
2008-05-30,27.9745,27.9745,27.9745,27.9745,12.394905281438
2008-06-02,27.2752,27.2752,27.2752,27.2752,283.95601190203
2008-06-03,26.5768,26.5768,26.4207,26.5768,10848.922549971
2008-06-04,26.0318,26.0318,24.8658,26.0318,711.01683932612
2008-06-05,26.4207,26.4207,26.4207,26.4207,11.268095710398
2008-06-06,27.1208,27.1208,27.1208,27.1208,11.268095710398
2008-06-09,27.4706,27.4706,26.2644,27.4305,116.0613858171
2008-06-10,26.2644,26.2644,26.2644,26.2644,290.71686932827
2008-06-11,25.9547,26.4207,25.1001,26.4207,500.30344954167
2008-06-12,25.2554,25.2554,25.2554,25.2554,374.10077758521
2008-06-13,25.2554,26.11,25.2554,26.11,339.16968088298
2008-06-16,26.4207,26.4207,26.4207,26.4207,11.268095710398
2008-06-17,26.4207,26.4207,25.2554,26.4207,224.23510463692
2008-06-18,25.2554,25.2554,25.2554,25.2554,2884.6325018619
2008-06-19,25.9547,25.9547,25.9547,25.9547,290.71686932827
2008-06-20,25.2945,25.2945,25.2945,25.2945,301.98496503867
2008-06-23,24.8658,25.2945,23.6384,25.2945,6861.1434780614
2008-06-24,26.11,26.4978,26.11,26.4978,636.64740763749
2008-06-26,27.7421,27.7421,27.7421,27.7421,283.95601190203
2008-06-27,27.8814,27.8814,27.8814,27.8814,11.268095710398
2008-06-30,28.3633,28.3633,27.9666,27.9666,775.24498487538
2008-07-01,27.5087,27.5087,27.5087,27.5087,12.394905281438
2008-07-02,28.0535,28.0535,28.0535,28.0535,12.394905281438
2008-07-03,28.2079,28.2079,28.1991,28.1991,167.89462608493
2008-07-04,28.4405,28.4405,28.4405,28.4405,13.521714852478
2008-07-07,28.3633,28.3633,27.4385,27.4385,51.833240267831
2008-07-08,27.8574,27.8955,27.5858,27.5858,140.85119637998
2008-07-09,28.168,28.168,28.168,28.168,12.394905281438
2008-07-10,28.161,28.168,28.161,28.168,12.394905281438
2008-07-11,27.663,27.663,27.663,27.663,12.394905281438
2008-07-14,27.9666,27.9745,27.9666,27.9745,12.394905281438
2008-07-15,27.3924,27.9666,27.3924,27.9666,32.677477560154
2008-07-16,27.9666,27.9745,27.9666,27.9745,1853.6017443605
2008-07-17,27.198,27.198,27.198,27.198,655.80317034517
2008-07-18,27.198,27.198,27.198,27.198,13.521714852478
2008-07-21,27.198,27.198,27.198,27.198,12.394905281438
2008-07-22,26.4207,26.4207,24.0901,25.8677,1807.4025519478
2008-07-23,25.8677,25.8677,25.8677,25.8677,12.394905281438
2008-07-24,25.8677,25.8767,25.8677,25.8767,12.394905281438
2008-07-25,25.8767,25.8767,25.8767,25.8767,12.394905281438
2008-07-28,25.8767,25.8767,25.8767,25.8767,12.394905281438
2008-07-29,25.8767,25.8767,25.8767,25.8767,12.394905281438
2008-07-30,25.8767,25.8767,25.8767,25.8767,12.394905281438
2008-07-31,25.8767,25.8767,25.8767,25.8767,12.394905281438
2008-08-01,25.8767,25.8767,25.8767,25.8767,12.394905281438
2008-08-04,24.7886,25.8767,24.7886,25.8767,166.76781651389
2008-08-05,25.8767,25.8767,25.8767,25.8767,12.394905281438
2008-08-06,25.8767,25.8767,25.8767,25.8767,12.394905281438
2008-08-07,25.8767,25.8767,25.8767,25.8767,12.394905281438
2008-08-08,25.8767,26.0318,25.8767,26.0318,335.78925216986
2008-08-11,26.3425,26.3425,26.3425,26.3425,12.394905281438
2008-08-12,26.2644,26.2644,25.1001,25.6432,1597.8159717344
2008-08-13,25.1001,26.3425,25.1001,26.3425,315.50667989114
2008-08-14,26.3425,26.3425,26.3425,26.3425,12.394905281438
2008-08-18,26.3425,26.3425,26.3425,26.3425,19.155762707677
2008-08-19,25.2554,25.2554,25.2554,25.2554,297.47772675451
2008-08-20,25.6432,25.6432,25.6432,25.6432,5.634047855199
2008-08-21,24.8658,24.8658,24.8658,24.8658,301.98496503867
2008-08-22,24.8658,24.8658,24.8658,24.8658,1.1268095710398
2008-08-25,23.9339,23.9339,23.9339,23.9339,314.37987032011
2008-08-27,23.9339,24.3217,23.9339,24.3217,309.87263203595
2008-08-29,24.3998,24.3998,23.8567,23.8567,1473.8669189201
2008-09-02,24.0901,24.0901,24.0901,24.0901,14.648524423517
2008-09-04,24.0901,24.0901,23.6996,24.0901,831.58546342737
2008-09-09,24.0901,24.0901,24.0901,24.0901,12.394905281438
2008-09-10,24.0901,24.0901,24.0901,24.0901,11.268095710398
2008-09-11,24.0901,24.0901,24.0901,24.0901,65.354955120309
2008-09-12,24.0901,24.0901,23.6996,23.6996,338.04287131194
2008-09-15,23.0013,23.4601,22.3018,23.4601,1016.3822330779
2008-09-16,22.7527,22.7527,22.7527,22.7527,335.78925216986
2008-09-17,23.6233,23.6233,23.3118,23.3118,13.521714852478
2008-09-18,23.3118,23.3118,23.3118,23.3118,12.394905281438
2008-09-22,23.8949,23.8949,23.8949,23.8949,314.37987032011
2008-09-23,24.3617,24.3617,24.3617,24.3617,307.61901289387
2008-09-24,24.478,24.8658,24.0901,24.0901,939.7591822472
2008-09-25,24.8658,24.8658,24.0901,24.0901,54.086859409911
2008-09-29,23.5452,23.5452,23.3118,23.3118,652.42274163205
2008-09-30,21.0586,24.0901,21.0586,24.0901,1660.9173077127
2008-10-01,24.8658,24.8658,24.0901,24.0901,437.20211356344
2008-10-02,24.7886,24.7886,23.6615,23.6615,32481.412694793
2008-10-03,24.478,24.478,24.478,24.478,307.61901289387
2008-10-06,23.3118,24.0112,23.3118,23.3118,1210.1934792967
2008-10-07,22.924,23.2337,22.1467,23.2337,460.86511455528
2008-10-09,23.2337,23.2337,23.2337,23.2337,29.297048847035
2008-10-10,23.2337,23.2337,23.2337,23.2337,13.521714852478
2008-10-13,23.3118,23.3118,22.5344,22.5344,336.9160617409
2008-10-14,24.0901,24.0901,24.0901,24.0901,14.648524423517
2008-10-15,23.0013,23.0013,23.0013,23.0013,329.02839474362
2008-10-16,22.924,22.924,22.924,22.924,1286.8165301275
2008-10-17,22.924,22.924,22.924,22.924,6.7608574262388
2008-10-20,22.5344,22.5344,22.5344,22.5344,2573.6330602549
2008-10-21,22.5344,22.5344,22.5344,22.5344,6.7608574262388
2008-10-22,21.914,22.5344,21.5254,22.5344,703.12917232884
2008-10-23,21.4472,21.7579,20.669,21.7579,804.54203372242
2008-10-24,20.748,21.3692,19.9715,21.3692,1118.9219040425
2008-10-27,20.4372,21.4472,20.4372,20.9823,1893.0400793469
2008-10-28,21.3692,21.3692,20.2031,20.2031,3629.4536283192
2008-10-29,20.2031,20.2031,20.2031,20.2031,386.49568286665
2008-10-30,20.9734,20.9734,20.9734,20.9734,11.268095710398
2008-10-31,20.9645,20.9645,20.9645,20.9645,12.394905281438
2008-11-03,20.9645,20.9645,20.9645,20.9645,12.394905281438
2008-11-04,20.9734,20.9734,20.9734,20.9734,4.5072382841592
2008-11-05,20.9734,20.9734,20.9734,20.9734,6.7608574262388
2008-11-06,20.9734,20.9734,20.9734,20.9734,11.268095710398
2008-11-07,20.9823,20.9823,20.9823,20.9823,12.394905281438
2008-11-10,20.4764,20.4764,20.4764,20.4764,371.84715844314
2008-11-12,19.9715,19.9715,19.9715,19.9715,376.35439672729
2008-11-13,19.5037,19.5037,19.5037,19.5037,386.49568286665
2008-11-14,19.0369,19.0369,19.0369,19.0369,397.76377857705
2008-11-17,18.4946,18.4946,18.4946,18.4946,86.764336970065
2008-11-18,18.4946,18.4946,18.4946,18.4946,11.268095710398
2008-11-19,17.6783,17.6783,17.6783,17.6783,424.80720828201
2008-11-20,17.6783,17.6783,17.6783,17.6783,11.268095710398
2008-11-21,18.0288,18.1051,18.0288,18.1051,2.2536191420796
2008-11-24,18.1051,18.1051,18.1051,18.1051,5.634047855199
2008-11-25,17.8717,17.8717,17.8717,17.8717,11.268095710398
2008-11-26,17.4058,17.4058,17.4058,17.4058,437.20211356344
2008-11-27,17.7955,17.7955,17.7955,17.7955,1.1268095710398
2008-11-28,17.0171,17.0171,17.0171,17.0171,445.08978056072
2008-12-01,16.6301,16.6301,16.6301,16.6301,451.85063798696
2008-12-03,16.0081,16.0081,15.1544,15.1544,972.43665980735
2008-12-04,14.7647,14.7647,14.7647,14.7647,509.31792610999
2008-12-05,14.4532,14.4532,14.0654,14.0654,1182.0232400208
2008-12-08,14.375,14.375,14.375,14.375,11.268095710398
2008-12-09,13.9873,14.2828,13.9873,14.2828,541.99540367015
2008-12-10,14.375,14.375,14.375,14.375,11.268095710398
2008-12-11,14.375,14.375,14.375,14.375,11.268095710398
2008-12-12,14.2979,14.2979,14.2979,14.2979,1.1268095710398
2008-12-15,14.375,14.375,13.9873,13.9873,531.85411753079
2008-12-16,13.5994,13.5994,13.5994,13.5994,9.0144765683184
2008-12-17,13.9873,13.9873,13.9873,13.9873,128.45629109854
2008-12-18,13.7548,13.7548,13.7548,13.7548,545.37583238326
2008-12-19,13.9793,13.9793,13.288,13.7548,572.41926208822
2008-12-22,13.4424,13.6775,13.4424,13.6775,558.89754723574
2008-12-23,13.3652,13.3652,13.3652,13.3652,561.15116637782
2008-12-29,12.8993,13.2099,12.8993,13.2099,592.70183436694
2008-12-30,13.2099,13.2099,13.2099,13.2099,585.9409769407
2009-01-05,13.5994,13.9873,13.288,13.288,1170.7551443104
2009-01-06,13.1326,13.1326,12.7431,12.8993,1166.2479060262
2009-01-07,13.2027,13.2027,12.5886,12.8993,650.16912248997
2009-01-08,13.2099,13.2099,13.2099,13.2099,1.1268095710398
2009-01-09,13.0173,13.0173,13.0173,13.0173,2.2536191420796
2009-01-12,13.0546,13.0546,13.0546,13.0546,1.1268095710398
2009-01-14,13.288,13.288,12.2,12.6267,1161.740667742
2009-01-15,12.8212,12.8212,12.8212,12.8212,1.1268095710398
2009-01-16,12.8602,12.8993,12.8602,12.8993,260.29301091019
2009-01-19,13.0546,13.5994,12.6978,12.7049,4596.2562402714
2009-01-21,12.9773,12.9773,12.9773,12.9773,1.1268095710398
2009-01-22,12.9773,12.9773,12.8212,12.8212,77211.245426789
2009-01-23,12.7431,12.7431,12.7431,12.7431,32299.996353856
2009-01-26,12.4343,12.8212,12.4343,12.8212,605.09673964837
2009-01-27,12.5114,12.5114,12.3172,12.5114,9737.888312926
2009-01-28,12.5114,12.5114,12.5114,12.5114,5.634047855199
2009-01-30,12.2,12.2,12.2,12.2,617.49164492981
2009-02-02,12.2,12.2,12.2,12.2,2.2536191420796
2009-02-03,12.4343,12.4343,12.2,12.2,2.2536191420796
2009-02-04,12.2,12.2,11.8113,12.0367,640.02783635061
2009-02-05,12.2,12.2,12.2,12.2,1.1268095710398
2009-02-06,12.5487,12.5487,11.9666,12.2771,629.88655021125
2009-02-09,11.8113,11.9666,11.3835,11.9666,642.28145549269
2009-02-17,12.1227,12.1227,12.1227,12.1227,623.12569278501
2009-02-18,11.6559,12.2771,11.6559,12.2771,644.53507463477
2009-02-19,12.2771,12.2771,12.2771,12.2771,599.46269179318
2009-02-23,12.4716,12.4716,12.1227,12.1227,1223.7151941492
2009-02-24,11.5788,11.5788,11.5788,11.5788,258.03939176811
2009-02-25,11.5788,11.5788,11.5788,11.5788,649.04231291893
2009-03-02,12.0437,12.0437,12.0437,12.0437,4.5072382841592
2009-03-03,12.0437,12.0437,12.0437,12.0437,3.3804287131194
2009-03-05,11.6559,12.0437,11.6559,12.0437,644.53507463477
2009-03-06,12.4716,12.4716,12.4716,12.4716,1.1268095710398
2009-03-09,12.4343,12.4343,12.4343,12.4343,47.326001983672
2009-03-10,12.4343,12.4343,12.0437,12.0437,68.735383833428
2009-03-11,11.6559,11.6559,11.5788,11.5788,1286.8165301275
2009-03-13,12.4716,12.4716,12.4716,12.4716,18.028953136637
2009-03-18,11.5015,11.5015,11.4136,11.4136,1198.9253835864
2009-03-19,11.19,11.19,11.19,11.19,128.45629109854
2009-03-20,11.0347,11.4775,10.8786,10.8786,1034.4111862145
2009-03-23,10.8786,11.268,10.4907,11.0808,3673.3992015898
2009-03-24,11.0808,11.0808,11.0277,11.0277,24.789810562876
2009-03-25,11.0277,11.4225,11.0277,11.0719,1267.6607674198
2009-03-26,11.6559,11.6559,10.4907,11.1731,1230.4760515755
2009-03-27,11.198,11.648,10.9575,11.648,296.35091718347
2009-03-30,11.0347,11.4616,11.0347,11.4616,129.58310066958
2009-04-01,10.8786,10.8786,10.8786,10.8786,64.228145549269
2009-04-02,10.6459,11.0117,10.5288,11.0117,850.74122613505
2009-04-03,11.4225,11.5557,9.94575,11.5557,2561.2381549735
2009-04-06,11.5557,11.5557,10.8786,11.19,2293.057477066
2009-04-07,10.9575,10.9575,10.9575,10.9575,5.634047855199
2009-04-08,10.9575,10.9575,10.2564,10.607,468.75278155256
2009-04-09,11.112,11.112,10.4126,10.8634,2438.4159117301
2009-04-14,10.8866,11.268,10.661,10.7943,7390.7439764501
2009-04-15,10.8634,11.6559,10.6771,10.9575,30948.951678179
2009-04-16,11.6186,11.6559,11.112,11.3222,15429.403456248
2009-04-17,11.3142,11.3142,11.19,11.2441,1824.3046955134
2009-04-20,11.0719,11.3072,10.7233,11.0347,1140.3312858923
2009-04-21,11.2131,11.2131,10.686,10.9487,1771.3446456746
2009-04-22,10.8786,11.0028,10.165,10.638,5301.6390317423
2009-04-23,10.7233,10.8786,10.5528,10.8786,5854.9025311228
2009-04-24,10.8786,10.9487,10.8786,10.9487,4710.0640069464
2009-04-27,10.8786,10.8786,10.4907,10.8013,1939.2392717595
2009-04-28,10.6459,10.686,10.607,10.607,1397.2438680894
2009-04-29,10.6459,10.6459,10.2564,10.4907,2179.249710391
2009-04-30,10.3744,10.4907,10.3496,10.4907,1233.8564802886
2009-05-04,10.686,10.8244,10.4516,10.6459,16300.427254662
2009-05-05,10.686,10.686,10.1028,10.4676,3413.1061906796
2009-05-06,10.4907,10.4907,10.2964,10.4676,6116.3223516041
2009-05-07,10.5138,10.654,10.3354,10.4445,6757.4769975257
2009-05-08,10.4907,11.3835,10.4907,11.19,16868.339278466
2009-05-11,12.2701,14.1506,12.2701,13.5994,120843.56563659
2009-05-12,13.8328,15.8518,13.8328,14.6084,65014.658629855
2009-05-13,14.3378,14.3378,13.4042,13.784,18844.76326607
2009-05-14,13.0626,13.288,12.8602,13.2099,16306.061302517
2009-05-15,13.2099,13.5134,13.0546,13.3963,4103.840457727
2009-05-18,13.5756,15.9139,13.5756,14.944,21222.331460964
2009-05-19,15.2226,15.2226,14.2979,14.5935,3538.182053065
2009-05-20,14.5862,14.5935,13.5994,13.6775,2944.353409127
2009-05-21,13.6607,14.2509,13.3731,14.2509,3861.5763999534
2009-05-22,13.9873,13.9873,13.3731,13.9793,1628.2398301525
2009-05-25,14.0566,14.1204,13.3652,13.8328,635.52059806645
2009-05-26,13.3731,13.3731,13.288,13.288,1207.9398601547
2009-05-27,13.5994,13.6066,13.5214,13.5214,818.0637485749
2009-05-28,13.5214,13.5596,13.3501,13.3501,1260.8999099935
2009-05-29,13.3652,13.7548,13.3652,13.5994,449.59701884488
2009-06-01,13.6775,14.2206,13.5994,14.2206,3821.011255396
2009-06-02,14.375,14.375,13.8479,13.9873,3757.9099194177
2009-06-03,14.2907,14.3618,13.8701,14.3378,5166.4218832175
2009-06-04,14.5314,14.818,14.5234,14.7647,3497.6169085075
2009-06-05,14.4221,14.8419,14.3219,14.6866,3195.6319434689
2009-06-08,14.3681,14.3681,14.0335,14.0423,1345.4106278215
2009-06-09,14.0193,14.4532,14.0193,14.4532,1121.1755231846
2009-06-10,14.6866,14.9972,14.6866,14.9972,4599.6366689845
2009-06-12,14.5314,15.1544,14.4532,14.5696,1899.8009367731
2009-06-15,14.7798,14.7798,14.5314,14.5393,2169.1084242516
2009-06-16,14.2979,14.7416,14.2669,14.7416,862.00932184545
2009-06-17,14.8419,14.8419,14.8037,14.8037,1294.7041971247
2009-06-18,14.7647,14.7647,14.2206,14.5234,4477.9412353122
2009-06-19,14.8037,14.8037,14.0112,14.7247,6114.068732462
2009-06-22,14.9128,15.5404,14.7647,15.464,14471.615320864
2009-06-23,14.7647,15.1544,14.4532,15.1454,985.95837465983
2009-06-24,15.4569,15.4569,15.1907,15.1907,926.23746739472
2009-06-25,15.4569,15.4569,15.1544,15.1544,84.510717827985
2009-06-26,15.2315,15.2315,14.8419,14.9892,1385.975772379
2009-06-29,14.9972,14.9972,14.5696,14.5696,394.38334986393
2009-06-30,14.5696,14.8809,14.375,14.4159,793.27393801202
2009-07-01,14.4532,14.8037,14.4532,14.8037,59.72090726511
2009-07-02,14.8037,14.8037,14.8037,14.8037,5.634047855199
2009-07-03,15.2466,15.2546,15.2466,15.2546,322.26753731738
2009-07-06,15.2084,15.2084,14.7647,14.9191,166.76781651389
2009-07-07,15.0754,15.0754,15.0754,15.0754,6.7608574262388
2009-07-08,15.0754,15.0754,14.1426,15.0363,110.4273379619
2009-07-09,14.9972,14.9972,14.9972,14.9972,57.46728812303
2009-07-10,14.8651,14.8651,14.8651,14.8651,23.663000991836
2009-07-13,15.1366,15.1366,14.1426,14.1426,37.184715844314
2009-07-14,14.375,15.0754,14.375,15.0754,1224.8420037203
2009-07-15,15.0754,15.1143,15.0754,15.1143,768.48412744915
2009-07-16,15.1064,15.7436,15.1064,15.7436,2124.03604141
2009-07-17,15.7436,17.0961,15.7436,16.9389,3601.2833890432
2009-07-20,17.3295,17.4466,16.3257,17.0171,1095.2589030507
2009-07-21,16.7065,16.9789,16.3195,16.9789,3317.3273771412
2009-07-22,16.3434,17.0171,16.3195,17.0171,463.11873369736
2009-07-23,16.3567,16.9389,16.3567,16.9389,649.04231291893
2009-07-24,16.8626,17.4058,16.8626,17.0961,15846.322997533
2009-07-27,17.4058,19.1159,17.4058,19.1159,22332.238888438
2009-07-28,19.5818,20.5847,19.4194,19.4656,5870.6778651174
2009-07-29,19.4656,19.5037,19.0777,19.2712,727.91898289171
2009-07-30,20.5847,20.5847,19.0777,19.4282,3996.7935484782
2009-07-31,20.1489,20.3592,20.1489,20.2821,1370.2004383844
2009-08-03,21.6568,21.6568,21.347,21.347,92.398384825264
2009-08-04,20.5918,21.5254,20.5918,20.9645,2344.8907173338
2009-08-05,20.826,20.826,20.818,20.818,343.67691916714
2009-08-06,20.2031,20.7791,20.2031,20.2031,1373.5808670975
2009-08-07,20.2031,20.818,20.2031,20.818,378.60801586937
2009-08-11,21.7427,21.7427,20.9965,21.1358,25924.507800913
2009-08-12,21.1358,21.7427,20.9876,21.7348,467.62597198152
2009-08-13,23.3047,23.3047,22.5344,22.7687,140.85119637998
2009-08-14,23.3047,23.3118,23.3047,23.3118,156.62653037453
2009-08-17,22.5344,23.3118,22.5344,23.3118,441.7093518476
2009-08-18,23.2337,23.2337,22.0295,22.1467,2491.375961569
2009-08-19,24.3617,26.2494,24.0901,24.8658,584.81416736966
2009-08-20,24.7104,25.566,23.0013,25.566,2517.2925817029
2009-08-21,25.2554,25.2554,23.3118,24.7886,985.95837465983
2009-08-24,23.9339,24.3147,23.3118,24.3147,953.28089709967
2009-08-25,24.2898,24.478,24.2898,24.478,412.41230300057
2009-08-26,23.3118,24.478,23.3118,24.478,740.31388817315
2009-08-27,24.8658,26.11,24.8658,25.2554,1236.1100994307
2009-08-28,24.478,24.478,24.478,24.478,95.778813538383
2009-08-31,22.924,22.924,20.669,22.0685,14722.893855206
2009-09-01,22.0685,22.5344,21.0514,22.0685,10677.647495173
2009-09-02,21.0586,21.2138,21.0586,21.2138,5620.5261403465
2009-09-03,21.3692,21.3692,21.3692,21.3692,3.3804287131194
2009-09-04,21.3692,21.3692,20.7098,21.33,474.38682940776
2009-09-07,21.2138,21.2138,20.6005,20.9823,14239.49254923
2009-09-08,20.3202,20.9823,20.3202,20.9335,18062.757423768
2009-09-09,20.3592,21.268,20.3592,21.268,825.95141557218
2009-09-10,21.1749,21.1749,20.2031,20.2031,3078.4437480807
2009-09-11,19.5818,20.6228,19.4282,20.2031,7854.9895197185
2009-09-14,19.5818,19.8854,19.4282,19.8854,7722.0259903358
2009-09-15,20.1267,20.1267,19.4282,19.4282,448.47020927384
2009-09-16,18.7272,19.4282,18.7272,19.4282,3235.0702784553
2009-09-17,21.2928,21.2928,19.3413,19.3413,52.960049838871
2009-09-18,19.6208,19.6208,19.5899,19.5899,13.521714852478
2009-09-21,19.5037,19.5037,19.5037,19.5037,683.97340962116
2009-09-22,19.66,20.2031,18.4166,20.2031,3851.435113814
2009-09-23,20.195,20.195,19.4282,19.6918,386.49568286665
2009-09-24,19.6208,19.6208,19.0369,19.0369,1362.3127713871
2009-09-25,19.0369,19.0458,18.689,18.7272,1299.2114354089
2009-09-28,18.8835,18.8835,18.8835,18.8835,5.634047855199
2009-09-29,19.1008,19.1008,18.65,18.65,3244.0847550236
2009-09-30,18.65,18.7193,18.5328,18.5328,2335.8762407655
2009-10-01,18.5257,18.5257,17.8717,17.9667,2374.1877661809
2009-10-02,17.9737,17.9737,17.1812,17.1812,2058.6810862897
2009-10-05,17.4847,17.4847,16.7855,16.9478,2024.8767991585
2009-10-06,17.2505,17.4847,16.7065,17.3978,2832.7992615941
2009-10-07,17.4768,17.4768,17.3978,17.3978,475.5136389788
2009-10-08,17.4058,17.4058,17.4058,17.4058,51.833240267831
2009-10-09,17.3295,18.65,17.0961,18.65,822.57098685906
2009-10-12,18.1211,18.1211,18.1211,18.1211,98.032432680463
2009-10-13,17.0961,17.4599,17.0961,17.4599,4493.7165693067
2009-10-14,17.0961,17.0961,17.0961,17.0961,85.637527399025
2009-10-15,17.1732,17.1732,16.3195,16.6674,5812.0837674233
2009-10-16,16.3657,16.6604,16.1154,16.6604,980.32432680463
2009-10-19,16.1634,16.4038,15.9299,16.3195,3450.2909065239
2009-10-20,16.3195,16.3195,16.3195,16.3195,329.02839474362
2009-10-21,16.3195,16.5521,15.8518,16.5521,341.42330002506
2009-10-22,15.5883,16.3026,15.464,16.1554,1277.8020535591
2009-10-23,15.6576,15.6576,15.6576,15.6576,64.228145549269
2009-10-26,15.6975,15.8909,15.3859,15.8909,1601.1964004476
2009-10-27,15.8056,15.8056,15.8056,15.8056,4.5072382841592
2009-10-28,15.6894,15.8518,15.6894,15.8518,192.68443664781
2009-10-29,15.9299,16.4659,15.9299,16.4659,50.706430696791
2009-10-30,15.8678,16.1634,15.8678,16.1634,1722.8918341199
2009-11-02,15.5492,15.9299,15.464,15.5404,2175.8692816779
2009-11-03,15.5404,15.5404,14.9191,15.5404,3791.7142065489
2009-11-04,15.5404,16.3195,15.5404,16.3195,532.98092710183
2009-11-05,15.8146,15.8146,15.402,15.5404,1494.1494911988
2009-11-06,14.7798,15.5271,14.7727,15.2226,3068.3024619414
2009-11-09,14.7798,14.9972,14.6084,14.9972,1387.10258195
2009-11-10,15.0284,15.0284,14.1426,14.9892,4655.9771475365
2009-11-12,14.7647,14.7647,14.7647,14.7647,4756.263199359
2009-11-13,15.0284,15.0284,14.1426,14.6244,5097.6864993841
2009-11-16,14.9972,14.9972,13.5905,13.7548,10535.669489222
2009-11-17,13.7618,13.9873,13.7548,13.9873,2118.4019935548
2009-11-18,14.0024,14.0024,13.2099,13.2099,6272.9488819786
2009-11-19,13.2178,13.6775,12.5886,13.0706,4385.5428504869
2009-11-20,12.7431,12.8993,12.0055,12.3172,5227.2696000536
2009-11-23,12.8993,13.3652,12.7049,13.3652,9066.3098085863
2009-11-24,13.5994,14.9892,13.5214,14.7647,8229.0902973037
2009-11-25,15.0664,15.1454,14.6084,15.1454,5856.0293406939
2009-11-26,15.464,15.8518,15.4569,15.6975,3477.3343362288
2009-11-27,15.6894,15.8279,15.6894,15.8279,1257.5194812804
2009-11-30,15.8279,16.3026,15.8279,16.0471,15145.447444346
2009-12-01,16.2104,16.2104,15.6194,16.1011,8567.1331686156
2009-12-02,16.3195,16.3195,16.2805,16.3026,392.12973072185
2009-12-03,16.458,16.4659,16.3116,16.458,6710.150995542
2009-12-04,16.0852,16.4438,16.0852,16.4438,4075.670218451
2009-12-07,16.3195,16.3949,15.6335,16.3888,1309.3527215483
2009-12-08,15.9299,16.458,15.9299,16.458,1896.42050806
2009-12-09,16.426,16.458,15.9299,16.458,1218.081146294
2009-12-10,16.4349,16.4349,16.0081,16.0081,875.53103669793
2009-12-11,15.9299,16.7065,15.9299,16.7065,2598.4228708178
2009-12-14,17.4847,17.7955,17.0961,17.4466,1295.8310066958
2009-12-15,17.4847,17.9506,17.0961,17.9506,2440.6695308722
2009-12-16,17.9506,18.2932,17.9506,18.2932,930.74470567888
2009-12-17,18.2932,18.7272,18.2932,18.65,1565.1384941743
2009-12-18,18.4946,18.65,17.9117,18.5879,7619.4863193711
2009-12-21,18.4548,18.4548,17.4847,17.8335,3629.4536283192
2009-12-22,17.8717,17.8717,17.0171,17.0961,6355.2059806645
2009-12-23,17.0961,17.0961,16.3195,17.0872,9588.0226399777
2009-12-28,17.4847,17.4847,16.7065,16.7065,1174.1355730235
2009-12-29,16.4739,16.9389,15.4871,15.4871,10470.314534102
2009-12-30,15.4871,15.6815,14.7647,14.7647,5005.2881145588
2009-12-31,14.8037,15.2918,14.7647,14.7647,3640.7217240296
2010-01-04,14.9972,15.0754,14.9972,15.0754,634.39378849541
2010-01-05,15.0754,15.1286,14.9972,14.9972,1400.6242968025
2010-01-06,14.8037,14.9972,14.8037,14.9972,456.35787627112
2010-01-07,15.0664,15.0754,15.0664,15.0754,38.311525415353
2010-01-08,15.0754,15.0754,15.0754,15.0754,18.028953136637
2010-01-11,15.0754,15.0754,14.6174,15.0664,3133.6574170617
2010-01-12,14.7647,14.9972,14.7647,14.9972,1307.0991024062
2010-01-13,15.0602,15.0602,15.0602,15.0602,643.40826506373
2010-01-14,14.8037,15.0754,14.8037,14.8419,1852.4749347894
2010-01-15,14.9972,14.9972,14.6946,14.967,2700.9625417824
2010-01-18,14.8269,14.928,14.7647,14.9191,2305.4523823474
2010-01-19,14.9972,15.3087,14.9822,14.9972,758.34284130979
2010-01-20,15.2315,17.0961,15.2315,16.3949,2216.4344262353
2010-01-21,16.7065,17.625,15.9459,17.5221,1526.8269687589
2010-01-22,16.7065,17.5221,16.3195,17.0961,572.41926208822
2010-01-25,16.3195,17.8717,16.3195,17.8717,3579.8740071935
2010-01-26,17.8717,17.9506,17.8575,17.8575,1105.40018919
2010-01-27,17.7955,18.2533,17.5611,18.2533,1887.4060314917
2010-01-28,18.2622,20.0478,18.2622,20.0478,6173.7896397271
2010-01-29,19.9715,19.9715,19.9715,19.9715,1046.806091496
2010-02-01,20.0478,20.2031,19.4567,20.0247,1511.0516347644
2010-02-02,19.9866,20.0478,19.4656,19.9404,663.69083734244
2010-02-03,20.9823,21.0435,20.5918,20.9823,3036.7517939523
2010-02-04,20.5918,21.4472,20.5918,21.4472,1745.4280255407
2010-02-05,21.3692,21.3692,20.5918,21.2928,1935.8588430464
2010-02-08,20.9574,21.6798,20.9574,21.3692,1396.1170585183
2010-02-09,21.3692,21.4011,20.9823,21.4011,301.98496503867
2010-02-10,21.4011,21.4011,20.669,21.3613,3981.0182144836
2010-02-11,21.3692,21.4162,20.9823,20.9823,1043.4256627829
2010-02-12,21.4233,21.4233,20.6005,21.3692,3309.4397101439
2010-02-15,21.4864,21.7579,21.4864,21.75,1604.5768291607
2010-02-16,22.1467,22.5344,22.1467,22.4963,1426.5409169364
2010-02-17,22.5344,22.5344,22.1467,22.3018,1303.7186736931
2010-02-18,22.2868,22.5344,22.2868,22.5344,1387.10258195
2010-02-19,22.1467,22.5344,22.1467,22.4963,912.71575254224
2010-02-22,22.5344,22.5344,21.7579,21.7579,4627.8069082605
2010-02-23,22.1467,22.5344,21.7579,22.5344,1040.0452340697
2010-02-24,22.6826,22.7297,22.6826,22.7297,205.07934192924
2010-02-25,22.7297,22.7687,22.7297,22.7687,338.04287131194
2010-02-26,22.838,22.838,22.1546,22.8308,514.95197396519
2010-03-01,22.5344,24.0901,22.5344,24.0901,3115.6284639251
2010-03-02,23.6996,24.0901,23.6996,24.0901,1893.0400793469
2010-03-03,24.478,24.8658,24.478,24.8658,1607.9572578738
2010-03-04,24.8658,25.1702,24.0901,25.1614,972.43665980735
2010-03-05,25.1462,25.1462,24.478,24.478,1651.9028311444
2010-03-08,25.0912,25.0912,24.478,24.8658,745.94793602835
2010-03-09,24.8658,24.8658,24.7104,24.8658,139.72438680894
2010-03-10,24.7886,24.8658,24.0981,24.8197,1178.6428113076
2010-03-11,24.8197,24.8197,23.7236,24.5162,2927.4512655614
2010-03-12,24.8427,24.8427,24.0901,24.3911,4216.5214148309
2010-03-15,24.0901,24.0901,23.6996,24.0901,1277.8020535591
2010-03-16,24.0901,24.3911,23.6996,24.004,6414.9268879296
2010-03-17,24.5471,24.5471,24.0901,24.0901,1796.1344562374
2010-03-18,24.0901,24.2366,24.0901,24.2366,825.95141557218
2010-03-19,24.0901,24.1985,23.6996,23.6996,866.51656012961
2010-03-22,24.9438,25.022,24.7886,24.7886,683.97340962116
2010-03-23,24.8658,25.014,24.8658,24.8658,1597.8159717344
2010-03-24,24.8658,25.022,24.8658,24.8658,819.19055814594
2010-03-25,25.022,25.022,24.478,24.478,4809.2232491979
2010-03-26,24.478,25.1462,24.0901,25.1462,3834.5329702485
2010-03-29,25.2474,25.2474,24.0901,24.8658,469.8795911236
2010-03-30,24.8658,25.6432,24.0981,25.6432,2981.5381249713
2010-03-31,25.6432,27.198,25.6432,25.7595,6418.3073166427
2010-04-01,25.8624,25.8624,24.478,24.478,2419.2601490225
2010-04-06,25.3317,25.3317,23.6996,23.6996,1427.6677265074
2010-04-07,23.6996,26.0639,23.6996,26.023,14568.520943974
2010-04-08,26.0318,26.0318,25.2634,26.0169,18232.905668995
2010-04-09,26.0169,27.5858,25.9929,27.5858,5786.1671472894
2010-04-12,27.5858,27.5858,26.8013,26.8084,13785.388292101
2010-04-13,26.7312,26.7925,26.7312,26.7925,13.521714852478
2010-04-14,26.7853,26.7853,26.7312,26.7312,331.2820138857
2010-04-15,26.7925,26.7925,26.7925,26.7925,1318.3671981166
2010-04-16,26.7925,26.7925,24.8658,25.6432,12133.485460957
2010-04-19,26.071,26.071,24.8658,24.8658,1126.8095710398
2010-04-20,27.3524,27.3524,24.8658,24.8658,786.51308058578
2010-04-21,26.0318,26.0318,24.1283,24.478,831.58546342737
2010-04-22,24.1283,25.3317,24.0901,24.0901,1788.2467892402
2010-04-23,25.2323,25.3716,25.2155,25.2155,1283.4361014143
2010-04-26,25.6351,25.6351,25.6351,25.6351,64.228145549269
2010-04-27,24.1823,25.6432,24.1754,25.6351,1788.2467892402
2010-04-28,25.6202,25.6202,24.0981,25.5189,2139.8113754046
2010-04-29,25.6351,25.6351,24.3306,25.4107,451.85063798696
2010-04-30,25.6351,25.6351,24.5711,24.5711,335.78925216986
2010-05-04,26.654,26.7312,23.3118,24.5561,2670.5386833643
2010-05-05,24.8658,24.8658,23.3669,24.8658,468.75278155256
2010-05-06,24.2447,24.2447,24.2447,24.2447,1294.7041971247
2010-05-07,24.2447,24.2447,24.2447,24.2447,19.155762707677
2010-05-10,23.6996,25.1773,23.6996,25.1702,299.73134589659
2010-05-12,24.478,25.1614,24.478,24.8658,456.35787627112
2010-05-13,24.8579,24.8579,24.7886,24.7886,9.0144765683184
2010-05-14,23.7076,24.6333,23.3118,24.5863,1764.5837882483
2010-05-17,24.6261,24.6261,24.6102,24.6102,193.81124621885
2010-05-18,25.1773,25.1773,23.3118,24.8658,2107.1338978444
2010-05-19,24.8658,24.8658,24.0901,24.0901,791.02031886994
2010-05-20,24.8579,24.8658,23.6996,24.8658,828.20503471426
2010-05-21,24.0901,25.2474,24.0901,25.2394,766.23050830707
2010-05-24,23.9339,25.2554,23.9339,25.2554,810.17608157762
2010-05-25,24.1123,25.2394,24.1123,25.2394,164.51419737181
2010-05-26,25.2323,25.2394,25.2323,25.2394,836.09270171153
2010-05-27,25.0451,25.2394,25.0451,25.2394,352.69139573546
2010-05-28,25.2155,25.2394,24.0901,25.2323,14373.582888184
2010-05-31,25.2323,25.2323,25.2323,25.2323,193.81124621885
2010-06-01,25.2323,25.2394,25.2323,25.2394,27.043429704955
2010-06-02,24.3306,25.2394,24.3306,25.2394,970.18304066527
2010-06-07,25.2394,25.2394,25.2394,25.2394,170.14824522701
2010-06-08,25.2394,25.2394,25.2394,25.2394,24.789810562876
2010-06-09,25.2394,25.2394,25.2394,25.2394,18.028953136637
2010-06-10,25.2394,25.2394,25.2394,25.2394,463.11873369736
2010-06-11,25.2394,25.2394,25.2394,25.2394,5.634047855199
2010-06-14,25.2394,25.2394,25.2394,25.2394,209.5865802134
2010-06-15,25.2394,25.2394,25.2394,25.2394,24.789810562876
2010-06-16,25.2394,25.2394,25.2394,25.2394,37.184715844314
2010-06-17,25.2394,25.2394,24.0901,24.0901,11195.979897851
2010-06-18,25.2323,25.2323,24.0901,24.0901,547.62945152534
2010-06-21,25.2323,25.2394,24.2447,25.2394,458.6114954132
2010-06-22,25.2394,25.2394,25.2394,25.2394,236.63000991836
2010-06-23,25.2394,25.2394,25.2394,25.2394,50.706430696791
2010-06-24,25.1773,25.2394,25.1773,25.2394,193.81124621885
2010-06-25,25.2394,25.2394,25.2394,25.2394,24.789810562876
2010-06-28,24.0183,25.6903,24.0183,25.6903,1104.273379619
2010-06-29,25.6432,25.6511,25.6432,25.6511,402.27101686121
2010-06-30,25.4427,25.6531,25.4427,25.6531,192.68443664781
2010-07-01,24.8658,24.8658,24.8658,24.8658,5.634047855199
2010-07-02,25.6511,25.6511,25.2554,25.2554,708.76322018404
2010-07-05,25.2554,25.2554,24.0901,25.0379,1380.3417245238
2010-07-06,25.2785,25.2785,25.2785,25.2785,6.7608574262388
2010-07-07,25.2323,25.2323,24.0981,25.1302,862.00932184545
2010-07-08,25.2856,25.2856,24.8658,24.8658,201.69891321612
2010-07-09,24.1754,25.1702,24.1754,25.0832,2838.4333094493
2010-07-12,24.1123,24.8658,24.1123,24.8658,2865.4767391542
2010-07-13,24.1123,25.2394,23.4671,23.6996,18810.958978938
2010-07-14,24.0901,24.4619,23.6996,23.6996,4250.3257019621
2010-07-15,24.4319,24.4399,23.0013,23.7706,3072.8097002255
2010-07-16,23.0092,23.8567,23.0092,23.6996,725.66536374963
2010-07-19,23.5293,23.5373,22.924,22.924,1579.7870185978
2010-07-20,23.3118,23.7317,22.6205,22.6205,850.74122613505
2010-07-21,23.3118,23.3118,23.3118,23.3118,1286.8165301275
2010-07-22,22.8086,23.3118,22.8086,23.3118,1187.657287876
2010-07-23,22.924,22.924,22.924,22.924,70.989002975508
2010-07-26,23.4601,23.4601,23.3118,23.3118,1405.1315350866
2010-07-27,22.6995,23.492,22.6205,22.6286,1884.0256027786
2010-07-28,22.6286,23.2808,22.6286,23.2808,1125.6827614688
2010-07-30,23.2267,23.2337,23.2267,23.2337,1286.8165301275
2010-08-02,23.2337,23.2337,22.5664,22.5664,307.61901289387
2010-08-03,23.3047,23.3118,23.3047,23.3118,772.9913657333
2010-08-04,23.2879,23.2879,22.7297,22.7297,516.07878353623
2010-08-05,23.2808,23.2968,23.2808,23.2968,463.11873369736
2010-08-06,23.4601,25.566,23.4601,24.8658,4053.1340270302
2010-08-09,24.8658,25.2554,23.5151,25.2474,1336.3961512532
2010-08-10,25.1702,25.1702,25.1702,25.1702,9.0144765683184
2010-08-11,25.2394,25.2394,25.2075,25.2075,39.438334986393
2010-08-12,25.2012,25.2075,25.2012,25.2075,45.072382841592
2010-08-13,25.1773,25.1773,24.6333,24.6333,21.409381849756
2010-08-16,23.7396,25.2554,23.7396,25.1001,5187.8312650673
2010-08-17,24.1362,24.8658,24.1362,24.6333,1330.762103398
2010-08-18,24.7104,24.8658,24.7104,24.8658,47.326001983672
2010-08-19,24.1362,25.6432,24.1362,25.4107,2300.9451440633
2010-08-20,24.8658,25.4489,24.8658,24.8658,1353.2982948188
2010-08-23,24.4868,26.0318,24.4868,25.022,1780.3591222429
2010-08-24,25.7915,25.7915,23.6996,23.6996,9613.9392601116
2010-08-25,23.6996,24.0901,23.6996,24.0814,1544.8559218956
2010-08-26,23.3207,24.0901,23.3207,24.0901,840.59993999569
2010-08-27,24.0901,24.0901,23.6996,23.6996,504.81068782583
2010-08-30,24.0814,24.0901,24.0814,24.0901,56.34047855199
2010-08-31,24.1283,25.2474,24.1283,24.8658,2284.0430004977
2010-09-01,24.2205,24.8658,24.0733,24.0733,1383.7221532369
2010-09-02,24.9359,24.9359,24.8658,24.8658,11608.392200852
2010-09-03,24.7815,24.7815,24.7335,24.7335,38.311525415353
2010-09-06,24.7815,25.2554,24.7815,25.2554,787.63989015682
2010-09-07,25.566,25.566,24.8658,25.2474,1438.9358222178
2010-09-08,25.1702,25.1702,25.1702,25.1702,103.66648053566
2010-09-09,25.1001,25.1001,24.7886,24.8658,900.3208472608
2010-09-10,24.3688,25.6432,24.3688,25.566,4609.7779551238
2010-09-13,26.0318,26.0318,25.7984,25.7984,32489.300361791
2010-09-14,26.0318,27.198,26.0318,26.0318,2315.5936684868
2010-09-15,26.7312,27.5858,25.6432,26.3355,4383.2892313448
2010-09-16,26.5137,26.5137,26.4126,26.4126,324.52115645946
2010-09-17,26.4126,26.4207,26.4126,26.4207,290.71686932827
2010-09-20,26.3425,26.4207,26.3425,26.4207,172.40186436909
2010-09-21,25.3174,26.4207,25.3174,26.4207,854.12165484817
2010-09-22,26.3425,26.4207,26.3425,26.4207,1548.2363506087
2010-09-23,26.3425,26.4207,26.3425,26.4207,887.92594197937
2010-09-24,26.4126,26.4207,25.2554,25.2554,8561.4991207604
2010-09-27,25.7213,26.4126,25.566,26.0318,1612.464496158
2010-09-28,26.023,26.0318,24.7104,24.7104,16024.358909757
2010-09-29,25.503,25.503,24.0901,24.2835,2149.9526615439
2010-09-30,24.2835,24.423,24.0901,24.0901,11939.674214738
2010-10-01,24.8276,24.8276,24.0901,24.0901,1522.3197304748
2010-10-04,24.8658,25.2155,24.8658,25.2155,1102.0197604769
2010-10-05,24.8658,24.8658,24.5561,24.8658,742.56750731523
2010-10-06,25.2474,27.198,24.8737,25.6351,8716.9988415639
2010-10-07,25.6432,27.198,25.6432,26.8084,5006.4149241298
2010-10-08,26.8084,27.198,26.4207,26.6922,2527.4338678423
2010-10-11,26.8084,27.4935,26.4207,26.4207,1917.8298899097
2010-10-12,27.198,27.198,27.198,27.198,11.268095710398
2010-10-13,26.11,29.84,26.11,29.84,1819.7974572293
2010-10-14,30.6166,30.6166,28.5275,28.5275,745.94793602835
2010-10-15,30.0735,30.5384,30.0735,30.5384,2563.4917741156
2010-10-18,30.2279,31.0052,30.2279,31.0052,2259.2531899348
2010-10-19,31.0052,31.0834,30.3059,30.9972,953.28089709967
2010-10-20,30.9271,30.9271,29.7068,30.6938,1006.2409469385
2010-10-21,31.0052,31.0052,30.5384,30.5384,556.64392809366
2010-10-22,30.9201,30.9201,29.5285,29.5285,5135.9980247994
2010-10-25,29.5285,30.7177,28.7519,29.9102,1982.058035459
2010-10-26,30.1505,30.6166,27.5787,27.5787,4927.5382541571
2010-10-27,28.8212,28.8283,26.0479,26.0479,3162.9544659087
2010-10-28,26.4207,27.0969,26.4207,27.0969,1658.6636885706
2010-10-29,27.0392,27.0392,26.7819,26.7819,2243.4778559402
2010-11-02,28.3633,28.3633,27.9666,28.2381,7066.2228199906
2010-11-03,28.2781,28.2781,28.1991,28.1991,83.383908256945
2010-11-04,28.3171,28.3171,28.2693,28.2693,1044.5524723539
2010-11-05,28.286,28.286,28.2693,28.2693,140.85119637998
2010-11-08,28.3633,28.3633,28.3633,28.3633,16.902143565597
2010-11-09,28.2079,28.3633,28.2079,28.3633,1860.3626017867
2010-11-10,28.3633,28.3633,28.2461,28.2461,2882.3788827198
2010-11-12,28.3633,31.0594,27.4385,31.0594,1215.8275271519
2010-11-15,30.6938,30.6938,29.5285,29.5285,576.92650037238
2010-11-16,29.3733,29.5285,29.3733,29.5285,450.72382841592
2010-11-17,29.0618,30.3059,29.0618,30.3059,964.54899281007
2010-11-18,29.5285,30.6938,29.5285,30.3059,1149.3457624606
2010-11-19,30.2677,30.2677,28.2231,28.3242,2277.2821430714
2010-11-22,28.3242,28.3242,26.5519,26.5519,5318.5411753079
2010-11-23,26.5839,27.8885,26.4207,27.1119,8836.4406560941
2010-11-24,26.4207,27.1119,26.2032,26.3975,18273.470813552
2010-11-25,26.3975,26.3975,26.11,26.3593,2195.0250443855
2010-11-26,26.4126,26.4126,26.0318,26.4126,3533.6748147808
2010-11-29,26.134,26.4126,25.6432,25.9459,6297.7386925415
2010-11-30,25.6432,26.3123,25.6432,25.9459,1989.9457024563
2010-12-01,25.6432,26.2094,25.2554,25.7984,7244.2587322149
2010-12-02,26.3975,26.3975,24.7035,24.7104,1991.0725120273
2010-12-03,25.4489,25.4489,24.0112,24.0901,2978.1576962582
2010-12-06,24.0901,24.0901,22.924,23.3118,9256.740626092
2010-12-07,23.3118,23.3118,23.1494,23.1494,51607.878353623
2010-12-08,24.2447,24.2447,22.924,23.1414,3063.7952236572
2010-12-09,22.924,23.0411,22.5344,22.924,2041.7789427241
2010-12-10,22.924,23.0554,22.5885,22.9631,2369.6805278967
2010-12-13,22.9702,22.9702,22.5344,22.924,982.57794594671
2010-12-14,23.1175,23.1175,22.845,22.915,900.3208472608
2010-12-15,22.924,22.924,22.5344,22.915,966.80261195215
2010-12-16,22.901,22.9081,22.5344,22.9081,1707.1165001253
2010-12-17,22.9081,22.9081,22.459,22.9081,310.99944160699
2010-12-20,22.9081,22.915,22.9081,22.9081,838.34632085361
2010-12-21,22.924,22.924,22.4723,22.8699,843.98036870881
2010-12-22,22.5415,22.8007,21.7969,22.7687,2468.8397701482
2010-12-23,21.7579,22.6596,21.7579,22.5273,793.27393801202
2010-12-27,22.5885,22.5885,22.5273,22.5344,823.6977964301
2010-12-28,22.5344,22.901,22.5344,22.901,2593.9156325336
2010-12-29,22.9258,22.9258,22.5353,22.5424,6227.876499137
2010-12-30,22.8628,22.8628,22.8158,22.8158,376.35439672729
2010-12-31,22.5353,22.8468,21.7649,22.459,1827.6851242266
2011-01-03,23.1494,23.1494,21.7579,22.6286,606.22354921941
2011-01-04,22.5344,22.5344,22.1467,22.5273,263.67343962331
2011-01-05,22.5273,22.5273,22.5273,22.5273,37.184715844314
2011-01-07,22.5202,22.5202,22.5042,22.5042,450.72382841592
2011-01-10,21.8439,22.5202,21.8439,22.5202,380.86163501145
2011-01-11,22.0685,22.4811,21.835,22.4811,36106.359084828
2011-01-12,22.5202,22.5202,21.9682,22.5202,451.85063798696
2011-01-13,22.8086,22.8086,22.3801,22.8007,703.12917232884
2011-01-14,21.7801,23.3047,21.773,23.1557,27489.646295087
2011-01-17,22.9934,23.5985,22.6906,23.5985,896.94041854768
2011-01-18,24.0112,24.0112,23.6314,23.9339,182.54315050845
2011-01-19,22.0525,25.6432,22.0525,24.7104,2778.7124021842
2011-01-20,24.8658,24.8658,23.6314,24.6333,317.76029903322
2011-01-21,25.4559,26.8084,24.5162,26.654,1010.7481852227
2011-01-24,26.7925,26.7925,26.0318,26.654,625.37931192709
2011-01-25,25.4878,26.654,25.4107,26.6469,1055.8205680643
2011-01-26,26.0318,26.0318,25.6432,25.7984,591.5750247959
2011-01-27,25.6432,25.6432,24.8737,25.4559,406.77825514537
2011-01-28,25.7915,25.7984,24.0981,25.2554,1233.8564802886
2011-01-31,25.2155,25.2394,24.1248,25.2394,761.72327002291
2011-02-01,25.2394,25.2554,24.2898,25.2554,842.85355913777
2011-02-02,25.2554,26.3425,25.2554,25.6432,863.13613141649
2011-02-03,25.6432,26.2644,24.8737,26.2644,852.99484527713
2011-02-04,26.2644,26.2644,26.2644,26.2644,650.16912248997
2011-02-07,26.654,26.654,25.6511,25.7293,913.84256211328
2011-02-08,26.4207,26.4207,26.3425,26.3425,160.00695908765
2011-02-09,26.4126,26.4207,26.4126,26.4207,95.778813538383
2011-02-10,26.4207,26.4207,26.0318,26.0318,149.86567294829
2011-02-11,26.4207,26.9638,25.6583,25.7444,2657.0169685119
2011-02-14,26.9566,26.9638,25.7755,26.9566,411.28549342953
2011-02-15,26.4207,27.0418,26.4207,27.0418,635.52059806645
2011-02-16,27.0418,27.0418,26.4748,26.4978,229.86915249212
2011-02-17,27.0329,27.5087,26.4978,27.5087,819.19055814594
2011-02-18,26.4508,27.2752,26.4508,26.4828,1266.5339578487
2011-02-21,27.198,27.198,27.198,27.198,258.03939176811
2011-02-22,27.1208,27.1208,27.1208,27.1208,16.902143565597
2011-02-23,27.198,27.198,26.4596,27.198,333.53563302778
2011-02-24,27.1892,27.1892,26.4295,27.167,665.94445648452
2011-02-25,27.1892,27.1892,26.5217,27.1431,121.6954336723
2011-02-28,26.4393,27.1954,26.4241,26.4241,1330.762103398
2011-03-01,27.5087,28.7519,27.5087,28.7519,1858.1089826446
2011-03-02,28.7519,28.8283,27.9898,28.0606,980.32432680463
2011-03-03,28.744,28.8283,28.744,28.8283,283.95601190203
2011-03-04,28.8283,28.8283,26.7312,26.7312,80045.171497955
2011-03-07,28.6197,28.6197,27.5858,27.5858,731.29941160483
2011-03-08,28.3552,28.3633,27.9745,27.9745,564.53159509094
2011-03-09,27.6711,29.4824,27.6711,29.4824,7891.0474259917
2011-03-10,28.7519,29.5285,28.7519,29.4513,2207.419949667
2011-03-11,28.9073,29.3733,28.9073,29.3733,246.77129605772
2011-03-14,28.7519,29.4513,28.7519,28.7591,642.28145549269
2011-03-15,28.7519,29.4513,28.7519,29.4122,1758.9497403931
2011-03-16,29.3733,29.4122,28.767,29.4122,731.29941160483
2011-03-17,29.4478,29.4478,28.3641,28.3641,1562.8848750322
2011-03-18,28.7519,28.7519,28.3633,28.3633,1521.1929209037
2011-03-21,29.0936,29.0936,28.3633,28.3633,810.17608157762
2011-03-22,28.7519,28.7519,28.7519,28.7519,128.45629109854
2011-03-23,29.0156,29.0396,28.7519,29.0396,404.52463600329
2011-03-24,29.0236,29.0236,28.7519,28.7519,680.59298090804
2011-03-25,29.0236,29.0236,28.3633,28.5967,1150.4725720316
2011-03-28,28.8691,28.8691,28.3633,28.7519,1127.9363806108
2011-03-29,28.7519,28.7519,28.3792,28.3792,578.05330994342
2011-03-30,28.7519,28.7519,28.7519,28.7519,297.47772675451
2011-03-31,28.7546,29.1434,28.7546,29.1434,6422.8145549269
2011-04-01,28.7591,29.4904,28.7519,28.9473,560.02435680678
2011-04-04,28.9384,28.9473,28.9384,28.9473,296.35091718347
2011-04-05,28.9473,29.0618,28.7519,29.0618,434.94849442136
2011-04-06,29.0537,29.0537,28.4094,28.4094,412.41230300057
2011-04-07,28.7519,28.7519,28.3633,28.3633,1308.2259119772
2011-04-08,28.8913,28.8913,28.7519,28.8913,281.70239275995
2011-04-11,29.0475,29.0475,28.3712,29.0396,455.23106670008
2011-04-12,28.7519,28.9694,28.7519,28.9614,1320.6208172586
2011-04-13,28.7519,28.7519,28.7519,28.7519,128.45629109854
2011-04-14,28.7519,28.7519,28.7519,28.7519,135.21714852478
2011-04-15,28.7519,28.7519,28.7519,28.7519,258.03939176811
2011-04-18,28.7519,28.9303,28.3712,28.3712,544.24902281222
2011-04-20,28.7519,28.7519,28.7519,28.7519,199.44529407405
2011-04-21,28.3953,28.8832,28.3953,28.8832,82.257098685906
2011-04-26,28.3863,28.8691,28.3863,28.8691,212.96700892652
2011-04-27,28.3953,28.846,28.3953,28.846,732.42622117587
2011-04-28,28.4094,28.846,28.4094,28.846,212.96700892652
2011-04-29,28.8398,28.8398,28.4423,28.4423,353.8182053065
2011-05-02,28.8141,28.8141,28.3712,28.744,102.53967096462
2011-05-04,28.3712,28.6659,28.3633,28.6659,573.54607165926
2011-05-05,28.6677,28.6677,28.5984,28.5984,29.297048847035
2011-05-06,28.5967,28.689,28.5967,28.689,32.677477560154
2011-05-09,28.3712,28.3712,28.3712,28.3712,268.18067790747
2011-05-10,28.4023,28.4023,28.3552,28.3552,309.87263203595
2011-05-11,28.3562,28.3562,28.0988,28.0988,251.27853434188
2011-05-13,28.3242,28.744,28.1537,28.1537,263.67343962331
2011-05-16,28.161,28.712,28.161,28.712,598.33588222214
2011-05-17,28.712,28.712,28.712,28.712,23.663000991836
2011-05-18,28.1919,28.712,28.1289,28.712,21.409381849756
2011-05-19,28.1537,28.286,27.9745,28.286,415.79273171369
2011-05-20,27.9745,28.5825,27.9745,28.5825,72.115812546547
2011-05-23,28.5043,28.5043,28.5043,28.5043,18.028953136637
2011-05-24,28.4245,28.4245,28.4245,28.4245,18.028953136637
2011-05-25,28.4245,28.4565,28.4245,28.4565,38.311525415353
2011-05-26,27.9745,27.9745,27.9745,27.9745,158.88014951661
2011-05-27,28.3562,28.3562,28.279,28.279,14.648524423517
2011-05-30,28.2693,28.2693,27.9745,27.9745,145.35843466413
2011-05-31,28.341,28.5204,27.9745,27.9745,4920.7773967308
2011-06-01,27.9745,28.5097,27.9745,28.3633,262.54663005227
2011-06-02,28.2079,28.2079,27.5937,27.5937,191.55762707677
2011-06-03,27.9745,27.9745,27.5849,27.5849,1020.8894713621
2011-06-06,27.9825,28.6766,27.9825,28.4423,93.525194396304
2011-06-07,27.9745,27.9745,27.9745,27.9745,128.45629109854
2011-06-08,28.3491,28.3491,27.9745,27.9745,258.03939176811
2011-06-09,27.9745,27.9825,27.9745,27.9745,211.84019935548
2011-06-10,28.6304,28.6304,27.9745,28.2089,122.82224324334
2011-06-13,27.9745,27.9745,27.5849,27.9745,157.75333994557
2011-06-14,29.9616,29.9616,28.6605,28.6605,29.297048847035
2011-06-15,28.5896,28.823,27.8184,28.823,578.05330994342
2011-06-16,28.823,28.823,28.0535,28.0535,487.90854426023
2011-06-17,28.8088,28.8088,28.8088,28.8088,77.749860401746
2011-06-20,28.7458,28.7458,28.0535,28.0535,192.68443664781
2011-06-21,28.0535,28.3491,27.6942,28.3491,220.8546759238
2011-06-22,28.0757,29.4167,28.0757,29.4167,866.51656012961
2011-06-24,29.1114,29.3768,28.831,29.3768,548.75626109638
2011-06-27,28.3641,29.2979,28.3641,29.0652,793.27393801202
2011-06-28,29.2925,29.2925,28.4112,28.9018,351.56458616442
2011-06-29,28.831,28.831,28.4423,28.4423,254.658963055
2011-06-30,29.1203,29.1203,28.9331,28.9331,107.04690924878
2011-07-01,28.9331,28.9331,28.91,28.91,478.89406769192
2011-07-04,28.9018,28.9018,28.3961,28.3961,205.07934192924
2011-07-05,28.831,28.831,28.6766,28.6766,404.52463600329
2011-07-06,28.8718,28.8718,28.8718,28.8718,84.510717827985
2011-07-07,28.823,28.823,28.823,28.823,77.749860401746
2011-07-08,28.8718,28.8718,28.4423,28.4423,148.73886337725
2011-07-11,28.823,28.823,28.6304,28.6304,77.749860401746
2011-07-12,28.6304,28.6304,28.0535,28.0535,667.07126605556
2011-07-13,28.4342,28.4342,28.0668,28.1299,292.97048847035
2011-07-14,28.6304,28.6304,28.6304,28.6304,155.49972080349
2011-07-15,28.6304,28.6304,28.6304,28.6304,77.749860401746
2011-07-18,28.6304,28.6304,27.6622,27.6622,543.12221324119
2011-07-19,28.0535,28.6304,28.0535,28.5984,544.24902281222
2011-07-20,28.5204,28.5204,28.5204,28.5204,385.36887329561
2011-07-21,28.5984,28.5984,28.5984,28.5984,141.97800595102
2011-07-22,28.5984,28.5984,28.5984,28.5984,217.47424721068
2011-07-25,28.5984,28.5984,28.5984,28.5984,128.45629109854
2011-07-26,28.5984,28.5984,28.0606,28.0606,167.89462608493
2011-07-27,28.5896,28.5896,28.0606,28.0606,156.62653037453
2011-07-28,28.0606,28.831,28.0535,28.0535,1402.8779159446
2011-07-29,28.1378,28.9871,28.1378,28.9871,2238.9706176561
2011-08-01,28.1458,28.1458,28.1458,28.1458,54.086859409911
2011-08-02,28.1458,28.1458,28.1458,28.1458,23.663000991836
2011-08-03,28.1378,28.1378,27.2735,27.2735,706.50960104196
2011-08-04,27.2735,27.2735,26.213,27.2735,152.11929209037
2011-08-05,27.2495,27.2495,25.8313,26.4711,686.22702876324
2011-08-08,26.4934,26.4934,26.1038,26.1127,1070.4690924878
2011-08-09,26.1038,26.1038,24.1568,24.1568,3568.6059114831
2011-08-10,26.5014,26.5333,25.3255,25.3255,1382.5953436658
2011-08-11,26.5804,27.2735,26.5804,27.2735,547.62945152534
2011-08-12,28.9871,28.9871,28.9871,28.9871,404.52463600329
2011-08-16,28.9871,28.9871,28.831,28.831,269.30748747851
2011-08-17,28.9871,28.9871,28.9871,28.9871,256.91258219708
2011-08-18,28.9871,28.9871,27.6622,27.7412,839.47313042465
2011-08-19,28.4423,28.9871,27.6622,27.6622,1193.2913357312
2011-08-22,28.9018,28.91,27.6622,27.6622,761.72327002291
2011-08-23,28.0535,28.0535,27.2735,27.2735,643.40826506373
2011-08-24,28.0535,28.0535,27.8574,27.8574,1648.5224024312
2011-08-25,28.0535,28.0535,27.6622,27.6622,137.47076766686
2011-08-26,28.9018,28.9018,28.0535,28.0535,2556.7309166893
2011-08-29,28.8718,28.8718,28.7928,28.7928,174.65548351117
2011-08-30,28.4423,28.4423,27.6622,28.4423,964.54899281007
2011-08-31,28.4423,28.4423,28.0535,28.4423,274.94153533371
2011-09-01,28.0535,29.2223,28.0535,28.0606,4039.6123121777
2011-09-02,28.5896,28.5896,27.3507,27.9825,7207.0740163706
2011-09-05,28.0535,28.0535,27.2735,27.6622,725.66536374963
2011-09-06,28.0535,28.0535,27.2735,27.8955,6736.0676156759
2011-09-07,27.9204,27.9204,27.6622,27.6622,385.36887329561
2011-09-08,27.9204,27.9204,27.2735,27.2735,833.83908256945
2011-09-09,28.3641,28.3641,28.3641,28.3641,155.49972080349
2011-09-12,27.7491,27.7491,26.4161,27.2735,14007.369777596
2011-09-13,27.7331,27.7331,26.8838,26.8838,256.91258219708
2011-09-14,27.9666,27.9745,26.8838,26.8838,1231.6028611465
2011-09-15,27.8955,27.8955,26.4934,27.0303,2471.0933892903
2011-09-16,27.679,27.6861,26.4934,26.5333,1789.3735988112
2011-09-19,27.8733,27.8733,26.4934,27.1954,3753.4026811336
2011-09-20,27.2735,27.6622,25.7151,27.0481,4606.3975264107
2011-09-21,27.6551,27.6551,25.7151,26.8217,6241.3982139895
2011-09-22,27.1093,27.1093,25.7151,25.7151,7840.340995295
2011-09-23,27.9666,29.6111,25.7151,25.7151,25910.98608606
2011-09-26,25.7151,27.1803,25.0752,25.6282,8404.8725903859
2011-09-27,26.4161,28.0535,25.6282,25.7151,17915.145369962
2011-09-28,26.4792,26.4792,24.935,24.935,3584.3812454776
2011-09-29,25.9326,26.8838,24.943,25.013,7284.8238767723
2011-09-30,27.5069,30.2349,23.3767,24.5853,177738.43449753
2011-10-03,24.3128,24.3128,24.273,24.273,36.057906273274
2011-10-04,24.3191,24.3191,24.3191,24.3191,215.2206280686
2011-10-05,24.328,25.0371,24.328,24.9279,713.2704584682
2011-10-06,24.9279,25.4427,24.9279,25.4427,267.05386833643
2011-10-07,25.2785,25.2785,24.5463,25.1232,128.45629109854
2011-10-10,25.1232,25.1232,25.1232,25.1232,256.91258219708
2011-10-11,24.9191,24.9279,24.9191,24.9279,57.46728812303
2011-10-12,24.9279,25.5199,24.9279,25.5127,919.47660996848
2011-10-13,25.3015,25.3015,25.2856,25.2856,37.184715844314
2011-10-14,25.2856,25.2945,25.2856,25.2945,12.394905281438
2011-10-17,24.935,25.3255,24.935,25.3255,137.47076766686
2011-10-18,24.935,25.3948,24.935,25.3948,670.45169476868
2011-10-19,25.8313,25.8313,25.8313,25.8313,2.2536191420796
2011-10-20,25.8313,26.4553,25.8313,25.8313,95.778813538383
2011-10-21,25.5199,25.5199,25.5199,25.5199,4.5072382841592
2011-10-24,25.8313,28.0446,25.8313,28.0446,338.04287131194
2011-10-25,25.8393,27.2735,24.935,24.935,1383.7221532369
2011-10-26,25.7151,26.4934,25.0912,25.3105,474.38682940776
2011-10-27,25.6912,26.0656,24.935,25.9796,1452.4575370703
2011-10-28,26.3132,26.3132,25.0752,26.3132,782.00584230162
2011-10-31,25.3255,26.3078,25.3255,26.3078,387.62249243769
2011-11-02,24.935,24.935,24.935,24.935,39.438334986393
2011-11-04,25.3636,25.3636,25.3566,25.3566,28.170239275995
2011-11-08,25.2785,25.2856,25.2785,25.2785,96.905623109423
2011-11-09,25.2704,25.3486,24.5924,24.5924,208.45977064236
2011-11-10,25.3486,25.3566,24.5463,24.5463,251.27853434188
2011-11-14,24.5463,25.2704,24.5463,25.2704,205.07934192924
2011-11-15,25.1462,25.1462,25.1462,25.1462,5.634047855199
2011-11-16,25.1462,25.1462,24.935,24.935,69.862193404468
2011-11-17,24.6245,24.6245,24.5463,24.5463,199.44529407405
2011-11-18,24.1637,24.1637,24.1637,24.1637,128.45629109854
2011-11-21,23.7671,23.7671,23.7671,23.7671,128.45629109854
2011-11-22,24.4761,24.4761,24.4141,24.4141,24.789810562876
2011-11-23,24.4674,24.4761,24.4674,24.4761,24.789810562876
2011-11-24,24.4841,24.4841,23.3767,23.7582,651.29593206101
2011-11-25,23.3304,23.7582,22.988,23.7511,610.73078750357
2011-11-28,22.7926,23.7441,22.7926,23.3304,777.49860401746
2011-11-29,23.3304,23.3304,23.2905,23.2905,89.017956112144
2011-11-30,22.7926,23.3535,22.7926,23.3535,90.144765683184
2011-12-01,23.3535,23.6899,22.5974,22.5974,833.83908256945
2011-12-02,23.1272,23.1272,23.1122,23.1122,6.7608574262388
2011-12-05,23.089,23.089,23.089,23.089,3.3804287131194
2011-12-06,22.7926,22.7926,22.7537,22.7537,343.67691916714
2011-12-07,22.2868,22.2868,22.2087,22.2087,70.989002975508
2011-12-08,22.2469,22.2469,21.0391,21.1171,1405.1315350866
2011-12-09,21.663,22.885,20.2599,20.2599,1303.7186736931
2011-12-12,20.2599,20.2599,19.0911,19.4807,13477.769279207
2011-12-13,18.7014,18.7014,18.2347,18.5613,1353.2982948188
2011-12-14,21.0231,21.0231,17.5318,17.9153,485.65492511816
2011-12-15,17.143,17.143,16.7544,17.143,4722.4589122278
2011-12-16,16.3639,16.3639,15.9752,16.3639,2312.2132397737
2011-12-19,15.5847,15.5847,15.1942,15.5305,990.46561294399
2011-12-20,15.5305,15.5305,15.5305,15.5305,180.28953136637
2011-12-21,15.5617,15.5847,14.8063,14.8063,899.19403768976
2011-12-22,15.5847,15.5847,14.4169,15.5847,4438.5029003258
2011-12-23,16.3551,16.3551,16.3479,16.3551,339.16968088298
2011-12-27,16.458,16.458,15.5847,16.458,3103.2335586436
2011-12-28,16.458,16.458,16.458,16.458,67.608574262388
2011-12-29,15.6247,17.065,15.6247,17.065,119.44181453022
2011-12-30,17.688,17.8451,17.688,17.8451,132.9635293827
2012-01-02,19.5587,19.5587,19.2855,19.2855,80.003479543826
2012-01-03,19.2855,19.2855,19.2393,19.2393,9.0144765683184
2012-01-04,19.1541,19.1541,19.1541,19.1541,5.634047855199
2012-01-05,17.5318,19.076,17.5318,19.076,33.804287131194
2012-01-09,18.6633,19.2393,18.5063,18.5063,72.115812546547
2012-01-10,17.767,17.767,17.767,17.767,94.652003967343
2012-01-11,18.1486,18.1486,17.9232,17.9924,32.677477560154
2012-01-12,17.9232,17.9232,17.9232,17.9232,132.9635293827
2012-01-13,16.3639,17.9153,16.3639,17.9153,14.648524423517
2012-01-16,17.9153,17.9153,17.9153,17.9153,3.3804287131194
2012-01-17,16.987,17.8363,16.987,17.8363,412.41230300057
2012-01-18,17.9232,19.0129,17.9232,19.0129,38900.846821007
2012-01-19,18.3119,18.9358,17.5318,18.9358,344.80372873818
2012-01-20,18.6633,18.6633,17.5718,18.6633,389.87611157977
2012-01-23,18.4371,18.6163,18.4371,18.6163,9.0144765683184
2012-01-25,18.5683,18.5683,18.5683,18.5683,7.8876669972786
2012-01-26,17.2362,18.5221,16.7544,18.382,508.19111653895
2012-01-27,18.3048,18.3048,18.3048,18.3048,23.663000991836
2012-01-31,18.382,18.382,17.8043,17.8043,201.69891321612
2012-02-01,17.8131,18.1015,17.8043,18.1015,13525.095281191
2012-02-02,18.0003,18.3501,18.0003,18.3501,25929.015039197
2012-02-03,18.382,19.2473,18.3119,18.8888,1640.634735434
2012-02-06,20.2599,20.2599,19.3867,19.4886,19330.418191188
2012-02-07,20.6494,20.6494,19.5978,19.9484,1526.8269687589
2012-02-08,19.4096,21.3114,18.1636,21.3114,2344.8907173338
2012-02-09,21.0391,21.0391,19.7459,20.7897,849.61441656401
2012-02-10,20.6424,20.6424,19.4807,20.2518,236.63000991836
2012-02-13,19.6448,19.6448,19.6448,19.6448,12.394905281438
2012-02-14,20.8767,20.8767,19.6369,19.6369,486.78173468919
2012-02-15,20.8287,20.8847,20.8287,20.8847,425.93401785305
2012-02-16,20.2599,20.2599,20.2599,20.2599,127.3294815275
2012-02-17,20.8847,20.8847,19.66,20.416,220.8546759238
2012-02-20,20.8847,20.8847,20.5793,20.5793,578.05330994342
2012-02-21,20.5882,20.8847,20.5882,20.8847,1909.9422229125
2012-02-22,20.5793,20.5882,20.5793,20.5793,819.19055814594
2012-02-23,20.8678,20.9601,20.6494,20.9601,1965.1558918934
2012-02-24,20.9601,20.9601,20.416,20.416,240.01043863148
2012-02-27,20.2599,20.2599,20.2599,20.2599,1975.2971780328
2012-02-28,20.1126,20.1427,19.7921,19.7921,1779.2323126718
2012-02-29,19.6369,20.2518,18.5462,20.2518,4712.3176260885
2012-03-01,18.405,20.2448,18.2347,19.8711,4701.0495303781
2012-03-02,19.8711,20.1738,19.8711,20.1738,391.00292115081
2012-03-06,20.0806,20.0806,19.6759,19.6759,13.521714852478
2012-03-07,19.9413,19.9413,19.9413,19.9413,7.8876669972786
2012-03-09,19.9413,19.9413,19.9413,19.9413,3.3804287131194
2012-03-12,19.9413,19.9413,19.9413,19.9413,3.3804287131194
2012-03-13,19.4807,19.4807,19.4807,19.4807,18.028953136637
2012-03-14,19.4807,19.4807,18.5914,19.0129,200.57210364508
2012-03-15,18.5683,19.3786,18.1557,18.1557,2728.0059714874
2012-03-16,18.2729,18.2729,17.9232,17.9232,3507.7581946469
2012-03-19,16.3639,17.6107,16.3639,17.5318,4187.2243659839
2012-03-21,18.8106,18.8106,18.5382,18.5462,175.78229308221
2012-03-22,18.6225,18.6633,18.6225,18.6633,1281.1824822723
2012-03-23,18.6633,18.6633,18.6633,18.6633,1156.1066198868
2012-03-26,19.0911,19.4737,18.7014,18.7014,15238.972638742
2012-03-27,18.3119,18.3119,18.3119,18.3119,21.409381849756
2012-03-28,19.4656,19.4656,19.4656,19.4656,7.8876669972786
2012-03-29,19.4496,19.4567,19.4496,19.4567,59.72090726511
2012-03-30,19.4567,19.4567,19.4567,19.4567,760.59646045187
2012-04-02,18.7104,19.4096,18.7014,18.7014,1229.3492420044
2012-04-03,18.7014,18.7014,18.3119,18.3119,386.49568286665
2012-04-04,18.3119,18.3119,18.3119,18.3119,5.634047855199
2012-04-05,18.8026,18.8026,18.8026,18.8026,5.634047855199
2012-04-10,18.8026,18.8026,18.8026,18.8026,2.2536191420796
2012-04-11,18.8026,18.8026,18.8026,18.8026,2.2536191420796
2012-04-12,17.1981,18.46,17.1981,18.46,64.228145549269
2012-04-13,19.1452,19.1452,19.084,19.084,18.028953136637
2012-04-16,19.076,19.076,19.076,19.076,34.931096702234
2012-04-17,19.076,19.076,17.6188,19.0129,1662.0441172837
2012-04-19,18.8417,18.8417,18.8417,18.8417,128.45629109854
2012-04-20,19.0441,19.0441,18.8186,18.8186,5.634047855199
2012-04-23,18.8106,18.8106,17.9232,17.9232,250.15172477084
2012-04-24,17.143,17.6188,17.143,17.6188,303.11177460971
2012-04-25,15.866,16.9096,15.866,16.9096,306.49220332283
2012-04-27,17.8672,17.8672,17.8672,17.8672,1.1268095710398
2012-04-30,16.0825,17.5248,16.0825,17.5248,291.84367889931
2012-05-02,18.3119,18.3119,18.3119,18.3119,128.45629109854
2012-05-04,18.3119,18.3119,18.3119,18.3119,27.043429704955
2012-05-07,17.3152,18.3119,17.3152,18.3119,166.76781651389
2012-05-10,17.1591,18.7014,17.1591,18.7014,218.60105678172
2012-05-11,19.7921,19.7921,19.7921,19.7921,64.228145549269
2012-05-14,18.3359,18.6225,17.8833,18.6225,898.06722811872
2012-05-15,19.06,19.06,19.06,19.06,1281.1824822723
2012-05-16,19.0671,19.0671,19.0299,19.0299,468.75278155256
2012-05-17,19.006,19.006,19.006,19.006,19.155762707677
2012-05-18,19.0129,19.2783,19.0129,19.2783,215.2206280686
2012-05-21,19.4415,19.4415,19.4275,19.4275,3.3804287131194
2012-05-22,19.4034,19.4034,18.3119,18.3119,171235.61646306
2012-05-23,18.3359,19.4737,18.3359,19.4737,723.41174460755
2012-05-24,18.39,19.0911,18.39,19.0911,179.16272179533
2012-05-25,19.0911,19.7159,19.0911,19.7159,784.2594614437
2012-05-29,19.7159,19.7159,19.7159,19.7159,16.902143565597
2012-05-30,19.6759,19.6759,19.6759,19.6759,7.8876669972786
2012-05-31,19.6369,19.6369,19.6369,19.6369,31.550667989114
2012-06-01,19.6369,19.6759,19.6369,19.6759,197.19167493197
2012-06-04,19.6759,19.6759,19.6759,19.6759,7.8876669972786
2012-06-05,18.405,19.5587,18.405,19.5517,1161.740667742
2012-06-08,19.4807,19.4807,19.4807,19.4807,2.2536191420796
2012-06-11,18.7014,18.7014,18.7014,18.7014,5.634047855199
2012-06-12,19.4807,19.4807,19.4807,19.4807,18.028953136637
2012-06-13,19.4807,19.4807,19.4807,19.4807,7.8876669972786
2012-06-14,19.4807,19.4807,19.4807,19.4807,5.634047855199
2012-06-15,19.4807,19.4807,19.4807,19.4807,7.8876669972786
2012-06-19,19.3645,19.3645,19.3645,19.3645,7.8876669972786
2012-06-22,19.2473,20.6494,19.2473,20.6494,60589.677444381
2012-06-25,20.6494,20.6494,20.6494,20.6494,7.8876669972786
2012-06-27,20.2599,20.6494,20.2599,20.6494,25670.975647429
2012-06-28,20.9149,21.0391,20.9149,21.0391,244.51767691564
2012-06-29,21.4907,21.4907,21.4907,21.4907,217.47424721068
2012-07-02,21.741,21.8191,21.741,21.8191,52067.616658607
2012-07-03,21.4286,24.0005,21.4286,24.0005,1122.3023327556
2012-07-04,23.4006,23.4006,23.4006,23.4006,78.876669972786
2012-07-05,25.6992,25.6992,25.6992,25.6992,38.311525415353
2012-07-06,23.4777,23.4777,23.3767,23.4557,1547.1095410376
2012-07-09,23.3767,24.9279,23.3767,24.9279,1328.5084842559
2012-07-10,24.1568,24.7806,24.1568,24.5303,1031.0307575014
2012-07-11,24.1568,24.1568,24.1568,24.1568,597.2090726511
2012-07-13,24.0706,24.0706,24.0706,24.0706,4.5072382841592
2012-07-16,24.1568,24.1568,23.5328,23.5328,4440.7565194679
2012-07-17,22.988,22.988,22.988,22.988,321.14072774634
2012-07-19,22.2868,22.2868,22.2087,22.2087,474.38682940776
2012-07-24,24.1408,24.1408,24.1408,24.1408,1.1268095710398
2012-07-26,23.1583,23.1583,23.1583,23.1583,18.028953136637
2012-07-27,22.6055,22.6055,22.5974,22.5974,128.45629109854
2012-07-31,22.9027,22.9027,22.9027,22.9027,7.8876669972786
2012-08-01,22.885,22.885,22.885,22.885,7.8876669972786
2012-08-03,21.1952,21.1952,21.1952,21.1952,70.989002975508
2012-08-06,21.8191,21.8191,21.8191,21.8191,12832.107395001
2012-08-13,22.5894,22.5894,20.6494,20.7276,89.017956112144
2012-08-20,22.5894,22.5894,22.5894,22.5894,5.634047855199
2012-08-21,23.3535,23.3535,23.3535,23.3535,2.2536191420796
2012-08-22,22.9719,22.9719,22.9719,22.9719,4.5072382841592
2012-08-23,22.9399,22.9399,22.9399,22.9399,2.2536191420796
2012-08-24,23.3456,23.3767,23.2772,23.3767,2876.7448348646
2012-08-28,22.6055,22.6055,22.6055,22.6055,2.2536191420796
2012-08-29,22.6055,22.6055,22.6055,22.6055,83.383908256945
2012-08-30,23.3456,23.3456,22.5974,23.2905,19256.048759499
2012-08-31,22.5974,22.5974,22.5974,22.5974,155.49972080349
2012-09-03,23.1351,23.1351,23.1351,23.1351,4.5072382841592
2012-09-04,23.3456,23.3456,23.3304,23.3304,156.62653037453
2012-09-05,22.293,23.2905,22.293,23.2905,217.47424721068
2012-09-06,23.3304,23.3304,23.2826,23.3225,650.16912248997
2012-09-07,23.3535,23.3535,23.3535,23.3535,387.62249243769
2012-09-10,24.1568,24.1568,24.1568,24.1568,94.652003967343
2012-09-11,22.9097,24.1568,22.9097,24.1568,155.49972080349
2012-09-12,23.7671,24.5463,23.7671,24.1568,9631.9682132482
2012-09-13,23.4006,23.4006,23.4006,23.4006,5.634047855199
2012-09-14,24.5463,24.5463,24.5463,24.5463,95.778813538383
2012-09-17,23.697,23.728,23.697,23.728,57.46728812303
2012-09-18,23.7742,23.7742,23.7671,23.7671,321.14072774634
2012-09-19,24.1168,24.1168,24.1168,24.1168,2.2536191420796
2012-09-20,23.7671,23.7671,23.7671,23.7671,73.242622117587
2012-09-24,24.1487,24.1487,24.1487,24.1487,1.1268095710398
2012-09-25,23.9925,23.9925,23.9925,23.9925,4.5072382841592
2012-09-26,24.1487,24.1487,24.1487,24.1487,4.5072382841592
2012-09-27,22.8468,24.1487,22.8468,24.1487,156.62653037453
2012-09-28,24.1487,24.1487,24.1487,24.1487,3.3804287131194
2012-10-02,24.0005,24.1568,24.0005,24.1568,2108.2607074155
2012-10-03,24.1568,24.1568,24.1568,24.1568,538.61497495703
2012-10-05,24.0706,24.1568,24.0706,24.1568,2477.8542467165
2012-10-08,24.1568,24.1568,24.1568,24.1568,5.634047855199
2012-10-10,24.0778,24.0778,24.0778,24.0778,18.028953136637
2012-10-11,23.8452,23.8452,23.8452,23.8452,3464.9394309474
2012-10-12,24.1487,24.1487,24.1487,24.1487,47.326001983672
2012-10-15,22.8556,22.8556,22.8556,22.8556,4.5072382841592
2012-10-16,24.1568,24.1948,24.1568,24.1948,2001.2137981667
2012-10-18,24.1008,24.1568,24.1008,24.1568,128.45629109854
2012-10-19,23.0492,23.0492,23.0492,23.0492,101.41286139358
2012-10-22,23.3767,23.3767,23.0651,23.0651,397.76377857705
2012-10-23,23.5638,25.3015,23.073,25.1702,3011.9619833894
2012-10-24,25.3105,25.3105,24.8968,24.935,1668.8049747099
2012-10-26,24.935,24.935,24.935,24.935,132.9635293827
2012-10-29,25.2856,26.4934,24.935,25.8872,4377.6551834896
2012-10-30,25.7151,25.8872,25.7151,25.7151,13424.809229368
2012-10-31,26.3381,26.4934,26.1038,26.1038,245625.33072397
2012-11-02,25.7932,26.4934,25.7932,26.4934,128650.10234476
2012-11-05,26.4934,26.4934,26.1038,26.3772,1017896.6651414
2012-11-06,26.4161,26.4161,26.1038,26.4161,11602.758152997
2012-11-07,26.4161,26.4161,26.1127,26.1198,1980.931225888
2012-11-08,26.1038,26.2608,26.1038,26.2608,4334.8364197901
2012-11-09,26.2608,26.2608,26.1127,26.2608,1248.5050047121
2012-11-12,25.7151,26.1127,25.7151,26.1127,3969.7501187732
2012-11-13,26.4934,26.4934,26.4934,26.4934,2566.8722028287
2012-11-14,26.4934,27.5849,26.4934,27.5849,98690.48946995
2012-11-15,26.8838,28.6766,26.8838,28.4423,2830.545642452
2012-11-16,25.3255,27.6622,25.3255,26.1818,11750.370206803
2012-11-19,27.2353,27.2353,26.1038,26.1038,1144.8385241764
2012-11-20,26.8599,27.9666,26.8599,27.9666,84.510717827985
2012-11-21,27.6551,27.6551,27.6551,27.6551,4.5072382841592
2012-11-22,27.2735,27.9745,27.2735,27.9364,38352.090559911
2012-11-23,26.5093,27.2735,26.5014,27.2735,512.69835482311
2012-11-26,27.9364,27.9364,27.0392,27.0392,2133.0505179783
2012-11-27,26.9771,27.2735,26.7278,26.8058,298.60453632555
2012-11-28,26.7278,26.7278,26.4934,26.4934,474.38682940776
2012-11-29,26.5804,26.8759,26.5804,26.7357,167.89462608493
2012-11-30,26.8759,27.9745,26.7357,27.9745,2015.8623225902
2012-12-03,27.6622,27.9745,27.6622,27.9745,254.658963055
2012-12-04,27.6622,27.9745,27.6622,27.9745,608.47716836149
2012-12-05,27.8955,27.9745,27.4288,27.9745,833.83908256945
2012-12-06,27.8955,27.9745,27.8955,27.9745,919.47660996848
2012-12-07,27.8955,27.8955,27.8955,27.8955,51.833240267831
2012-12-10,27.0863,27.1954,26.9612,27.1954,636.64740763749
2012-12-11,27.1182,28.0535,27.1182,28.0535,6432.9558410662
2012-12-12,28.0535,28.0535,26.1038,27.6622,707.636410613
2012-12-14,27.8885,27.8885,27.8885,27.8885,3.3804287131194
2012-12-17,27.7802,27.7802,27.2805,27.546,187.05038879261
2012-12-18,27.7802,27.7802,26.5866,26.7205,49.579621125751
2012-12-19,26.7667,27.7021,26.5724,27.7021,265.92705876539
2012-12-20,27.5069,27.5069,27.5069,27.5069,83.383908256945
2012-12-21,26.7278,26.7278,26.7278,26.7278,5261.0738871848
2012-12-27,26.6575,28.0535,26.6575,28.0535,1419.7800595102
2012-12-28,27.9745,30.6246,27.4367,27.4367,8298.9524907082
2013-01-02,28.6766,28.831,28.2471,28.2471,264.80024919435
2013-01-03,27.5379,27.5379,27.5379,27.5379,13.521714852478
2013-01-04,27.5779,27.5779,27.5779,27.5779,42.818763699513
2013-01-07,28.0917,31.9486,28.0917,31.1694,68711.720832436
2013-01-08,31.9486,31.9486,31.1694,31.512,474.38682940776
2013-01-09,30.3912,31.9486,30.3912,31.9486,1287.9433396985
2013-01-10,31.7924,31.7924,30.3211,30.3211,209.5865802134
2013-01-11,30.3211,30.3211,29.8675,29.8675,10.141286139358
2013-01-14,29.9297,29.9297,29.9235,29.9235,32.677477560154
2013-01-15,30.0086,30.0086,30.0086,30.0086,16.902143565597
2013-01-16,30.273,31.1526,30.258,31.1526,285.08282147307
2013-01-17,31.1694,31.5519,31.1694,31.3646,84.510717827985
2013-01-18,31.3646,31.3646,30.3973,31.1694,997.22647037023
2013-01-21,31.0913,37.5992,31.0913,35.0653,20001.996695528
2013-01-22,38.4936,38.4936,33.1955,33.8956,1088.4980456244
2013-01-23,33.8956,34.9802,31.5599,32.6505,901.44765683184
2013-01-24,32.7269,34.3332,32.7269,34.193,670.45169476868
2013-01-25,31.9486,33.4911,31.9486,33.4679,86.764336970065
2013-01-28,32.7269,33.8895,32.7269,33.499,89.017956112144
2013-01-29,33.1183,33.1183,33.1183,33.1183,78.876669972786
2013-01-30,33.5079,33.5079,33.4209,33.4209,123.94905281438
2013-01-31,31.9576,34.2862,31.7152,33.5771,8143.4527699047
2013-02-01,34.2862,34.2862,34.2862,34.2862,4.5072382841592
2013-02-04,33.1183,34.279,33.1183,34.2711,3693.6817738685
2013-02-05,32.9852,34.1309,32.9771,33.8335,1293.5773875537
2013-02-06,33.8034,34.225,33.3118,34.225,291.84367889931
2013-02-07,34.2711,34.2711,34.2711,34.2711,13.521714852478
2013-02-08,34.279,37.5202,34.2711,34.2711,4241.3112253938
2013-02-11,35.0653,35.0653,35.0653,35.0653,2.2536191420796
2013-02-12,35.0653,35.0653,33.8956,34.2862,805.66884329346
2013-02-13,34.2862,34.2862,34.2862,34.2862,60.847716836149
2013-02-14,33.7404,34.1309,33.5079,34.1309,532.98092710183
2013-02-15,33.5079,34.2551,33.5079,34.2551,72.115812546547
2013-02-18,34.2551,34.2551,34.2551,34.2551,3.3804287131194
2013-02-19,34.1309,34.1309,34.1309,34.1309,7.8876669972786
2013-02-20,33.5158,34.263,32.7348,34.263,353.8182053065
2013-02-22,34.1379,34.1379,34.1379,34.1379,4.5072382841592
2013-02-25,34.263,34.263,34.263,34.263,2.2536191420796
2013-02-26,34.1309,34.1309,32.7667,33.7014,12.394905281438
2013-02-27,32.9381,33.5851,32.7438,33.5851,247.89810562876
2013-02-28,33.7333,33.7333,33.6942,33.6942,11.268095710398
2013-03-01,33.7333,33.7333,32.3835,33.7252,575.79969080134
2013-03-04,33.7252,33.7252,33.7252,33.7252,9.0144765683184
2013-03-05,33.6393,33.6393,33.6393,33.6393,16.902143565597
2013-03-07,33.499,33.499,32.3835,32.7269,370.7203488721
2013-03-11,31.9645,32.7269,31.9645,32.7269,161.13376865869
2013-03-12,31.9645,32.7667,31.9645,32.7667,150.99248251933
2013-03-13,31.9576,31.9576,29.7663,30.7026,3779.3193012675
2013-03-14,30.7789,31.5831,29.6901,31.4898,13531.856138617
2013-03-15,29.7744,31.2467,29.7744,31.2226,4845.2811554712
2013-03-18,31.2226,33.5079,31.2226,33.5079,625.37931192709
2013-03-19,31.2546,33.4289,31.2546,32.1829,1043.4256627829
2013-03-20,33.499,33.499,31.6983,33.4138,766.23050830707
2013-03-21,32.8832,32.8832,32.8832,32.8832,18.028953136637
2013-03-22,31.9576,31.9576,31.9486,31.9486,395.51015943497
2013-03-25,33.499,33.499,31.1775,31.1775,534.10773667287
2013-03-26,31.1694,31.9486,30.187,30.3912,900.3208472608
2013-03-27,32.6967,33.1183,32.6426,33.1183,1629.3666397236
2013-03-28,32.1048,32.1048,32.1048,32.1048,57108.962679439
2013-04-02,33.5079,33.5079,32.1048,33.5079,8616.7127897414
2013-04-03,33.6321,33.6321,31.9486,32.4163,5830.1127205599
2013-04-04,32.9931,33.4209,32.1048,32.3612,41746.040987883
2013-04-05,33.4911,33.4911,32.0267,32.7269,690.7342670474
2013-04-08,33.4209,33.4209,32.6586,33.3516,37883.337778358
2013-04-09,33.0402,33.1183,33.0402,33.1183,434.94849442136
2013-04-10,33.1093,33.5079,32.8832,33.4289,4893.7339670259
2013-04-11,33.4289,33.5079,33.2195,33.4289,609.60397793253
2013-04-12,33.5079,33.5079,33.4289,33.5079,47285.436839114
2013-04-17,33.5079,33.5079,33.1183,33.1183,39111.560210792
2013-04-18,33.1183,33.1183,31.7924,31.7924,4303.285751801
2013-04-19,31.9486,31.9486,31.8323,31.8323,32.677477560154
2013-04-23,31.7924,31.8004,31.7924,31.8004,307.61901289387
2013-04-24,31.9576,32.3302,31.9486,32.3302,1361.1859618161
2013-04-25,31.7852,33.5079,31.7773,33.5079,1014.1286139358
2013-04-26,31.7924,36.6246,31.7924,36.6246,15738.149278713
2013-04-29,37.0143,37.3106,37.0143,37.2929,1360.059152245
2013-04-30,37.0143,37.0143,34.3723,36.5848,2681.8067790747
2013-05-02,36.7728,36.7728,34.3953,35.8446,36.057906273274
2013-05-06,33.3046,36.6549,33.3046,36.6549,254.658963055
2013-05-07,35.1905,36.6628,34.7388,36.6549,349.31096702234
2013-05-08,35.4701,36.1019,35.4701,36.1019,39919.482673227
2013-05-09,36.6167,36.6167,35.4639,35.4639,51.833240267831
2013-05-10,35.4639,36.251,35.4639,35.4701,199.44529407405
2013-05-13,35.5331,35.5331,34.7228,34.7228,7992.4602873853
2013-05-14,34.6767,34.6767,33.8956,34.5046,571.29245251718
2013-05-15,34.2862,34.2862,31.8945,34.2862,1180.8964304497
2013-05-16,34.279,34.7468,32.8919,34.6918,133708.35050915
2013-05-17,34.6597,34.6597,33.8956,34.6287,117570.18383272
2013-05-20,34.6287,34.6287,34.6287,34.6287,40.565144557433
2013-05-21,34.6287,35.5331,33.8956,35.5331,37876.576920932
2013-05-22,34.3261,36.6398,34.3261,34.7468,731.29941160483
2013-05-23,35.1133,36.1499,34.2862,34.2862,23373.410932079
2013-05-24,35.4159,35.4159,35.4159,35.4159,2.2536191420796
2013-05-27,35.0264,35.0264,33.5158,35.0201,1099.7661413348
2013-05-28,34.7149,36.227,34.4423,34.6767,1765.7105978194
2013-05-29,35.0023,35.0023,34.2862,34.2862,27.043429704955
2013-05-31,35.8366,35.8366,34.4423,35.8294,1187.657287876
2013-06-03,35.8294,35.8294,34.4805,35.4559,61.974526407189
2013-06-04,35.6032,35.6573,34.5196,34.5196,707.636410613
2013-06-05,34.4735,35.6263,34.4735,35.2216,303.11177460971
2013-06-06,35.6351,35.7194,35.2296,35.7194,450.72382841592
2013-06-07,35.7194,37.2397,35.7194,37.2397,14623.734612955
2013-06-10,37.2397,37.2397,36.2422,37.1616,13633.269000011
2013-06-11,36.2812,37.6364,36.2812,37.5992,271.56110662059
2013-06-12,37.6364,37.7774,37.5992,37.5992,181.41634093741
2013-06-13,37.5992,37.5992,36.858,37.403,723.41174460755
2013-06-17,37.3648,37.403,37.3648,37.403,905.954895116
2013-06-18,37.56,37.56,36.866,36.866,521.71283139143
2013-06-19,36.6398,36.6398,36.2333,36.2333,264.80024919435
2013-06-20,36.2422,36.6246,36.2422,36.6246,70.989002975508
2013-06-21,36.3913,36.4684,36.3913,36.3913,194.93805578989
2013-06-24,36.2333,36.2333,34.7538,35.8845,7907.9495695573
2013-06-25,35.8446,35.8446,35.8446,35.8446,155.49972080349
2013-06-27,36.071,37.2397,35.7754,37.2397,791.02031886994
2013-06-28,35.9999,37.403,35.9999,37.403,1952.760986612
2013-07-01,37.7144,37.7934,37.7144,37.7934,1418.6532499391
2013-07-02,37.9869,37.9869,37.9869,37.9869,51.833240267831
2013-07-03,37.8707,37.8707,37.0143,37.0143,5767.0113845817
2013-07-04,37.8707,37.8707,37.7934,37.7934,299.73134589659
2013-07-05,37.7934,37.9487,37.7934,37.9487,171.27505479805
2013-07-09,37.9487,37.9487,37.9487,37.9487,19.155762707677
2013-07-11,37.7934,37.7934,37.7934,37.7934,27.043429704955
2013-07-15,37.403,37.403,37.403,37.403,1202.3058122995
2013-07-16,37.403,37.403,37.403,37.403,14.648524423517
2013-07-17,36.6246,36.6246,36.6246,36.6246,27.043429704955
2013-07-18,36.4524,36.4524,36.4524,36.4524,13.521714852478
2013-07-19,36.4684,36.5306,36.4684,36.4684,164.51419737181
2013-07-22,36.2422,36.6246,36.2333,36.2333,430.4412561372
2013-07-23,36.6246,36.6246,36.6246,36.6246,27.043429704955
2013-07-24,36.6246,36.6246,36.6246,36.6246,99.159242251503
2013-07-25,37.3648,37.3648,37.3648,37.3648,123.94905281438
2013-07-29,37.3257,37.3257,37.1686,37.1686,298.60453632555
2013-07-30,37.403,37.4731,37.403,37.4731,1797.2612658085
2013-07-31,37.1305,37.481,37.0143,37.481,487.90854426023
2013-08-01,36.5146,37.5042,36.4684,37.5042,650.16912248997
2013-08-02,36.5536,36.5536,36.5466,36.5466,314.37987032011
2013-08-05,36.2333,36.2333,36.2333,36.2333,217.47424721068
2013-08-06,35.0653,36.3913,35.0653,36.3913,128.45629109854
2013-08-07,36.2333,36.2333,36.2333,36.2333,11.268095710398
2013-08-08,36.118,36.118,35.8446,35.8446,8455.5790210827
2013-08-12,36.0789,37.5202,36.0789,37.481,913.84256211328
2013-08-13,36.7019,36.7019,36.7019,36.7019,1961.7754631803
2013-08-14,37.394,37.394,37.0143,37.1686,1637.2543067208
2013-08-16,37.1686,37.1686,37.0143,37.0143,261.41982048123
2013-08-19,36.251,38.0117,36.2333,37.8707,2112.7679456996
2013-08-21,36.6246,36.6246,36.3514,36.4294,141.97800595102
2013-08-22,36.2422,36.6246,36.2422,36.6246,169.02143565597
2013-08-23,36.4215,36.4215,36.3913,36.3913,211.84019935548
2013-08-26,36.3913,36.3913,36.2422,36.3913,84.510717827985
2013-08-27,36.2333,36.2333,35.9307,35.9307,3.3804287131194
2013-08-28,36.6246,36.6246,35.9457,35.9457,455.23106670008
2013-08-29,35.9617,36.6246,35.9307,36.6246,576.92650037238
2013-08-30,36.5377,36.6246,36.4684,36.6246,971.30985023631
2013-09-02,36.6246,36.6246,36.6246,36.6246,162.26057822973
2013-09-03,36.6246,36.6309,36.6246,36.6246,1117.7950944715
2013-09-04,36.1951,36.1951,35.8127,35.8127,901.44765683184
2013-09-06,35.8525,35.8525,35.6112,35.6112,732.42622117587
2013-09-09,35.8366,35.8446,35.6112,35.6112,1319.4940076876
2013-09-10,35.6883,35.6883,35.4559,35.6883,447.3433997028
2013-09-11,35.6883,35.6883,35.6883,35.6883,76998.278417863
2013-09-12,36.6246,36.7019,36.6246,36.7019,262.54663005227
2013-09-13,36.4684,36.4684,36.4684,36.4684,5.634047855199
2013-09-17,35.8996,35.8996,35.8446,35.8446,128.45629109854
2013-09-18,35.8907,35.8907,35.8845,35.8845,77.749860401746
2013-09-19,35.8845,35.8907,35.8446,35.8446,809.04927200658
2013-09-20,34.7769,36.227,32.7269,36.227,1540784.7589154
2013-09-23,36.4684,36.4684,36.4684,36.4684,152.11929209037
2013-09-24,35.5881,36.6398,33.9045,36.6398,2171.3620433937
2013-09-26,35.8525,36.156,35.8525,36.156,49382.429450819
2013-09-27,36.4684,39.7334,36.4684,38.9613,7475.2546942781
2013-09-30,38.9613,39.7025,35.9227,38.9613,4972.6106369987
2013-10-01,36.4294,38.9543,36.4294,38.1831,27.043429704955
2013-10-03,38.7208,38.7208,38.7208,38.7208,27.043429704955
2013-10-04,38.1831,38.6888,38.1831,38.6888,205.07934192924
2013-10-07,38.1831,38.1831,38.1831,38.1831,87.891146541105
2013-10-09,37.0843,37.0843,36.5065,37.0143,1278.9288631302
2013-10-10,36.6246,36.6246,36.6246,36.6246,6478.0282239078
2013-10-11,37.0143,37.0143,36.6309,36.6309,306.49220332283
2013-10-14,36.6309,36.6309,36.6246,36.6246,9193.6392901138
2013-10-15,36.3983,36.7019,36.3983,36.6246,7017.7700084359
2013-10-16,36.9752,36.9752,36.6246,36.6246,407.90506471641
2013-10-17,36.6246,36.6246,36.6246,36.6246,137.47076766686
2013-10-21,36.6246,37.1686,36.6246,37.0143,2196.1518539566
2013-10-22,37.394,40.5206,37.0143,38.2602,3276.7622325837
2013-10-23,38.2762,42.0631,38.2762,38.6187,6805.9298090804
2013-10-24,40.4424,40.4424,39.6616,40.0919,3043.5126513785
2013-10-25,40.0999,40.1301,40.0999,40.0999,1851.3481252184
2013-10-28,40.1301,41.6895,40.1301,41.4321,7506.8053622672
2013-10-29,41.6895,41.6895,41.299,41.6735,1157.2334294579
2013-10-30,41.6735,41.6735,41.299,41.4942,1767.9642169615
2013-10-31,41.3077,41.377,39.7334,39.7413,7324.2622117587
2013-11-04,40.9102,40.9102,39.0785,39.2117,843.98036870881
2013-11-05,40.8313,40.8313,39.3509,40.4886,1551.6167793218
2013-11-06,39.7413,40.4976,39.1947,39.7413,2135.3041371204
2013-11-07,39.1947,39.6943,39.1947,39.1947,1027.6503287883
2013-11-08,39.2036,39.2117,37.8707,37.8787,6145.6194004511
2013-11-12,37.9567,40.5206,37.8866,37.8866,1104.273379619
2013-11-13,38.6498,40.4806,38.6498,40.4806,11.268095710398
2013-11-14,40.4806,40.4806,38.3615,40.115,411.28549342953
2013-11-15,38.7598,40.4806,38.7598,40.4806,234.37639077628
2013-11-18,40.5046,40.5046,38.3543,39.8977,2747.161734195
2013-11-19,38.5806,39.6616,38.5726,39.6616,367.33992015898
2013-11-20,38.5726,38.9231,38.3382,38.3543,745.94793602835
2013-11-21,38.3764,38.5726,38.2674,38.2674,450.72382841592
2013-11-22,38.8841,38.893,37.403,38.4173,689.60745747636
2013-11-25,38.8841,38.8841,38.8841,38.8841,108.17371881982
2013-11-26,38.5726,38.5726,37.489,37.5361,460.86511455528
2013-11-27,37.7934,37.7934,36.5065,36.5377,1218.081146294
2013-11-28,37.403,37.403,35.8446,35.8446,1114.4146657584
2013-11-29,35.2997,35.8446,34.3634,35.0653,8403.7457808149
2013-12-02,34.3874,35.0725,34.3874,35.0653,55.21366898095
2013-12-03,35.0725,35.0725,33.8956,34.0138,1089.6248551955
2013-12-04,33.5158,36.5466,30.4134,31.9486,3964.116070918
2013-12-05,30.8029,32.3382,30.3912,30.9351,5092.0524515289
2013-12-06,31.0133,32.0267,31.0133,31.7773,128.45629109854
2013-12-09,31.7152,33.1183,31.7152,32.7269,891.30637069248
2013-12-10,32.7269,33.2736,32.7269,33.2736,944.26642053136
2013-12-11,33.1183,33.1183,32.7269,33.0943,760.59646045187
2013-12-12,32.7216,32.7216,31.9486,31.9867,478.89406769192
2013-12-13,32.7269,32.9231,31.9486,31.9486,26013.525757025
2013-12-16,31.9486,31.9486,31.1694,31.1694,616.36483535877
2013-12-17,31.1694,34.2072,31.1694,31.9576,7211.5812546547
2013-12-18,32.7216,33.0323,31.9486,32.4935,1810.782980661
2013-12-19,34.2862,34.4805,31.9717,32.4163,3377.0482844063
2013-12-20,32.0409,34.1619,31.9797,33.8956,2926.3244559904
2013-12-23,33.8956,33.8956,33.8594,33.8594,148.73886337725
2013-12-27,33.8956,33.8956,33.5079,33.7404,47864.616958629
2013-12-30,33.5079,33.8956,32.9612,32.9612,117126.22086173
2014-01-02,33.8956,34.5977,32.9612,34.5977,4035.1050738935
2014-01-03,34.9483,34.9483,33.5079,34.9101,37031.469742652
2014-01-07,35.6112,35.6112,33.5079,33.5079,1558.377636748
2014-01-08,33.5079,33.5079,33.1564,33.1724,251.27853434188
2014-01-09,33.4289,33.499,33.1183,33.1183,285.08282147307
2014-01-10,33.1334,33.1334,33.1334,33.1334,295.22410761243
2014-01-13,33.5158,33.5851,33.2345,33.2345,1166.2479060262
2014-01-14,33.8956,33.9746,33.5079,33.9746,91.271575254224
2014-01-15,33.9746,36.4684,33.9746,34.7228,28068.826414601
2014-01-16,36.5466,36.6078,34.7619,36.6078,722.28493503651
2014-01-17,36.6078,36.6078,35.6112,35.8206,509.31792610999
2014-01-20,35.8525,36.4604,35.8446,36.4604,17413.715110849
2014-01-21,36.4445,36.4684,35.8446,36.3043,590.44821522486
2014-01-22,36.3043,36.3043,35.8446,35.8446,214.09381849756
2014-01-23,35.8446,35.8446,35.6112,35.8446,667.07126605556
2014-01-24,35.1505,35.1595,34.6287,34.6287,537.48816538599
2014-01-27,34.2862,34.7538,34.2862,34.7538,347.05734788026
2014-01-28,34.9101,35.2216,34.9101,35.2216,207.33296107132
2014-01-29,35.2216,35.2997,35.2216,35.2997,101.41286139358
2014-01-30,35.2997,36.9974,35.2216,36.78,4621.0460508342
2014-01-31,36.9974,36.9974,36.7019,36.9503,3082.9509863649
2014-02-03,36.9974,39.7334,36.78,39.7334,3648.6093910269
2014-02-04,37.403,38.9391,36.7418,37.4119,1419.7800595102
2014-02-05,38.9391,38.9462,37.6364,37.6364,840.59993999569
2014-02-06,38.9391,38.9391,36.6246,38.5726,3857.0691616692
2014-02-07,38.8754,38.8754,37.4268,38.5726,993.84604165711
2014-02-10,38.5726,38.9462,38.5726,38.5726,1813.036599803
2014-02-11,38.9391,38.9391,38.2052,38.5726,1262.0267195646
2014-02-12,38.7679,38.9462,38.728,38.728,1385.975772379
2014-02-13,38.9462,38.9462,38.1902,38.4173,437.20211356344
2014-02-14,38.8691,38.8841,38.5637,38.5637,196.06486536093
2014-02-17,38.8051,38.9462,38.2602,38.2602,1260.8999099935
2014-02-18,38.2602,38.9462,38.1831,38.1831,2120.6556126969
2014-02-19,38.1831,38.1831,37.0143,37.403,269.30748747851
2014-02-20,37.0516,37.7694,37.0444,37.403,325.6479660305
2014-02-21,38.1831,38.1831,37.0143,37.3568,432.69487527928
2014-02-24,37.403,37.4119,37.0994,37.0994,415.79273171369
2014-02-25,37.0994,37.0994,37.0143,37.0924,197.19167493197
2014-02-26,37.0994,37.0994,36.6398,37.0693,326.77477560154
2014-02-27,35.8605,36.3913,35.0653,36.1019,944.26642053136
2014-02-28,35.0725,36.4684,35.0725,36.4684,67.608574262388
2014-03-03,35.1356,35.1356,31.9486,31.9486,9573.3741155542
2014-03-04,31.9867,34.2551,31.1694,31.9486,12517.727524681
2014-03-05,32.7216,32.7216,30.3912,31.2777,3477.3343362288
2014-03-06,31.2777,31.2777,28.4423,29.6111,4259.3401785305
2014-03-07,29.7593,29.7593,27.4687,27.4687,5998.0073466449
2014-03-10,26.8058,27.1182,25.9175,26.1818,2147.6990424019
2014-03-11,26.8838,27.0392,26.1038,26.4934,3263.2405177313
2014-03-12,26.7278,26.7278,25.7151,25.7151,597.2090726511
2014-03-13,25.7151,26.4934,25.6371,26.4934,625.37931192709
2014-03-14,26.4863,26.4934,24.3884,25.5508,4470.0535683149
2014-03-17,24.935,25.7151,24.935,25.0912,981.45113637567
2014-03-18,25.5581,25.5979,23.4946,23.5009,3346.6244259882
2014-03-19,24.4993,24.4993,23.4867,23.4867,14930.226816277
2014-03-20,24.1568,24.1568,24.1568,24.1568,171.27505479805
2014-03-21,24.1568,24.1568,23.7742,24.1487,111.55414753294
2014-03-24,23.7823,23.7823,22.5894,23.7582,1822.0510763714
2014-03-25,24.1948,24.1948,23.3767,23.7823,793.27393801202
2014-03-26,23.7902,26.0968,23.7902,24.3128,1822.0510763714
2014-03-27,25.0051,25.0051,24.1568,24.1568,838.34632085361
2014-03-28,23.4867,24.273,23.4867,24.273,205.07934192924
2014-03-31,24.273,24.273,23.3767,23.3767,829.3318442853
2014-04-01,23.3927,23.8452,23.1441,23.3767,1978.6776067459
2014-04-02,23.6109,23.8133,23.3695,23.3695,443.96297098968
2014-04-03,23.2596,23.3767,23.0651,23.3767,940.88599181824
2014-04-04,23.3767,23.3767,22.6055,22.988,1515.5588730485
2014-04-07,22.6444,23.2214,22.6444,23.2214,70.989002975508
2014-04-08,22.6916,22.8158,22.4413,22.8158,3667.7651537346
2014-04-09,22.8237,22.8237,22.5202,22.8158,3489.7292415103
2014-04-10,23.3767,23.3767,22.6293,23.3535,6325.9089318175
2014-04-11,23.3695,23.3695,22.5974,22.5974,194.93805578989
2014-04-14,21.9745,22.1297,20.6112,21.4446,5827.8591014179
2014-04-15,21.8263,21.8263,20.7666,20.7745,5932.6523915246
2014-04-16,21.126,21.126,20.1037,20.6424,2051.9202288635
2014-04-17,20.1126,20.6353,20.1126,20.2599,538.61497495703
2014-04-22,20.8847,21.1952,20.8847,21.1952,498.04983039959
2014-04-23,21.1952,21.1952,21.0231,21.0231,208.45977064236
2014-04-24,20.6494,20.6494,20.4853,20.4853,467.62597198152
2014-04-25,20.6494,20.6494,20.1037,20.1037,236.63000991836
2014-04-28,20.2599,20.338,19.5198,19.6369,1417.5264403681
2014-04-29,19.8711,19.8711,19.5198,19.5198,228.74234292108
2014-04-30,19.7159,19.7159,18.3119,18.39,11301.899997529
2014-05-02,19.1692,19.1692,18.0235,18.0235,162.26057822973
2014-05-05,18.39,19.3174,17.9232,18.6926,15252.494353595
2014-05-06,18.6926,18.7014,17.7279,18.7014,900.3208472608
2014-05-07,18.7014,20.5723,18.2426,20.4933,97516.353896927
2014-05-08,21.0391,21.741,19.7921,19.7921,4042.9927408908
2014-05-09,19.8481,20.8359,19.7921,20.2599,1815.2902189451
2014-05-12,20.8678,20.8847,20.6494,20.6494,618.61845450085
2014-05-13,20.7666,22.0525,20.7666,22.0525,7122.5632985426
2014-05-14,22.0525,23.7671,22.0525,23.1441,8858.9768475149
2014-05-15,23.1351,23.1351,21.8263,21.8423,3045.7662705206
2014-05-16,22.2087,23.3767,22.2087,22.2087,17288.639248464
2014-05-19,22.4644,23.2054,21.8333,22.278,8668.5460300092
2014-05-20,22.5424,22.5424,21.0319,21.8191,3114.501654354
2014-05-21,21.8963,21.8963,21.4286,21.4286,273.81472576267
2014-05-22,22.988,22.988,21.1563,21.4286,1886.2792219206
2014-05-23,21.9745,22.8237,20.6805,21.2343,5296.0049838871
2014-05-26,22.1297,22.1297,21.0391,21.654,852.99484527713
2014-05-27,21.6239,21.6239,21.6239,21.6239,46.199192412632
2014-05-28,21.6408,21.6408,21.6408,21.6408,192.68443664781
2014-05-29,21.6159,21.6159,20.2048,20.5022,2516.1657721319
2014-05-30,21.8191,21.8191,19.6369,20.8847,3869.4640669507
2014-06-02,21.2734,21.2734,19.8782,20.0264,215.2206280686
2014-06-03,20.0264,20.7977,19.8711,20.7196,1463.7256327807
2014-06-04,20.7196,20.9219,19.9572,20.4552,837.21951128257
2014-06-05,20.7196,20.7897,20.0415,20.0415,645.66188420581
2014-06-06,20.338,20.338,19.7921,19.7921,1719.5114054067
2014-06-09,19.7993,20.3069,19.6208,19.7921,2566.8722028287
2014-06-10,20.3069,20.3069,18.7796,19.4034,5245.2985531903
2014-06-11,20.1037,20.1037,19.0299,19.786,1677.8194512783
2014-06-12,19.7921,20.0664,17.8655,18.8692,2442.9231500143
2014-06-13,18.9411,20.7878,18.2684,20.0735,94708.344445895
2014-06-16,19.2712,21.4384,19.2712,21.4384,2050.7934192924
2014-06-17,21.6,22.4652,21.6,22.1147,1514.4320634775
2014-06-18,22.483,23.2214,22.0002,22.1616,4273.988702954
2014-06-20,22.5379,22.5379,20.8927,21.8084,2473.3470084324
2014-06-23,22.5557,22.5557,21.5192,22.0002,1228.2224324334
2014-06-24,22.0002,22.0002,22.0002,22.0002,29.297048847035
2014-06-25,21.679,21.679,21.0452,21.0452,122.82224324334
2014-06-26,22.0002,22.0002,20.9094,21.679,993.84604165711
2014-06-27,19.7532,21.6319,19.7532,21.3337,2003.4674173088
2014-06-30,20.4835,21.3274,20.4835,21.3274,249.0249151998
2014-07-01,21.5031,21.5112,20.5322,20.5322,416.91954128473
2014-07-02,21.5192,21.5192,20.1942,21.2627,975.81708852047
2014-07-03,20.7958,21.198,20.7958,21.198,367.33992015898
2014-07-04,20.7958,21.2698,20.4754,21.2698,10.141286139358
2014-07-07,21.2698,21.679,21.2698,21.2786,608.47716836149
2014-07-08,21.2786,21.583,21.2786,21.5751,183.66996007949
2014-07-09,20.5723,21.0133,20.1942,21.0133,1950.5073674699
2014-07-10,20.1942,20.5146,18.6846,20.1542,1922.3371281939
2014-07-11,20.2341,20.5465,20.2341,20.2341,27.043429704955
2014-07-14,20.0735,20.0735,18.9499,19.2712,2524.0534391292
2014-07-15,18.9819,19.3432,18.9819,19.2313,518.33240267831
2014-07-16,19.2313,19.2313,18.926,19.0307,424.80720828201
2014-07-17,18.926,19.5029,18.8772,19.5029,1109.9074274742
2014-07-18,19.4638,20.0664,18.9499,20.0664,1195.5449548732
2014-07-21,20.0336,20.3867,19.2863,20.0664,5206.9870277749
2014-07-22,20.0584,20.3867,19.3679,20.0735,11511.486577743
2014-07-23,19.7132,20.3388,19.5925,20.3388,1680.0730704203
2014-07-24,20.6371,20.8687,20.0664,20.8687,287.33644061515
2014-07-25,20.8447,20.8447,20.3948,20.3948,431.56806570824
2014-07-29,20.0735,20.8287,20.0735,20.8287,788.76669972786
2014-07-31,20.0735,20.3069,19.8241,20.3069,201.69891321612
2014-08-01,20.2102,21.0133,19.6724,21.0133,1015.2554235069
2014-08-04,19.391,20.4754,19.391,20.0816,182.54315050845
2014-08-05,19.9936,19.9936,19.833,19.833,463.11873369736
2014-08-06,20.3948,20.3948,19.6724,20.0584,361.70587230378
2014-08-07,19.6724,20.0584,19.4319,19.4319,1685.7071182755
2014-08-08,19.3191,20.0584,19.2384,19.9856,1813.036599803
2014-08-11,19.3591,20.0664,19.3591,19.9129,98.032432680463
2014-08-12,20.0664,20.0664,19.4399,19.9936,582.56054822758
2014-08-13,19.2384,19.6724,19.2384,19.5198,921.73022911056
2014-08-14,19.9936,19.9936,19.9936,19.9936,41.691954128473
2014-08-18,19.9936,19.9936,19.9936,19.9936,174.65548351117
2014-08-19,19.7132,19.9129,19.4319,19.6643,4706.6835782333
2014-08-20,19.6724,19.9936,19.3591,19.391,392.12973072185
2014-08-21,19.4399,19.4399,19.4319,19.4319,244.51767691564
2014-08-22,19.9936,19.9936,19.2792,19.2792,324.52115645946
2014-08-25,19.2712,19.9936,19.2712,19.9936,837.21951128257
2014-08-26,19.7532,19.9856,19.7532,19.9856,130.70991024062
2014-08-27,19.3679,19.8978,19.3591,19.8978,377.48120629833
2014-08-28,19.4399,19.4399,19.2712,19.2712,1779.2323126718
2014-09-01,19.9936,19.9936,19.2952,19.3041,87.891146541105
2014-09-02,19.1097,19.1097,18.3873,18.4192,1325.1280555428
2014-09-03,18.3873,18.3873,16.6213,17.0224,3227.182611458
2014-09-04,17.7456,17.7456,17.2718,17.625,52223.116379411
2014-09-05,17.665,17.665,17.4635,17.6489,64047.856017902
2014-09-08,17.665,18.2506,17.665,18.2506,2731.3864002005
2014-09-09,17.8016,18.1789,17.8016,18.1789,234.37639077628
2014-09-10,17.8255,18.1397,17.5842,17.5842,3468.3198596605
2014-09-11,17.5921,17.665,17.577,17.577,2244.6046655113
2014-09-12,17.5842,17.5842,17.1351,17.1351,1447.9502987861
2014-09-15,16.8698,17.6091,16.2849,16.8626,2359.5392417573
2014-09-16,16.8626,16.8626,16.3808,16.8459,1700.3556426991
2014-09-17,16.8379,18.4672,16.8379,17.5602,4499.3506171619
2014-09-18,17.5921,17.5921,16.7012,17.1911,21141.201171849
2014-09-19,17.3436,17.4165,16.7012,16.7012,7377.2222615976
2014-09-22,16.8698,16.8698,16.5805,16.5805,1141.4580954633
2014-09-23,16.6213,17.0792,16.5893,16.5893,678.33936176596
2014-09-24,16.5095,16.5095,16.3408,16.3808,1665.4245459968
2014-09-25,16.4846,16.686,16.3408,16.3408,2051.9202288635
2014-09-26,16.7012,16.7012,16.686,16.686,211.84019935548
2014-09-29,16.4606,16.6052,16.3959,16.5733,1185.4036687339
2014-09-30,16.6301,16.7012,16.5246,16.6213,2210.8003783801
2014-10-01,16.6621,18.2825,16.1074,16.1554,2970.2700292609
2014-10-02,16.2281,16.2281,15.4969,15.9309,2029.3840374427
2014-10-03,16.694,17.2638,16.694,17.2558,4961.3425412883
2014-10-06,17.7616,17.7616,17.2638,17.3436,63543.045330077
2014-10-07,17.3436,17.4245,17.2638,17.2638,50438.250018884
2014-10-08,17.3436,17.6489,17.2638,17.2638,872.15060798481
2014-10-09,17.4165,17.4165,16.9585,16.9585,209.5865802134
2014-10-10,16.9504,16.9504,15.978,16.6772,5489.8162301059
2014-10-13,16.773,16.773,16.773,16.773,87.891146541105
2014-10-14,16.1793,16.2521,16.0995,16.0995,662.5640277714
2014-10-15,16.694,16.9585,16.1393,16.765,26901.451699004
2014-10-16,17.3037,17.3037,16.0915,16.0915,1234.9832898596
2014-10-17,16.5414,17.5043,16.5414,17.5043,397.76377857705
2014-10-20,17.0313,17.1041,16.8547,17.1041,40331.894976228
2014-10-21,17.2957,17.2957,16.5095,16.5095,414.66592214265
2014-10-22,16.8218,17.0145,16.6621,16.6621,145.35843466413
2014-10-23,17.0145,17.0145,17.0145,17.0145,487.90854426023
2014-10-27,16.8626,16.9896,16.8626,16.9896,635.52059806645
2014-10-28,17.0393,17.3116,16.8698,17.3116,332.40882345674
2014-10-30,17.1102,17.1102,17.1102,17.1102,310.99944160699
2014-10-31,17.3116,17.665,17.3116,17.665,1010.7481852227
2014-11-03,17.665,17.9862,17.665,17.9862,1033.2843766435
2014-11-04,17.9862,18.058,17.9862,18.058,2989.4257919686
2014-11-05,18.067,18.067,18.058,18.058,546.5026419543
2014-11-06,18.058,18.058,18.058,18.058,721.15812546547
2014-11-07,18.058,18.058,17.3116,17.3116,236.63000991836
2014-11-10,17.2868,17.4315,17.215,17.215,296.35091718347
2014-11-12,17.665,17.6809,17.5842,17.5842,1468.2328710649
2014-11-13,18.067,18.2994,17.8814,18.067,3270.0013751575
2014-11-14,18.074,18.3394,17.8255,17.9054,2685.1872077879
2014-11-17,17.9942,18.1059,17.9862,18.0261,2660.397397225
2014-11-18,18.0261,18.2745,18.019,18.0261,1988.8188928853
2014-11-19,18.067,18.067,18.067,18.067,217.47424721068
2014-11-20,17.9143,17.9143,17.6569,17.6569,1554.9972080349
2014-11-24,17.7048,17.7048,17.6569,17.665,960.04175452591
2014-11-25,17.665,17.8087,17.665,17.7945,68.735383833428
2014-11-27,18.067,18.067,17.8255,17.8984,1049.0597106381
2014-11-28,17.9054,17.9054,17.665,17.665,2064.3151341449
2014-12-01,17.9054,17.9054,17.2638,17.7857,766.23050830707
2014-12-02,17.2638,17.6489,17.2638,17.2638,2926.3244559904
2014-12-03,17.1831,17.2638,16.8626,17.2638,521.71283139143
2014-12-04,17.2638,17.2638,17.2638,17.2638,31.550667989114
2014-12-05,17.9054,19.2552,17.665,18.3873,41387.715544292
2014-12-08,19.2712,19.5925,18.8692,19.2552,40175.268445853
2014-12-09,19.2313,19.2313,18.476,18.484,2018.1159417323
2014-12-10,18.5488,18.6918,18.1467,18.6918,3292.5375665783
2014-12-11,18.7095,18.7095,18.154,18.3234,2670.5386833643
2014-12-12,18.3394,18.4672,18.2684,18.4672,2403.4848150279
2014-12-15,18.4672,18.8692,18.4672,18.7893,617.49164492981
2014-12-16,18.4672,18.4672,17.9373,17.9373,1152.7261911737
2014-12-17,18.067,18.4672,18.067,18.46,1074.976330772
2014-12-18,18.4672,18.4672,18.4441,18.4672,1088.4980456244
2014-12-19,18.508,18.7246,18.4672,18.7246,313.25306074907
2014-12-22,18.7246,18.8613,18.508,18.508,1481.7545859173
2014-12-23,18.7574,18.8772,18.5809,18.8613,2031.6376565848
2014-12-29,19.0307,19.0458,18.4672,18.4672,1811.909790232
2014-12-30,18.4672,18.4672,17.7048,18.067,3208.0268487503
2015-01-02,18.4672,18.4672,17.9223,17.9223,2722.3719236322
2015-01-05,17.601,18.3873,17.601,18.3873,1710.4969288384
2015-01-07,18.2356,18.7095,18.2356,18.6279,459.73830498424
2015-01-08,18.7006,19.0618,18.7006,19.0547,5083.0379749606
2015-01-09,19.0697,19.0697,18.8861,18.8861,1008.4945660806
2015-01-12,19.0697,19.0697,18.8692,19.0139,415.79273171369
2015-01-13,18.8692,18.91,18.8692,18.8692,469.8795911236
2015-01-14,18.8692,18.8692,18.7006,18.7006,640.02783635061
2015-01-15,18.8692,18.8692,18.476,18.7095,3840.1670181036
2015-01-16,18.7095,18.8212,18.4672,18.7095,406.77825514537
2015-01-19,18.8212,19.0618,18.7095,18.7095,2155.5867093991
2015-01-20,18.7095,19.0307,18.492,18.7246,1283.4361014143
2015-01-21,18.7893,18.7964,18.7893,18.7964,253.53215348396
2015-01-22,19.0139,19.0139,18.8053,18.8692,2811.3898797443
2015-01-23,19.0618,19.0618,19.0458,19.0547,896.94041854768
2015-01-26,18.1467,18.46,17.6738,18.3074,2922.9440272772
2015-01-27,18.1789,18.1789,18.067,18.067,230.99596206316
2015-01-28,18.2506,18.5488,18.2506,18.5409,541.99540367015
2015-01-29,18.5409,18.5409,18.3873,18.532,1521.1929209037
2015-01-30,18.4672,18.4672,18.1467,18.4441,1041.1720436408
2015-02-02,18.074,18.1059,17.2718,17.665,2228.8293315167
2015-02-03,17.6569,17.9054,17.6569,17.665,910.46213340016
2015-02-04,18.8692,19.2623,18.122,18.3803,46946.267158231
2015-02-05,18.6279,18.8692,18.5488,18.8692,1515.5588730485
2015-02-06,18.8692,18.8692,18.6279,18.6279,307.61901289387
2015-02-09,18.6279,18.7095,18.6279,18.7095,52.960049838871
2015-02-10,18.8292,18.8861,18.6918,18.8692,1262.0267195646
2015-02-11,19.0618,19.0697,18.8772,18.8772,89.017956112144
2015-02-12,18.484,18.492,18.2266,18.2266,1210.1934792967
2015-02-13,18.2356,19.7452,18.2266,19.5526,14961.777484267
2015-02-16,19.5029,19.7132,18.9589,19.7132,25714.921220699
2015-02-17,19.7044,20.2341,19.7044,20.1942,82983.890859226
2015-02-18,20.3149,20.4754,19.8729,20.274,16195.633964555
2015-02-19,20.227,20.8287,20.0816,20.7878,2383.2022427492
2015-02-20,20.8447,21.0293,20.1542,20.8048,5352.3454624391
2015-02-23,20.8774,20.8774,20.6371,20.6371,3991.159500623
2015-02-24,20.5633,20.8048,20.0735,20.0735,4297.6517039458
2015-02-25,20.0816,20.6842,19.8002,20.4507,872.15060798481
2015-02-26,20.4595,20.4595,20.0735,20.0816,1525.7001591879
2015-02-27,19.8899,20.0664,19.6244,20.0584,1319.4940076876
2015-03-02,20.0735,20.2341,19.9129,20.2341,6558.0317034517
2015-03-03,20.4754,20.4754,20.3948,20.3948,1224.8420037203
2015-03-04,20.4754,20.7088,20.4754,20.6282,1918.9566994808
2015-03-05,20.3948,20.748,20.3948,20.748,1414.146011655
2015-03-06,20.748,21.5919,20.748,21.583,3968.6233092022
2015-03-09,21.6408,21.9133,21.5192,21.8724,5154.0269779361
2015-03-10,21.8724,21.8724,21.4472,21.6727,343.67691916714
2015-03-11,21.6966,21.6966,21.4472,21.6727,274.94153533371
2015-03-12,21.6638,21.6638,21.4384,21.4384,523.96645053351
2015-03-13,21.6879,23.2461,21.6879,22.5628,25050.103573786
2015-03-16,23.0368,23.0368,22.3223,22.7234,15453.06645724
2015-03-17,23.5266,23.5266,22.8051,22.8762,7497.7908856988
2015-03-18,22.8762,23.0296,22.483,22.7962,2446.3035787274
2015-03-19,22.7962,22.7962,22.3223,22.4652,3640.7217240296
2015-03-20,22.4652,22.4652,21.198,21.8476,7755.830277467
2015-03-23,22.057,22.1616,21.679,21.9044,2222.0684740905
2015-03-24,22.0418,22.8689,22.0418,22.483,5605.877615923
2015-03-25,22.483,22.8832,22.483,22.8194,10381.29657799
2015-03-26,22.5797,22.8832,22.5069,22.5069,15738.149278713
2015-03-27,22.483,22.8051,22.3223,22.5469,2325.7349546262
2015-03-30,22.1696,22.4341,22.1616,22.4022,2616.4518239544
2015-03-31,22.4022,22.4022,22.0002,22.0002,1088.4980456244
2015-04-01,22.0818,22.0818,21.679,21.679,1734.1599298303
2015-04-02,21.7516,21.7516,20.7161,20.9564,8497.2709752112
2015-04-07,20.9884,20.9973,19.9129,20.1224,18813.212598081
2015-04-08,20.1375,21.5192,20.1375,20.748,703.12917232884
2015-04-09,20.8855,20.8855,20.4754,20.4754,1867.123459213
2015-04-10,20.4754,20.4754,20.1542,20.274,587.06778651174
2015-04-13,20.8855,20.8855,20.0816,20.0816,813.55651029074
2015-04-14,19.9537,20.274,19.9537,20.0735,4363.0066590661
2015-04-15,20.0735,20.4754,19.4399,19.5925,8792.4950828236
2015-04-16,19.833,19.833,19.833,19.833,247.89810562876
2015-04-17,19.8729,19.8729,18.8772,19.2792,2931.9585038456
2015-04-20,19.2792,19.3432,19.2712,19.3432,1118.9219040425
2015-04-21,19.4319,19.5836,19.4319,19.5836,1245.124575999
2015-04-22,19.1905,19.1905,18.4672,19.1825,5543.9030895158
2015-04-23,19.1017,19.1017,18.2266,18.8613,6280.8365489759
2015-04-24,18.4672,19.0227,18.1059,18.4672,1681.1998799914
2015-04-27,18.4672,19.0307,18.4672,19.0307,2124.03604141
2015-04-28,18.9899,19.833,18.9899,19.833,3271.1281847285
2015-04-29,20.0735,20.0735,19.833,20.0735,837.21951128257
2015-04-30,19.833,19.833,19.2712,19.833,2708.8502087797
2015-05-04,19.6724,19.6724,19.6724,19.6724,351.56458616442
2015-05-05,19.6316,19.6643,19.2712,19.3512,1869.377078355
2015-05-06,19.3591,19.3679,19.3512,19.3679,1281.1824822723
2015-05-08,19.3759,19.3759,19.3512,19.3512,1316.1135789745
2015-05-11,19.2712,19.2792,19.2623,19.2712,4560.1983339981
2015-05-12,19.3512,19.3512,19.2552,19.2552,1488.5154433436
2015-05-13,19.2552,19.2552,19.2552,19.2552,74.369431688627
2015-05-14,19.2552,19.2552,18.9499,18.9499,223.10829506588
2015-05-15,19.0938,19.0938,18.9499,19.0938,974.69027894943
2015-05-18,19.2712,19.6643,19.2712,19.6643,1632.7470684367
2015-05-19,19.6493,19.6493,19.1993,19.5925,321.14072774634
2015-05-20,19.6563,19.6563,19.3512,19.3512,254.658963055
2015-05-21,19.3512,19.3512,18.7095,19.0307,624.25250235605
2015-05-22,19.1017,19.1097,18.5568,18.5568,6204.2134981452
2015-05-25,18.5568,19.408,18.1467,19.408,2821.5311658837
2015-05-26,19.2224,19.2224,18.2745,18.8613,824.82460600114
2015-05-28,18.4672,18.4672,18.4672,18.4672,1061.4546159195
2015-05-29,18.4672,18.476,18.4672,18.476,1468.2328710649
2015-06-01,18.476,18.5568,18.476,18.5568,413.53911257161
2015-06-02,18.8692,18.8692,18.8692,18.8692,298.60453632555
2015-06-03,18.5888,20.0735,18.5888,20.0735,2197.2786635276
2015-06-05,18.8212,18.8292,18.8124,18.8292,421.42677956889
2015-06-08,19.7212,19.7212,19.7212,19.7212,272.68791619163
2015-06-09,19.6643,19.6724,18.7893,19.5925,1593.3087334503
2015-06-10,18.8692,19.7212,18.8692,19.7212,553.26349938054
2015-06-11,19.6316,19.7212,19.2712,19.2712,1544.8559218956
2015-06-15,18.8941,19.2712,18.8941,19.2712,50.706430696791
2015-06-16,19.2712,19.2712,18.91,19.0697,310.99944160699
2015-06-17,18.8941,18.8941,18.3555,18.3555,743.69431688627
2015-06-18,18.4672,18.4672,18.2266,18.2266,199.44529407405
2015-06-19,17.7857,19.0547,17.7857,18.2266,553.26349938054
2015-06-22,18.067,18.067,17.8255,17.8255,434.94849442136
2015-06-23,18.067,18.2994,18.067,18.067,3050.2735088047
2015-06-24,18.3642,18.3642,18.067,18.3642,326.77477560154
2015-06-25,17.9143,18.067,17.8416,18.067,708.76322018404
2015-06-26,18.067,18.2994,18.067,18.067,313.25306074907
2015-06-29,17.8255,18.067,17.0464,18.058,4975.9910657118
2015-06-30,17.665,17.665,17.0313,17.665,2481.2346754296
2015-07-01,17.6569,17.7217,17.6569,17.665,1008.4945660806
2015-07-02,17.0313,17.7377,17.0313,17.665,389.87611157977
2015-07-03,17.7217,17.7217,16.2442,16.4606,3646.3557718848
2015-07-06,16.4606,17.2638,16.4606,16.6213,189.30400793469
2015-07-07,16.6381,17.2638,16.6381,16.8698,829.3318442853
2015-07-08,16.6213,16.6213,16.4606,16.4606,219.72786635276
2015-07-09,16.4606,16.6213,16.3639,16.3808,1126.8095710398
2015-07-10,16.2352,16.773,14.8712,16.0586,27869.381120527
2015-07-13,15.8989,16.0506,15.5049,16.0506,979.19751723359
2015-07-15,15.978,16.0586,15.978,16.0506,14361.187982902
2015-07-16,16.0188,16.8547,16.0188,16.8218,875.53103669793
2015-07-17,17.2469,17.2469,16.0586,17.0951,8986.3063290424
2015-07-21,17.0862,17.0951,16.8626,16.8626,434.94849442136
2015-07-22,16.5414,16.8626,16.4606,16.5006,1251.8854334252
2015-07-23,16.8626,18.2187,16.8626,17.9143,2951.1142665532
2015-07-24,18.3873,18.3873,18.3873,18.3873,1.1268095710398
2015-07-27,17.665,17.665,17.665,17.665,123.94905281438
2015-07-28,17.4315,17.4315,16.8626,17.0224,676.08574262388
2015-07-29,17.0313,17.0313,17.0224,17.0224,219.72786635276
2015-07-30,16.7012,17.4493,16.7012,17.4493,5467.2800386851
2015-07-31,17.4493,18.3803,17.2718,18.3803,558.89754723574
2015-08-03,17.5131,18.91,17.5131,18.91,3205.7732296082
2015-08-04,18.8692,19.0547,18.8692,19.0547,539.74178452807
2015-08-05,19.1097,19.5925,18.1059,19.0547,539.74178452807
2015-08-06,19.5836,19.5836,19.5526,19.5526,50.706430696791
2015-08-07,18.6279,19.2712,18.4672,19.2623,772.9913657333
2015-08-10,18.9499,18.9499,18.8692,18.8692,687.35383833428
2015-08-11,18.8692,18.8692,18.8692,18.8692,583.68735779862
2015-08-12,18.8692,18.8692,18.8692,18.8692,1712.7505479805
2015-08-13,18.8692,19.2552,18.8692,19.2552,188.17719836365
2015-08-14,18.8692,19.2552,18.8692,19.2552,64.228145549269
2015-08-17,18.8692,18.8692,18.8692,18.8692,187.05038879261
2015-08-19,19.0227,19.2313,19.0227,19.2313,1436.6822030757
2015-08-20,19.0307,19.0307,19.0307,19.0307,621.99888321397
2015-08-21,18.7893,18.7893,18.7893,18.7893,123.94905281438
2015-08-24,18.46,18.46,16.9027,16.9185,3347.7512355593
2015-08-25,17.3357,17.3357,17.3357,17.3357,199.44529407405
2015-08-26,17.2638,17.2638,16.8626,16.8626,165.64100694285
2015-08-27,16.8626,16.8626,16.7499,16.7499,1729.6526915461
2015-08-28,16.8626,16.8626,16.741,16.8459,587.06778651174
2015-08-31,16.4606,16.741,15.1117,16.0586,848.48760699297
2015-09-01,16.0586,16.8626,16.0586,16.8626,1404.0047255156
2015-09-02,16.8626,16.8698,16.6381,16.8698,11517.120625598
2015-09-03,18.1467,18.154,17.9942,18.1308,659.18359905828
2015-09-04,17.665,17.665,17.1102,17.1102,572.41926208822
2015-09-07,17.7456,17.7456,17.7456,17.7456,29.297048847035
2015-09-08,17.4635,17.4635,17.2638,17.3436,32908.473522217
2015-09-09,17.2638,18.019,17.2638,18.019,2447.4303882985
2015-09-10,18.019,18.0261,17.5043,17.5043,6476.9014143368
2015-09-11,17.665,17.665,17.3436,17.3436,6176.0432588692
2015-09-14,18.067,18.067,16.9896,17.8984,410.15868385849
2015-09-16,16.9985,17.8984,16.8626,17.8984,445.08978056072
2015-09-18,16.9027,16.9027,16.9027,16.9027,749.32836474147
2015-09-21,16.9106,17.8655,16.9106,17.6569,156.62653037453
2015-09-23,16.9027,17.8087,16.9027,17.8087,833.83908256945
2015-09-24,16.8626,17.6569,16.8626,17.6569,400.01739771913
2015-09-25,17.625,17.625,17.625,17.625,24.789810562876
2015-09-28,16.5484,16.5484,16.4126,16.4126,747.07474559939
2015-09-29,16.2991,16.8459,16.2991,16.8459,677.21255219492
2015-09-30,16.5414,16.7818,16.5414,16.5414,473.26001983672
2015-10-01,16.5574,16.8547,16.0746,16.8547,3274.5086134417
2015-10-02,16.1473,16.8459,16.1473,16.8459,28.170239275995
2015-10-05,16.1873,16.8547,16.1873,16.8547,137.47076766686
2015-10-06,16.5733,16.5733,16.2352,16.4606,292.97048847035
2015-10-08,16.5006,16.733,16.2202,16.6052,761.72327002291
2015-10-09,16.741,16.741,16.7012,16.7012,236.63000991836
2015-10-12,16.6621,16.8626,16.6621,16.8626,473.26001983672
2015-10-13,16.7818,16.7818,16.7818,16.7818,46.199192412632
2015-10-15,16.5484,16.773,16.2202,16.773,472.13321026568
2015-10-16,16.2281,16.8459,16.2202,16.8459,314.37987032011
2015-10-20,16.4527,16.4527,16.4527,16.4527,163.38738780077
2015-10-21,16.8459,16.8459,16.4606,16.4606,336.9160617409
2015-10-22,16.0675,16.773,16.0675,16.773,63.101335978229
2015-10-23,16.0746,16.733,16.0586,16.733,144.23162509309
2015-10-26,16.765,16.8626,16.765,16.8626,427.06082742409
2015-10-27,16.0675,16.8626,16.0675,16.8626,10441.017485255
2015-10-28,16.8626,17.1041,16.8626,17.1041,262.54663005227
2015-10-29,16.8626,17.4964,16.8626,17.4245,1234.9832898596
2015-10-30,17.4964,17.4964,17.4964,17.4964,61.974526407189
2015-11-02,17.2718,17.3436,17.2558,17.3436,883.41870369521
2015-11-03,17.2558,17.7128,17.2558,17.7128,389.87611157977
2015-11-04,17.665,17.665,17.665,17.665,54.086859409911
2015-11-05,17.665,17.665,17.2558,17.2558,367.33992015898
2015-11-09,16.8626,17.2558,16.8626,17.2558,63.101335978229
2015-11-10,16.8139,16.8139,16.8139,16.8139,180.28953136637
2015-11-12,16.4606,16.8626,16.4606,16.8626,254.658963055
2015-11-13,16.8626,16.8626,16.0746,16.8547,259.16620133915
2015-11-16,16.8379,16.8379,16.8379,16.8379,11.268095710398
2015-11-17,16.0825,17.0224,16.0586,17.0224,1473.8669189201
2015-11-18,16.9585,17.0224,16.8626,16.8626,3409.7257619664
2015-11-19,16.1074,16.8626,16.0995,16.8626,3960.7356422049
2015-11-20,16.8626,16.8626,16.8626,16.8626,1302.591864122
2015-11-23,16.2202,16.8626,16.2202,16.8626,189.30400793469
2015-11-26,16.2991,16.8218,16.0825,16.8218,522.83964096247
2015-11-27,16.0995,16.0995,16.0825,16.0995,527.34687924663
2015-11-30,16.7818,16.8626,15.5776,16.8626,3835.6597798195
2015-12-01,16.8626,16.8626,16.8626,16.8626,996.09966079919
2015-12-04,16.7818,16.8139,16.7818,16.8139,127.3294815275
2015-12-07,16.0586,16.4606,15.6984,15.6984,1298.0846258379
2015-12-08,16.7818,16.7818,16.7818,16.7818,74.369431688627
2015-12-14,16.0586,16.7818,15.7054,16.7818,912.71575254224
2015-12-15,16.773,16.773,16.773,16.773,9.0144765683184
2015-12-16,16.2202,16.4606,16.0586,16.4606,747.07474559939
2015-12-17,15.7462,16.4527,15.6984,16.4527,722.28493503651
2015-12-18,15.9069,16.0586,15.8989,15.8989,51.833240267831
2015-12-21,15.819,16.332,15.819,16.332,84.510717827985
2015-12-22,16.1393,16.2601,16.1393,16.2601,1360.059152245
2015-12-23,16.2601,16.2601,15.7054,15.8262,852.99484527713
2015-12-28,15.819,16.0506,15.7373,16.0506,2538.7019635527
2015-12-29,16.0506,16.0586,16.0506,16.0586,123.94905281438
2015-12-30,16.2991,16.4527,16.2991,16.4527,298.60453632555
2016-01-04,16.1793,16.1793,15.8989,15.8989,932.99832482096
2016-01-05,16.0586,16.0586,15.8989,15.8989,170.14824522701
2016-01-07,15.8989,15.8989,15.2634,15.2634,1321.7476268297
2016-01-08,15.2634,15.2634,14.6137,14.7026,3496.4900989365
2016-01-11,14.8544,14.8544,14.4532,14.4532,1971.9167493197
2016-01-12,14.4532,14.4532,13.225,13.8914,2571.3794411128
2016-01-13,13.69,13.69,13.6501,13.6501,686.22702876324
2016-01-14,13.6501,14.9501,13.2489,14.936,1859.2357922157
2016-01-15,14.4532,14.4532,13.1682,13.4974,1078.3567594851
2016-01-18,13.4895,14.8312,13.0394,13.0883,3508.8850042179
2016-01-19,13.2489,13.6501,13.2489,13.6501,454.10425712904
2016-01-20,13.6501,13.6501,13.1682,13.1682,414.66592214265
2016-01-21,13.1682,13.1682,12.1493,12.8398,4014.8225016148
2016-01-22,12.8398,12.8398,12.2851,12.2851,1575.2797803136
2016-01-25,12.4529,12.4529,12.4529,12.4529,61.974526407189
2016-01-26,12.0437,12.0437,11.4022,12.0437,1456.9647753545
2016-01-27,12.0357,12.4457,12.0357,12.4457,1468.2328710649
2016-01-28,11.9639,11.9639,11.9639,11.9639,61.974526407189
2016-01-29,12.0437,12.2452,11.884,12.0437,766.23050830707
2016-02-01,12.0437,12.0437,12.0437,12.0437,1195.5449548732
2016-02-02,12.1652,12.4457,11.884,12.4387,1633.8738780077
2016-02-03,12.1652,12.1652,12.1652,12.1652,56.34047855199
2016-02-04,12.0845,12.4298,11.411,12.4298,511.57154525207
2016-02-08,11.892,12.0357,11.892,12.0357,336.9160617409
2016-02-09,11.7713,11.7713,11.7713,11.7713,6.7608574262388
2016-02-10,11.7713,11.7953,11.6426,11.7953,1264.2803387067
2016-02-12,11.6266,11.876,11.6266,11.6426,508.19111653895
2016-02-15,11.6426,11.6515,11.6426,11.6515,2030.5108470137
2016-02-16,11.884,11.884,11.6266,11.6266,741.44069774419
2016-02-17,11.2743,11.458,11.2494,11.2494,1663.1709268547
2016-02-18,11.4661,11.6186,11.4661,11.6186,437.20211356344
2016-02-19,11.6186,11.6186,11.4819,11.4819,181.41634093741
2016-02-22,11.2886,11.2886,10.6469,10.6469,9132.7915732776
2016-02-23,10.639,10.6798,10.5982,10.6798,919.47660996848
2016-02-24,10.8404,10.8404,10.6798,10.6798,229.86915249212
2016-02-26,10.8404,10.9202,10.8404,10.9202,1311.6063406903
2016-03-01,10.7595,10.8315,10.7595,10.8315,763.97688916499
2016-03-02,10.8315,10.8315,10.8315,10.8315,68.735383833428
2016-03-03,10.7595,10.8404,10.7595,10.8404,377.48120629833
2016-03-04,10.8404,10.8404,10.8404,10.8404,199.44529407405
2016-03-07,10.8404,10.8404,10.8404,10.8404,2634.4807770911
2016-03-08,10.6948,12.0437,10.6948,11.9639,20635.263674452
2016-03-09,12.2044,13.1682,12.1981,13.1682,75688.925696315
2016-03-10,14.3715,14.3715,13.2489,14.3715,2620.9590622386
2016-03-11,14.8312,14.8312,13.4822,14.6937,1864.8698400709
2016-03-14,13.6669,14.6137,13.6669,14.6137,548.75626109638
2016-03-15,13.8186,13.8186,13.6669,13.6669,872.15060798481
2016-03-16,13.6092,14.2846,13.6092,13.6092,917.2229908264
2016-03-18,12.9437,12.9437,12.9437,12.9437,1.1268095710398
2016-03-21,14.2127,14.2127,14.2127,14.2127,1308.2259119772
2016-03-22,14.2846,14.2846,13.8835,14.2518,3622.692770893
2016-03-23,14.2518,15.2563,14.0521,14.8544,17502.733066961
2016-03-24,15.015,15.015,14.3166,14.7744,5541.6494703738
2016-03-30,14.4532,14.4532,13.3537,14.4532,2098.1194212761
2016-03-31,14.7665,15.1764,14.7665,15.1764,7502.298123983
2016-04-01,15.1764,15.3203,15.1764,15.3203,2554.4772975472
2016-04-04,15.3283,15.3283,15.2563,15.2563,498.04983039959
2016-04-05,14.8872,14.8872,14.8872,14.8872,60.847716836149
2016-04-11,14.0592,14.0592,14.0521,14.0521,868.77017927169
2016-04-12,14.0521,14.0521,14.0521,14.0521,250.15172477084
2016-04-15,14.0521,14.0521,14.0521,14.0521,123.94905281438
2016-04-18,13.6748,14.1807,13.2578,14.1807,3013.0887929604
2016-04-20,12.8948,13.6501,12.8948,13.6501,1024.2699000752
2016-04-21,13.6501,13.6501,12.767,12.8478,11024.704843053
2016-04-22,13.3617,14.2127,13.2489,14.2127,979.19751723359
2016-04-26,14.3715,15.2563,14.164,15.2563,9982.4059898416
2016-04-27,14.2518,15.7294,14.2518,15.2563,19079.139656846
2016-04-28,14.8544,16.0586,14.8544,16.0586,6989.5997691599
2016-04-29,15.3363,16.2991,15.3363,16.0586,2933.0853134166
2016-05-02,16.2202,16.2202,16.2202,16.2202,37.184715844314
2016-05-05,15.5447,15.5447,15.5049,15.5049,45.072382841592
2016-05-09,15.5049,16.2121,15.5049,16.2121,271.56110662059
2016-05-11,15.5049,16.6621,15.5049,16.6621,2944.353409127
2016-05-12,16.6213,16.7012,15.6576,16.7012,3769.1780151281
2016-05-16,16.7012,16.7012,16.7012,16.7012,59.72090726511
2016-05-17,15.7373,16.8379,15.7373,16.8379,1899.8009367731
2016-05-19,16.0825,16.0915,15.6576,15.6576,647.91550334789
2016-05-20,15.6576,15.6576,15.4969,15.4969,973.56346937839
2016-05-23,15.6576,15.6576,14.2366,14.605,28365.177331785
2016-05-24,14.6137,14.6137,14.0521,14.566,10587.50272949
2016-05-25,14.549,15.7373,14.549,15.7373,2477.8542467165
2016-05-27,14.4772,16.0586,14.4772,16.0586,1405.1315350866
2016-05-30,15.2563,15.89,15.2563,15.89,123.94905281438
2016-05-31,15.8989,15.8989,15.8989,15.8989,250.15172477084
2016-06-06,15.2563,15.7373,15.2563,15.7373,1182.0232400208
2016-06-09,14.8544,14.8544,14.8544,14.8544,250.15172477084
2016-06-10,14.6937,15.2563,14.6937,15.2563,12460.260236558
2016-06-14,14.7744,16.0506,14.7744,15.6576,10373.408910992
2016-06-15,15.6175,16.0586,15.2563,16.0586,4951.2012551489
2016-06-16,15.6576,15.6576,15.5305,15.6576,193.81124621885
2016-06-21,15.7373,15.7373,15.5049,15.5049,24.789810562876
2016-06-22,15.9627,15.9627,15.9627,15.9627,28.170239275995
2016-06-23,15.9627,16.0596,15.9627,16.0596,2386.5826714623
2016-06-24,15.2634,15.819,14.5579,15.6175,919.47660996848
2016-06-28,15.4161,15.4161,15.2563,15.4161,3197.885562611
2016-06-29,16.0506,17.6489,16.0427,17.3116,3872.8444956638
2016-06-30,17.5842,18.067,17.1838,18.067,6476.9014143368
2016-07-01,17.9117,18.7255,17.9117,18.074,652.42274163205
2016-07-04,18.074,18.074,18.074,18.074,672.70531391076
2016-07-05,17.7493,17.7493,17.7493,17.7493,868.77017927169
2016-07-08,17.7493,17.7493,17.5043,17.5043,55.21366898095
2016-07-11,17.5043,17.5043,17.5043,17.5043,116.0613858171
2016-07-18,17.5043,17.5043,17.5043,17.5043,430.4412561372
2016-07-19,17.5043,17.5131,17.5043,17.5043,363.95949144586
2016-07-22,17.5043,17.5043,17.2681,17.2681,503.68387825479
2016-07-25,17.1068,17.6676,16.2991,17.6676,902.57446640288
2016-07-28,17.4964,17.9117,17.1068,17.9117,2952.2410761243
2016-07-29,17.9933,17.9933,17.9933,17.9933,11.268095710398
2016-08-01,17.6676,17.6676,17.6676,17.6676,466.49916241048
2016-08-02,17.5043,17.5043,17.5043,17.5043,122.82224324334
2016-08-03,16.7154,16.7154,16.7154,16.7154,122.82224324334
2016-08-04,17.6676,17.6676,17.6676,17.6676,61.974526407189
2016-08-05,16.8618,18.4823,16.8538,18.4823,2370.8073374677
2016-08-10,17.4395,18.7255,16.6497,18.7255,3969.7501187732
2016-08-11,18.5221,18.5629,18.5221,18.5629,430.4412561372
2016-08-12,18.6447,18.6447,17.7573,18.6038,1596.6891621634
2016-08-16,18.6207,18.6207,18.6207,18.6207,306.49220332283
2016-08-18,18.1646,18.1646,18.1557,18.1557,553.26349938054
2016-08-19,18.1557,18.1557,18.1557,18.1557,122.82224324334
2016-08-23,17.546,17.546,17.546,17.546,122.82224324334
2016-08-24,17.546,17.9117,16.4465,17.9117,5036.8387825479
2016-08-26,17.301,17.301,17.0978,17.0978,1463.7256327807
2016-08-29,17.1307,17.1307,17.081,17.081,513.82516439415
2016-08-30,16.7473,17.1786,16.6905,17.1786,1234.9832898596
2016-08-31,17.1786,17.9027,16.9913,17.9027,2652.5097302277
2016-09-05,17.9027,17.9027,17.2602,17.3331,455.23106670008
2016-09-06,17.7253,17.7403,17.7253,17.7403,491.28897297335
2016-09-07,17.5043,17.5043,17.0978,17.5043,1366.8200096713
2016-09-08,17.0978,17.0978,17.0978,17.0978,101.41286139358
2016-09-09,17.4635,17.4635,17.0978,17.0978,643.40826506373
2016-09-12,16.8289,16.8289,16.6905,16.6905,1105.40018919
2016-09-13,16.6905,16.6905,16.6089,16.6089,98.032432680463
2016-09-14,16.284,16.284,15.8927,16.284,63.101335978229
2016-09-15,15.8838,15.8838,15.8757,15.8757,208.45977064236
2016-09-16,15.8757,16.2751,15.8757,15.8838,179.16272179533
2016-09-19,15.8927,16.284,15.8838,16.2751,489.03535383127
2016-09-20,16.284,16.284,16.284,16.284,122.82224324334
2016-09-21,16.3649,16.3649,16.3649,16.3649,306.49220332283
2016-09-22,16.3649,16.4465,15.8838,16.284,2409.1188628831
2016-09-23,17.8877,17.8877,16.284,16.284,14.648524423517
2016-09-26,16.284,16.6905,15.9574,16.6905,119.44181453022
2016-09-27,16.5272,16.5272,16.5272,16.5272,31.550667989114
2016-09-30,16.6826,17.8309,16.5361,16.5361,1967.4095110355
2016-10-05,17.1786,17.1786,17.1786,17.1786,122.82224324334
2016-10-06,16.6089,17.1715,16.4465,17.1715,1450.2039179282
2016-10-10,16.3649,16.8538,16.2016,16.2016,919.47660996848
2016-10-11,16.2016,16.2016,15.4774,15.559,716.65088718131
2016-10-12,15.4774,15.4774,15.4693,15.4693,307.61901289387
2016-10-14,15.4693,15.4693,15.4693,15.4693,4.5072382841592
2016-10-24,15.6318,15.8757,15.4853,15.4853,307.61901289387
2016-10-25,15.8757,15.8757,15.4693,15.4693,493.54259211543
2016-10-27,15.4693,15.4693,15.4693,15.4693,160.00695908765
2016-10-31,15.551,15.551,15.551,15.551,37.184715844314
2016-11-02,15.6397,15.6397,15.4693,15.4693,981.45113637567
2016-11-04,15.4693,15.4693,15.4693,15.4693,514.95197396519
2016-11-08,15.551,15.551,15.551,15.551,86.764336970065
2016-11-09,15.4693,15.4693,15.4693,15.4693,99.159242251503
2016-11-15,14.9813,14.9813,14.9813,14.9813,147.61205380621
2016-11-16,14.9813,14.9813,14.9813,14.9813,86.764336970065
2016-11-17,14.5819,14.9813,14.5819,14.9813,58.59409769407
2016-11-18,14.9813,14.9813,14.9813,14.9813,11.268095710398
2016-11-21,14.4932,14.4932,14.4932,14.4932,122.82224324334
2016-11-22,14.9813,14.9813,14.4932,14.4932,822.57098685906
2016-11-23,14.4932,14.4932,14.4932,14.4932,122.82224324334
2016-11-24,14.6546,15.1854,14.6546,15.1436,678.33936176596
2016-11-25,14.6546,15.1436,14.6546,14.6546,534.10773667287
2016-11-28,14.6546,14.6546,14.6546,14.6546,306.49220332283
2016-11-29,14.6546,14.6546,14.6546,14.6546,76.623050830707
2016-11-30,14.6147,14.6546,14.6147,14.6546,413.53911257161
2016-12-01,14.6147,14.6147,14.6147,14.6147,128.45629109854
2016-12-02,14.6147,14.6147,14.3378,14.3378,303.11177460971
2016-12-05,14.3378,14.6546,13.051,14.6546,1372.4540575265
2016-12-06,14.6466,14.6466,14.2402,14.2483,754.96241259667
2016-12-07,14.2483,14.2562,13.8408,13.8408,283.95601190203
2016-12-08,14.0857,14.0857,14.0857,14.0857,184.79676965053
2016-12-09,14.0857,14.4932,14.0857,14.4932,432.69487527928
2016-12-12,14.4932,14.4932,13.8816,13.8816,269.30748747851
2016-12-13,13.8408,14.4106,13.8408,14.4106,1049.0597106381
2016-12-14,13.8568,14.0857,13.6784,13.6784,323.39434688842
2016-12-16,13.5968,13.5968,13.5968,13.5968,19.155762707677
2016-12-19,13.8408,13.8408,13.5151,13.5151,1031.0307575014
2016-12-20,13.8328,13.8328,13.8328,13.8328,13.521714852478
2016-12-21,13.8248,14.2483,13.7183,13.8408,128761.65649229
2016-12-22,13.8009,13.8248,13.8009,13.8248,367.33992015898
2016-12-23,13.4335,13.8408,13.4335,13.8408,1080.6103786272
2016-12-28,13.8408,13.8408,13.8408,13.8408,2643.4952536594
2016-12-29,14.0033,14.4106,14.0033,14.4106,703.12917232884
2016-12-30,14.6546,14.8171,14.0033,14.0033,338.04287131194
2017-01-02,13.6784,15.0372,13.6784,15.0372,1229.3492420044
2017-01-03,14.9396,14.9396,14.9396,14.9396,2.2536191420796
2017-01-04,14.9396,14.9396,14.9396,14.9396,3.3804287131194
2017-01-05,14.9235,14.9235,14.6546,14.7771,52.960049838871
2017-01-09,14.8906,15.4693,14.8906,15.4614,673.8321234818
2017-01-10,15.4534,15.4534,14.8259,15.2244,606.22354921941
2017-01-11,15.2244,15.2244,14.7372,15.062,1175.2623825945
2017-01-12,14.7372,14.7372,14.7372,14.7372,91.271575254224
2017-01-13,15.4445,16.9843,15.4445,16.9843,1197.7985740153
2017-01-16,16.9843,16.9843,15.5998,15.7373,1179.7696208787
2017-01-17,15.7373,16.3649,15.062,15.7951,378.60801586937
2017-01-18,15.1916,16.284,15.1916,16.284,496.92302082855
2017-01-19,15.8757,15.8757,15.8757,15.8757,491.28897297335
2017-01-20,15.803,15.9992,15.4614,15.9992,212.96700892652
2017-01-23,15.8687,15.8687,15.8687,15.8687,428.18763699513
2017-01-25,15.7951,16.284,15.3069,16.284,3462.6858118053
2017-01-26,16.2672,16.2672,16.04,16.04,287.33644061515
2017-01-27,16.2432,16.2432,15.6397,15.6397,65.354955120309
2017-01-30,15.6397,16.2343,15.6318,16.2343,917.2229908264
2017-02-01,15.6486,15.6486,15.6318,15.6318,602.84312050629
2017-02-02,15.6318,15.6318,15.6318,15.6318,42.818763699513
2017-02-03,15.9992,16.04,15.4774,15.9495,547.62945152534
2017-02-07,15.8757,15.9495,15.551,15.551,376.35439672729
2017-02-08,16.1775,16.1775,15.4774,15.4774,76.623050830707
2017-02-10,15.4774,15.4774,15.4693,15.4693,809.04927200658
2017-02-13,15.2413,15.2413,15.0868,15.0868,628.75974064021
2017-02-14,15.0868,15.2333,15.0868,15.2333,1774.7250743877
2017-02-16,15.2244,15.2244,15.0789,15.0789,104.7932901067
2017-02-17,15.1436,15.1436,14.8171,14.8171,147.61205380621
2017-02-20,14.8259,14.8259,14.8259,14.8259,29.297048847035
2017-02-21,14.8171,14.8171,14.8171,14.8171,640.02783635061
2017-02-22,15.046,15.046,15.046,15.046,122.82224324334
2017-02-23,15.046,15.0539,15.046,15.0539,778.6254135885
2017-02-24,15.0539,15.0539,14.4932,14.4932,421.42677956889
2017-02-27,14.5003,14.5003,14.4932,14.4932,184.79676965053
2017-02-28,14.5331,15.062,14.5331,15.062,932.99832482096
2017-03-01,16.1039,16.1039,15.2244,15.2244,254.658963055
2017-03-02,15.2244,15.2244,15.062,15.062,148.73886337725
2017-03-03,14.7372,14.7372,14.6546,14.6546,798.90798586722
2017-03-06,14.1666,14.2483,14.1666,14.2483,74.369431688627
2017-03-07,14.9813,14.9813,14.2483,14.2483,2.2536191420796
2017-03-09,14.2891,14.2891,14.2891,14.2891,271.56110662059
2017-03-10,14.2483,14.2483,14.2483,14.2483,184.79676965053
2017-03-13,14.2483,14.2483,14.2483,14.2483,37.184715844314
2017-03-15,14.7372,14.7372,14.7372,14.7372,122.82224324334
2017-03-16,14.7283,16.0142,14.7283,16.0071,900.3208472608
2017-03-20,15.3877,15.4693,14.6636,15.4693,256.91258219708
2017-03-21,15.4693,15.4693,15.4693,15.4693,246.77129605772
2017-03-24,15.4693,16.2016,15.4693,16.2016,1042.2988532118
2017-03-27,16.2016,16.2016,16.2016,16.2016,1046.806091496
2017-03-29,15.062,15.062,14.7194,14.7771,1260.8999099935
2017-03-30,15.6318,15.6318,15.6318,15.6318,10.141286139358
2017-04-04,14.9076,15.4693,14.8996,15.4693,125.07586238542
2017-04-06,14.9076,15.6318,14.9076,15.6318,1965.1558918934
2017-04-11,14.9076,15.2652,14.8996,14.8996,1126.8095710398
2017-04-12,15.0212,15.062,15.0212,15.062,492.41578254439
2017-04-13,15.062,15.062,15.062,15.062,367.33992015898
2017-04-18,14.9813,16.2016,14.9396,16.2016,4897.114395739
2017-04-19,16.2016,17.0978,16.2016,16.7712,3771.4316342702
2017-04-20,16.7712,16.7712,16.7712,16.7712,2.2536191420796
2017-04-21,16.1287,16.7712,16.1207,16.7712,4550.0570478587
2017-04-24,16.9355,17.0978,16.6089,17.0978,1968.5363206065
2017-04-25,16.6168,17.8965,16.6089,17.8965,1721.7650245488
2017-04-26,17.0242,18.5629,17.0242,18.319,1940.3660813305
2017-04-27,19.3698,19.3698,17.0978,17.9117,8287.6843949978
2017-04-28,19.3777,19.8978,18.319,19.7025,7125.9437272557
2017-05-02,19.8899,20.2723,19.8899,20.2723,1169.6283347393
2017-05-04,20.1924,20.1924,19.5401,19.8658,616.36483535877
2017-05-05,19.8658,19.8658,19.8658,19.8658,67.608574262388
2017-05-08,19.7851,19.7851,19.1328,19.4585,2055.3006575766
2017-05-09,19.4505,19.5321,19.1328,19.2552,2315.5936684868
2017-05-10,19.5321,19.5321,19.5321,19.5321,1.1268095710398
2017-05-11,19.4585,19.5401,17.5859,19.5321,4658.2307666785
2017-05-15,19.1328,19.1328,19.1328,19.1328,83.383908256945
2017-05-16,18.6526,18.6526,18.6447,18.6526,336.9160617409
2017-05-17,18.6526,18.6526,18.6447,18.6447,467.62597198152
2017-05-18,18.7255,18.7255,18.7255,18.7255,1.1268095710398
2017-05-19,17.5131,19.2473,15.7622,19.2473,750.45517431251
2017-05-23,18.1557,18.1557,18.1557,18.1557,11.268095710398
2017-05-24,17.0978,18.1318,17.0978,18.1318,1305.9722928351
2017-05-25,17.9117,18.7104,17.9117,18.7104,1870.5038879261
2017-05-26,18.9624,18.9624,18.9624,18.9624,2.2536191420796
2017-05-30,18.7255,19.7025,18.7255,19.7025,1264.2803387067
2017-05-31,19.7025,19.7025,19.1736,19.1736,662.5640277714
2017-06-01,19.9395,19.9395,19.5401,19.5401,55.21366898095
2017-06-05,17.9117,19.5401,17.9117,19.5401,218.60105678172
2017-06-06,18.8888,19.5401,18.7343,19.5401,590.44821522486
2017-06-07,19.5002,19.5002,19.5002,19.5002,255.78577262604
2017-06-12,18.7583,18.8807,18.6526,18.8807,1953.887796183
2017-06-13,18.6526,18.6526,18.6447,18.6447,296.35091718347
2017-06-14,18.6447,18.6447,17.0978,17.9117,740.31388817315
2017-06-16,16.8369,17.9117,16.8369,17.9117,121.6954336723
2017-06-19,17.4635,17.4635,17.4635,17.4635,1.1268095710398
2017-06-22,17.301,17.301,17.301,17.301,39.438334986393
2017-06-26,17.4635,17.7084,17.4635,17.7084,1043.4256627829
2017-06-27,17.9117,17.9117,17.9117,17.9117,23.663000991836
2017-06-29,17.1786,17.1786,17.1786,17.1786,122.82224324334
2017-06-30,17.5043,17.5043,17.5043,17.5043,2.2536191420796
2017-07-03,17.3463,17.3463,17.3463,17.3463,84.510717827985
2017-07-04,17.3463,17.5043,17.2798,17.2798,95.778813538383
2017-07-06,16.0115,17.5131,16.0115,17.5131,299.73134589659
2017-07-13,16.2618,17.5131,16.2618,17.5131,298.60453632555
2017-07-17,17.5131,17.5131,16.2707,17.5131,1018.63585222
2017-07-18,17.2629,17.2629,17.2629,17.2629,480.02087726296
2017-07-19,16.5707,17.0872,16.5707,17.0872,718.90450632339
2017-07-20,16.5707,17.0046,16.5627,17.0046,539.74178452807
2017-07-21,16.5627,16.9292,16.2618,16.9292,1078.3567594851
2017-07-26,16.679,16.679,16.679,16.679,614.11121621669
2017-08-02,16.5955,16.5955,16.5955,16.5955,16.902143565597
2017-08-04,16.3453,16.3453,16.3453,16.3453,473.26001983672
2017-08-07,16.5955,16.5955,16.5955,16.5955,59.72090726511
2017-08-17,16.2618,16.5955,16.2618,16.5955,111.55414753294
2017-08-18,16.679,16.679,16.679,16.679,1.1268095710398
2017-08-22,16.2618,16.679,16.2618,16.679,663.69083734244
2017-08-23,16.6381,16.6381,16.6381,16.6381,250.15172477084
2017-08-24,16.2618,16.2618,16.2618,16.2618,54.086859409911
2017-08-29,16.0204,16.0204,16.0115,16.0115,305.36539375179
2017-08-30,16.0115,16.0115,16.0115,16.0115,253.53215348396
2017-08-31,16.0115,16.9292,16.0115,16.9292,1273.294815275
2017-09-01,16.679,16.679,16.679,16.679,238.88362906044
2017-09-04,16.679,16.679,16.679,16.679,2.2536191420796
2017-09-05,16.0204,16.679,16.0115,16.679,513.82516439415
2017-09-08,16.0204,16.67,16.0204,16.67,809.04927200658
2017-09-11,16.2618,16.2618,16.2618,16.2618,180.28953136637
2017-09-12,16.0115,16.67,15.1117,16.2618,1565.1384941743
2017-09-13,15.1028,16.2618,15.1028,16.2618,779.75222315954
2017-09-15,15.1356,15.8368,15.1356,15.8368,665.94445648452
2017-09-18,15.2608,15.8456,15.2608,15.8456,852.99484527713
2017-09-19,15.2697,15.8368,15.2697,15.8368,875.53103669793
2017-09-20,15.8456,15.8456,15.8456,15.8456,72.115812546547
2017-09-21,15.3451,15.3451,15.2608,15.2608,391.00292115081
2017-09-22,15.2608,15.8456,15.2608,15.8456,894.6867994056
2017-09-25,15.4285,15.8456,15.4285,15.8456,940.88599181824
2017-09-28,15.4285,15.8199,15.4285,15.8199,423.68039871097
2017-09-29,15.2697,15.8199,15.2608,15.8199,722.28493503651
2017-10-02,15.4285,15.8119,15.4285,15.8119,978.07070766255
2017-10-03,15.2697,15.4285,15.2608,15.4285,520.58602182039
2017-10-06,15.3451,15.3451,15.3451,15.3451,24.789810562876
2017-10-09,15.1117,15.1117,15.1117,15.1117,1.1268095710398
2017-10-11,15.1117,15.1117,15.0947,15.0947,455.23106670008
2017-10-12,14.6608,15.3363,14.6608,15.3363,601.71631093525
2017-10-13,14.7612,15.3114,14.1772,15.3114,1225.9688132913
2017-10-17,14.6111,15.3034,14.6111,15.3034,350.43777659338
2017-10-19,14.5935,14.5935,14.5935,14.5935,552.1366898095
2017-10-25,14.5862,14.5862,14.5862,14.5862,36.057906273274
2017-11-02,14.8366,14.8366,14.8366,14.8366,167.89462608493
2017-11-06,14.7442,14.7442,14.7442,14.7442,40.565144557433
2017-11-07,14.7442,14.7442,14.1852,14.1852,122.82224324334
2017-11-08,14.7612,14.7612,14.5935,14.5935,482.27449640504
2017-11-10,14.5935,14.5935,14.5935,14.5935,24.789810562876
2017-11-13,14.1852,14.1852,14.1772,14.1772,554.39030895158
2017-11-14,14.0014,14.0014,13.5932,13.9101,969.05623109423
2017-11-15,13.3846,13.7352,12.8425,13.7352,3861.5763999534
2017-11-16,13.343,13.343,13.343,13.343,599.46269179318
2017-11-20,13.343,13.343,13.343,13.343,516.07878353623
2017-11-21,13.343,13.9101,13.343,13.9101,1299.2114354089
2017-11-22,13.0927,13.7183,13.0927,13.7183,2758.4298299054
2017-11-24,13.343,13.343,13.3349,13.343,216.34743763964
2017-11-27,12.9258,13.6935,12.9258,13.6935,851.86803570609
2017-12-01,13.0927,13.6935,13.0927,13.6935,78.876669972786
2017-12-04,13.5932,14.3857,13.5932,14.3857,2397.8507671727
2017-12-05,14.7442,14.7442,14.5935,14.5935,2078.9636585684
2017-12-06,13.7601,14.5935,13.7601,14.5935,2913.9295507089
2017-12-07,14.7362,14.8366,14.7362,14.8366,6.7608574262388
2017-12-11,14.5437,14.5935,14.5437,14.5935,312.12625117803
2017-12-12,14.3023,14.5935,13.9269,14.5935,3496.4900989365
2017-12-13,14.7442,14.7442,14.5935,14.5935,64.228145549269
2017-12-14,14.5019,14.5019,14.5019,14.5019,56.34047855199
2017-12-15,14.5935,14.5935,14.5108,14.5108,153.24610166141
2017-12-18,14.5108,14.5108,14.5108,14.5108,2397.8507671727
2017-12-21,14.0938,14.4275,14.0938,14.4275,469.8795911236
2017-12-22,14.0938,14.4275,13.5099,14.4275,1060.3278063485
2017-12-27,13.8434,14.3857,13.8434,14.3857,120.56862410126
2017-12-28,14.5935,14.5935,14.5935,14.5935,5.634047855199
2018-01-03,14.7612,14.7612,13.9269,14.5935,2198.4054730987
2018-01-05,14.1772,14.7612,14.1772,14.7612,1837.8264103659
2018-01-15,14.7612,14.7612,14.7612,14.7612,16.902143565597
2018-01-16,14.5935,15.0114,14.5935,15.0114,1835.5727912238
2018-01-17,15.0114,15.0114,14.928,14.928,960.04175452591
2018-01-19,14.8437,14.8437,14.8437,14.8437,149.86567294829
2018-01-22,14.928,14.928,14.5935,14.5935,982.57794594671
2018-01-24,14.5108,14.5108,14.5108,14.5108,120.56862410126
2018-01-25,14.7612,14.7612,14.7612,14.7612,1.1268095710398
2018-01-30,14.2606,14.344,13.8434,14.1772,4305.5393709431
2018-02-02,14.1772,14.1772,14.1772,14.1772,18.028953136637
2018-02-05,14.1772,14.1772,14.1772,14.1772,14.648524423517
2018-02-06,13.7601,13.9269,13.2605,13.9269,1425.4141073654
2018-02-07,13.9269,13.9269,13.9269,13.9269,120.56862410126
2018-02-12,14.344,14.344,14.344,14.344,25.916620133915
2018-02-14,13.9269,13.9269,13.9269,13.9269,101.41286139358
2018-02-15,13.9269,13.9269,13.9269,13.9269,552.1366898095
2018-02-22,13.7601,14.5935,13.5099,14.5935,2690.821255643
2018-02-26,14.4275,14.4275,14.4275,14.4275,4.5072382841592
2018-02-27,14.6778,15.0947,14.4275,15.0947,8203.1736771698
2018-02-28,15.0947,15.0947,15.0947,15.0947,659.18359905828
2018-03-12,14.4275,15.0114,14.4275,15.0114,618.61845450085
2018-03-16,14.4275,14.4275,14.4275,14.4275,371.84715844314
2018-03-19,14.5935,14.5935,14.5935,14.5935,1.1268095710398
2018-03-20,14.1772,14.1772,14.1772,14.1772,36.057906273274
2018-03-22,14.5935,14.5935,14.5935,14.5935,1.1268095710398
2018-03-23,14.1772,14.7612,14.1772,14.7612,1438.9358222178
2018-03-27,14.1772,14.8437,14.1772,14.8437,519.45921224935
2018-03-29,14.2606,14.5108,14.1772,14.5108,2970.2700292609
2018-04-03,15.2608,15.2608,15.2608,15.2608,2.2536191420796
2018-04-05,14.5935,14.5935,14.5935,14.5935,623.12569278501
2018-04-06,14.0938,14.7612,14.0938,14.7612,11138.512609728
2018-04-09,14.1772,14.2606,14.0103,14.0103,1353.2982948188
2018-04-10,14.5108,14.5935,14.0103,14.0103,571.29245251718
2018-04-11,13.5099,14.2606,13.5099,14.2606,1490.7690624857
2018-04-12,14.5935,14.5935,14.5935,14.5935,1.1268095710398
2018-04-19,13.9269,14.5108,13.9269,14.5108,555.51711852262
2018-04-24,14.5108,14.5108,14.5108,14.5108,20.282572278716
2018-04-25,13.9269,14.4275,13.9269,14.4275,770.73774659123
2018-04-27,14.0103,14.1772,13.5099,14.1772,1259.7731004225
2018-05-07,13.6775,14.344,13.6775,14.344,599.46269179318
2018-05-08,14.5935,14.5935,14.5935,14.5935,1.1268095710398
2018-05-11,13.9269,15.0114,13.9269,15.0114,848.48760699297
2018-05-14,14.6778,14.7612,14.6778,14.6778,671.57850433972
2018-05-15,14.6778,14.6778,14.6778,14.6778,140.85119637998
2018-05-17,14.6778,14.6778,14.6778,14.6778,101.41286139358
2018-05-18,15.0114,15.0114,15.0114,15.0114,1.1268095710398
2018-05-22,15.0114,15.0114,15.0114,15.0114,1.1268095710398
2018-05-23,14.4275,14.5108,14.4275,14.5108,1085.1176169113
2018-05-24,13.9269,14.1772,12.7599,14.1772,8199.7932484566
2018-05-25,13.4273,13.5099,12.5098,12.6756,29091.969505106
2018-05-28,13.9269,13.9269,13.343,13.343,528.47368881767
2018-06-01,13.4273,13.6775,12.8425,13.6775,1594.4355430213
2018-06-06,13.0101,13.7601,13.0101,13.7601,1631.6202588656
2018-06-08,13.7601,13.7601,13.7601,13.7601,29.297048847035
2018-06-13,13.7601,13.7601,13.7601,13.7601,59.72090726511
2018-06-18,13.1762,14.0103,13.1762,14.0103,1547.1095410376
2018-06-22,13.5932,14.344,13.5932,14.344,2217.5612358063
2018-06-26,13.7601,14.0103,13.7601,14.0103,1114.4146657584
2018-06-27,14.4275,14.4275,14.4275,14.4275,70.989002975508
2018-06-28,14.7612,14.7612,14.7612,14.7612,1.1268095710398
2018-06-29,14.4275,14.4275,14.4275,14.4275,105.92009967774
2018-07-02,14.4275,14.4275,14.4275,14.4275,767.35731787811
2018-07-05,14.6778,14.6778,14.6778,14.6778,19.155762707677
2018-07-11,14.0938,14.5108,13.8434,14.5108,2215.3076166643
2018-07-16,14.6778,14.6778,14.0103,14.0103,356.07182444858
2018-07-17,14.5935,14.5935,14.5935,14.5935,1.1268095710398
2018-07-19,14.5935,14.6778,14.5935,14.6778,120.56862410126
2018-07-27,14.1772,14.1772,14.0938,14.0938,312.12625117803
2018-07-30,14.0938,14.0938,14.0938,14.0938,72.115812546547
2018-07-31,14.0103,14.0103,14.0103,14.0103,167.89462608493
2018-08-01,14.0103,14.0103,14.0103,14.0103,12.394905281438
2018-08-02,14.0938,14.0938,14.0938,14.0938,317.76029903322
2018-08-03,14.1772,14.1772,14.1772,14.1772,36.057906273274
2018-08-07,14.1772,14.1772,14.0103,14.0103,274.94153533371
2018-08-17,14.0103,14.0103,14.0103,14.0103,9.0144765683184
2018-08-22,14.1772,14.6778,14.1772,14.6778,593.82864393798
2018-08-23,14.2606,14.2606,14.2606,14.2606,1133.570428466
2018-08-24,13.9269,14.344,13.8434,14.344,503.68387825479
2018-08-30,13.8434,13.8434,13.8434,13.8434,258.03939176811
2018-08-31,13.7601,14.4275,13.7601,14.4275,8305.7133481344
2018-09-03,14.1772,14.1772,13.8434,13.8434,443.96297098968
2018-09-05,14.0938,14.0938,14.0938,14.0938,420.29996999785
2018-09-06,13.7601,13.7601,13.7601,13.7601,359.4522531617
2018-09-07,13.6775,13.6775,13.1762,13.1762,946.52003967343
2018-09-10,13.6775,13.6775,13.6775,13.6775,563.4047855199
2018-09-12,14.4275,14.4275,13.0101,13.0101,23993.156196151
2018-09-13,12.8425,12.8425,12.5098,12.5098,21488.258519729
2018-09-14,12.5098,12.5098,12.5098,12.5098,120.56862410126
2018-10-02,12.2594,12.2594,12.2594,12.2594,11.268095710398
2018-10-03,12.0925,12.5098,12.0925,12.5098,1402.8779159446
2018-10-08,12.0925,12.3428,12.0925,12.3428,4221.0286531151
2018-10-09,12.3428,12.3428,12.3428,12.3428,839.47313042465
2018-10-10,12.0925,12.0925,12.0925,12.0925,11.268095710398
2018-10-11,11.9257,12.3428,11.9257,12.3428,611.85759707461
2018-10-16,12.0092,12.5098,12.0092,12.5098,965.67580238111
2018-10-18,12.0925,12.5098,12.0925,12.5098,2554.4772975472
2018-10-19,12.5098,12.5098,12.5098,12.5098,233.24958120524
2018-10-25,12.5098,12.6756,12.5098,12.6756,24.789810562876
2018-10-29,12.0925,12.5098,12.0925,12.5098,1259.7731004225
2018-10-31,12.5098,12.5098,12.5098,12.5098,149.86567294829
2018-11-08,12.0925,12.6756,12.0925,12.6756,1450.2039179282
2018-11-13,12.9258,12.9258,12.9258,12.9258,120.56862410126
2018-11-16,12.9258,13.6775,12.9258,13.343,1513.3052539065
2018-11-19,13.343,13.343,13.343,13.343,120.56862410126
2018-11-23,12.7599,12.7599,12.1751,12.1751,743.69431688627
2018-11-26,12.6756,12.6756,12.6756,12.6756,2.2536191420796
2018-12-03,12.1751,13.5932,12.1751,13.5932,3574.2399593383
2018-12-04,13.7601,13.7601,13.7601,13.7601,1.1268095710398
2018-12-06,13.1762,13.1762,13.1762,13.1762,299.73134589659
2018-12-11,13.1762,13.1762,13.1762,13.1762,76.623050830707
2018-12-17,13.0927,13.0927,13.0927,13.0927,36.057906273274
2018-12-19,13.0927,13.0927,12.8425,12.8425,528.47368881767
2018-12-20,12.8425,12.8425,12.8425,12.8425,402.27101686121
2018-12-21,13.1762,13.1762,12.6756,12.6756,601.71631093525
2018-12-27,12.6756,12.6756,12.6756,12.6756,120.56862410126
2019-01-02,12.9258,12.9258,12.9258,12.9258,143.10481552206
2019-01-04,12.9258,14.344,12.9258,14.344,1858.1089826446
2019-01-07,15.8456,17.1794,15.8456,15.8456,2140.9381849756
2019-01-08,15.0947,15.0947,14.4275,14.4275,748.20155517043
2019-01-10,14.928,14.928,14.928,14.928,73.242622117587
2019-01-11,14.2606,14.2606,14.1772,14.1772,659.18359905828
2019-01-14,14.1772,14.344,13.8434,14.344,72.115812546547
2019-01-15,13.8434,14.344,13.8434,14.344,541.99540367015
2019-01-16,14.1772,14.1772,14.1772,14.1772,661.43721820036
2019-01-17,13.7601,13.7601,13.7601,13.7601,36.057906273274
2019-01-23,13.6775,13.6775,13.343,13.343,9897.8952720136
2019-01-24,13.1762,13.1762,13.1762,13.1762,120.56862410126
2019-01-30,13.343,13.343,13.1762,13.1762,325.6479660305
2019-02-01,13.1762,13.1762,13.0927,13.0927,649.04231291893
2019-02-05,13.343,13.343,13.343,13.343,36.057906273274
2019-02-08,12.8425,12.8425,12.8425,12.8425,359.4522531617
2019-02-11,12.7599,12.7599,12.7599,12.7599,59.72090726511
2019-02-12,12.7599,12.7599,12.7599,12.7599,172.40186436909
2019-02-13,12.5098,12.5098,12.5098,12.5098,454.10425712904
2019-02-14,12.5098,12.5098,12.5098,12.5098,120.56862410126
2019-02-15,12.5098,12.5098,12.5098,12.5098,29.297048847035
2019-02-19,12.5098,12.5098,12.5098,12.5098,18.028953136637
2019-02-22,12.5098,12.5098,12.0925,12.5098,1646.2687832892
2019-02-25,12.2594,12.2594,12.0092,12.0092,249.0249151998
2019-02-26,12.0092,12.0092,12.0092,12.0092,120.56862410126
2019-03-06,11.8422,11.8422,11.1749,11.2584,2256.9995707927
2019-03-07,11.5086,11.5086,11.5086,11.5086,1.1268095710398
2019-03-11,11.3417,11.3417,11.3417,11.3417,16.902143565597
2019-03-12,11.5086,12.5931,11.5086,11.758,1451.3307274993
2019-03-15,12.0092,12.5931,12.0092,12.5931,1425.4141073654
2019-03-19,12.5931,12.9258,12.1751,12.9258,1108.7806179032
2019-03-21,12.5098,13.343,12.4254,13.343,2200.6590922407
2019-03-25,13.0101,13.0101,13.0101,13.0101,623.12569278501
2019-03-29,12.5098,13.0927,12.5098,13.0927,642.28145549269
2019-04-02,12.5931,13.8434,12.5931,13.8434,1841.206839079
2019-04-04,13.343,14.1772,13.1762,14.1772,1486.2618242015
2019-04-05,14.5935,14.5935,14.5935,14.5935,1.1268095710398
2019-04-09,14.1772,14.1772,13.5932,13.5932,587.06778651174
2019-04-10,13.2605,14.0103,13.1762,14.0103,5504.4647545294
2019-04-12,14.344,14.344,14.344,14.344,11.268095710398
2019-04-17,13.8434,13.8434,13.6775,13.6775,748.20155517043
2019-04-18,14.0103,14.0103,14.0103,14.0103,615.23802578773
2019-04-25,13.9269,13.9269,13.9269,13.9269,6092.6593506122
2019-04-26,13.5099,13.5099,13.5099,13.5099,74.369431688627
2019-05-06,13.9269,14.0938,13.9269,14.0938,893.55998983456
2019-05-07,14.5108,14.5108,14.5108,14.5108,1.1268095710398
2019-05-08,14.4275,14.5108,14.4275,14.5108,118.31500495918
2019-05-09,13.5099,13.5099,13.5099,13.5099,695.24150533156
2019-05-14,14.0103,14.0103,14.0103,14.0103,599.46269179318
2019-05-16,13.5932,13.5932,13.4273,13.4273,1198.9253835864
2019-05-17,13.343,13.343,13.343,13.343,11.268095710398
2019-05-21,13.0101,13.0101,13.0101,13.0101,718.90450632339
2019-05-22,13.1762,13.7601,13.1762,13.7601,2997.3134589659
2019-05-23,14.0938,14.0938,14.0938,14.0938,695.24150533156
2019-05-24,14.1772,14.2606,13.9269,13.9269,839.47313042465
2019-05-27,13.5932,13.5932,13.5932,13.5932,563.4047855199
2019-06-03,13.0927,13.0927,13.0927,13.0927,36.057906273274
2019-06-04,13.2605,13.5932,13.0101,13.343,2237.843808085
2019-06-05,13.7601,14.0103,13.343,13.8434,2335.8762407655
2019-06-11,13.343,13.343,13.343,13.343,635.52059806645
2019-06-13,12.8425,12.8425,12.7599,12.7599,718.90450632339
2019-06-17,12.5931,12.5931,12.2594,12.2594,628.75974064021
2019-06-24,12.3428,12.9258,12.3428,12.7599,5059.3749739687
2019-06-25,12.7599,12.7599,12.7599,12.7599,749.32836474147
2019-06-26,12.8425,13.0927,12.8425,13.0927,1372.4540575265
2019-06-27,12.9258,13.5099,12.9258,13.4273,3668.8919633056
2019-06-28,13.343,13.343,12.8425,13.343,4280.7495603802
2019-07-01,13.7601,13.7601,12.5931,12.5931,4859.9296798947
2019-07-02,12.6756,12.6756,12.5931,12.5931,1091.8784743376
2019-07-04,12.6782,12.8496,12.6782,12.8496,478.89406769192
2019-07-10,13.1922,13.1922,13.1922,13.1922,46.199192412632
2019-07-16,13.1922,13.792,13.1922,13.792,15724.62756386
2019-07-17,13.706,13.706,13.706,13.706,560.02435680678
2019-07-18,13.1922,13.2781,13.1922,13.2781,1295.8310066958
2019-07-19,13.2781,14.1346,13.2781,14.1346,2042.9057522952
2019-07-24,13.792,14.4772,13.4494,14.392,1488.5154433436
2019-07-31,14.4772,14.5633,14.4772,14.5633,723.41174460755
2019-08-02,14.1346,14.1346,14.1346,14.1346,58.59409769407
2019-08-05,14.1346,14.1346,14.1346,14.1346,12.394905281438
2019-08-06,14.0494,14.0494,14.0494,14.0494,152.11929209037
2019-08-07,13.706,13.706,13.5347,13.706,3609.1710560405
2019-08-08,13.5347,13.5347,13.2781,13.2781,4359.626230353
2019-08-09,13.3634,13.4494,13.2781,13.2781,6658.3177552742
2019-08-12,12.8496,12.8496,12.6782,12.6782,956.66132581279
2019-08-13,12.8496,12.8496,12.507,12.507,40.565144557433
2019-08-14,12.507,12.8496,12.3358,12.8496,1206.8130505836
2019-08-16,12.507,12.8496,12.507,12.8496,3461.5590022343
2019-08-21,12.507,12.507,12.4218,12.4218,1185.4036687339
2019-08-22,12.507,12.8496,12.507,12.8496,659.18359905828
2019-08-23,12.8496,12.8496,12.8496,12.8496,326.77477560154
2019-08-26,12.8496,12.8496,12.8496,12.8496,5.634047855199
2019-08-28,12.5931,13.5347,12.5931,13.5347,5568.6929000787
2019-08-29,13.5347,13.8781,13.3634,13.3634,969.05623109423
2019-09-02,12.9356,13.4494,12.9356,13.4494,3513.3922425021
2019-09-03,13.4494,13.5347,13.2781,13.2781,1360.059152245
2019-09-04,12.8496,13.4494,12.8496,13.4494,3035.6249843812
2019-09-05,13.0208,13.0208,13.0208,13.0208,607.35035879045
2019-09-06,13.0208,13.1069,12.8496,12.8496,869.89698884273
2019-09-10,12.6782,12.8496,12.6782,12.8496,93.525194396304
2019-09-11,13.1069,13.1069,13.1069,13.1069,23.663000991836
2019-09-13,13.0208,13.0208,13.0208,13.0208,11.268095710398
2019-09-17,12.8496,12.8496,12.8496,12.8496,46.199192412632
2019-09-18,12.6782,12.6782,12.507,12.507,956.66132581279
2019-10-02,12.3358,12.3358,12.3358,12.3358,796.65436672514
2019-10-04,12.3358,12.507,12.3358,12.507,163.38738780077
2019-10-07,12.507,12.507,12.507,12.507,11.268095710398
2019-10-08,12.507,12.8496,12.507,12.8496,93.525194396304
2019-10-11,12.7644,12.8496,12.7644,12.8496,91.271575254224
2019-10-14,12.8496,12.8496,12.8496,12.8496,11.268095710398
2019-10-21,12.3358,12.8496,12.3358,12.8496,6.7608574262388
2019-10-25,12.8496,13.4494,12.8496,13.4494,2918.4367889931
2019-10-28,12.7644,13.1069,12.7644,13.0208,2342.6370981918
2019-10-29,12.7644,12.9356,12.4218,12.9356,1841.206839079
2019-10-31,12.8496,12.8496,12.8496,12.8496,11.268095710398
2019-11-04,12.5931,12.5931,12.5931,12.5931,11.268095710398
2019-11-05,12.5931,12.5931,12.4218,12.4218,608.47716836149
2019-11-06,12.4218,12.4218,12.4218,12.4218,82.257098685906
2019-11-07,12.507,12.507,12.4218,12.4218,163.38738780077
2019-11-12,12.7644,13.1069,12.7644,13.1069,2348.2711460469
2019-11-13,13.0208,13.0208,12.507,12.507,25.916620133915
2019-11-14,13.0208,13.0208,13.0208,13.0208,1465.9792519228
2019-11-15,12.8496,12.8496,12.8496,12.8496,117.18819538814
2019-11-20,12.5931,12.5931,12.5931,12.5931,2.2536191420796
2019-11-25,12.6782,12.6782,12.6782,12.6782,114.93457624606
2019-11-29,12.6782,13.0208,12.6782,13.0208,748.20155517043
2019-12-09,12.8496,13.2781,12.8496,13.1069,3290.2839474362
2019-12-13,13.0208,13.0208,13.0208,13.0208,34.931096702234
2019-12-16,13.0208,13.1922,12.9356,13.1922,3186.6174669006
2019-12-18,13.0208,13.706,12.8496,13.706,5968.7102977978
2019-12-23,13.792,13.9633,13.792,13.9633,256.91258219708
2019-12-27,14.0494,14.0494,14.0494,14.0494,209.5865802134
2020-01-07,14.0494,14.0494,13.706,13.706,1027.6503287883
2020-01-13,13.5347,13.5347,13.5347,13.5347,23.663000991836
2020-01-16,13.5347,13.5347,13.5347,13.5347,149.86567294829
2020-01-17,13.706,13.706,13.5347,13.5347,1335.2693416822
2020-01-20,13.706,14.392,13.706,14.392,1027.6503287883
2020-01-22,14.4772,15.0771,14.0494,15.0771,2297.5647153502
2020-01-23,15.2484,15.2484,15.2484,15.2484,1.1268095710398
2020-01-24,14.991,14.991,14.991,14.991,32743.959324846
2020-01-27,14.991,14.991,14.991,14.991,128.45629109854
2020-01-28,14.991,14.991,14.5633,14.5633,1073.8495212009
2020-01-29,14.5633,14.5633,14.5633,14.5633,483.40130597608
2020-01-30,14.5633,14.5633,14.5633,14.5633,402.27101686121
2020-02-03,14.3058,14.3058,14.3058,14.3058,548.75626109638
2020-02-04,14.1346,14.1346,14.1346,14.1346,28.170239275995
2020-02-06,14.1346,14.1346,14.1346,14.1346,29.297048847035
2020-02-10,14.1346,14.1346,14.1346,14.1346,95.778813538383
2020-02-13,14.5633,14.5633,14.5633,14.5633,1.1268095710398
2020-02-14,14.5633,14.5633,14.5633,14.5633,11.268095710398
2020-02-17,14.2206,14.2206,14.2206,14.2206,58.59409769407
2020-02-19,14.5633,14.5633,14.5633,14.5633,1.1268095710398
2020-02-24,13.9633,13.9633,13.9633,13.9633,147.61205380621
2020-02-26,13.9633,13.9633,13.9633,13.9633,560.02435680678
2020-02-27,13.3634,13.3634,13.3634,13.3634,69.862193404468
2020-02-28,13.3634,13.3634,13.3634,13.3634,689.60745747636
2020-03-02,13.3634,14.0494,13.0208,14.0494,4943.3135881516
2020-03-05,13.5347,14.392,13.5347,14.392,793.27393801202
2020-03-06,14.392,14.392,14.392,14.392,64.228145549269
2020-03-09,13.9633,13.9633,12.5931,13.6207,1342.0301991084
2020-03-10,14.0494,14.0494,14.0494,14.0494,1.1268095710398
2020-03-11,13.5347,13.5347,13.5347,13.5347,560.02435680678
2020-03-13,11.907,13.1922,11.907,13.1922,816.93693900386
2020-03-16,11.907,13.4494,11.907,13.4494,688.48064790532
2020-03-17,12.5931,12.5931,12.4218,12.4218,1415.272821226
2020-03-19,12.8496,13.2781,12.8496,13.2781,32685.365227152
2020-03-20,12.4218,12.4218,12.4218,12.4218,221.98148549484
2020-03-23,11.8219,11.8219,11.7358,11.7358,233.24958120524
2020-03-24,11.7358,11.7358,11.5645,11.5645,1304.8454832641
2020-03-27,11.9932,12.8496,11.9932,12.6782,1820.9242668003
2020-04-02,12.2495,12.2495,12.2495,12.2495,583.68735779862
2020-04-06,12.3358,12.8496,12.3358,12.8496,712.14364889716
2020-04-07,12.6782,12.6782,12.6782,12.6782,117.18819538814
2020-04-14,12.6782,12.6782,12.3358,12.3358,332.40882345674
2020-04-15,12.3358,12.3358,11.9932,11.9932,596.08226308006
2020-04-21,11.9932,11.9932,11.9932,11.9932,103.66648053566
2020-04-22,11.9932,11.9932,11.9932,11.9932,661.43721820036
2020-04-27,11.9932,11.9932,11.9932,11.9932,23.663000991836
2020-04-28,11.9932,11.9932,11.9932,11.9932,209.5865802134
2020-04-30,11.6506,11.9932,11.3081,11.9932,2631.1003483779
2020-05-04,11.9932,12.2495,11.9932,12.2495,303.11177460971
2020-05-05,11.8219,11.8219,11.8219,11.8219,209.5865802134
2020-05-06,12.1644,12.1644,12.1644,12.1644,1903.1813654862
2020-05-11,11.8219,11.8219,11.8219,11.8219,758.34284130979
2020-05-13,11.3932,11.8219,11.3932,11.8219,647.91550334789
2020-05-19,11.8219,11.8219,11.5645,11.5645,12.394905281438
2020-05-21,11.3932,11.3932,11.1367,11.1367,1031.0307575014
2020-05-26,11.2219,11.2219,11.1367,11.1367,174.65548351117
2020-05-27,11.3081,11.3081,11.3081,11.3081,277.19515447579
2020-05-28,11.1367,11.1367,10.7943,10.7943,838.34632085361
2020-05-29,11.3081,11.3081,10.9656,10.9656,411.28549342953
2020-06-01,11.3081,11.3081,10.9656,10.9656,431.56806570824
2020-06-02,11.3081,11.3081,11.3081,11.3081,425.93401785305
2020-06-03,11.3081,11.3081,11.2219,11.2219,1739.7939776855
2020-06-04,11.1367,11.1367,11.1367,11.1367,25.916620133915
2020-06-05,11.3081,11.6506,11.3081,11.6506,1342.0301991084
2020-06-08,11.6506,11.6506,11.6506,11.6506,194.93805578989
2020-06-09,11.6506,12.2495,11.2219,12.2495,1490.7690624857
2020-06-10,11.9932,12.0783,11.8219,11.8219,1692.4679757018
2020-06-12,11.4793,11.6506,11.2219,11.6506,2077.8368489974
2020-06-17,11.2219,11.8219,11.1367,11.8219,934.125134392
2020-06-18,11.3932,11.3932,11.3932,11.3932,1416.399630797
2020-06-19,11.6506,11.7358,11.6506,11.7358,625.37931192709
2020-06-23,11.2219,11.2219,11.2219,11.2219,233.24958120524
2020-06-24,11.5645,11.5645,11.5645,11.5645,117.18819538814
2020-06-25,11.4793,11.9932,11.4793,11.907,2209.6735688091
2020-06-26,11.9932,11.9932,11.9932,11.9932,323.39434688842
2020-06-29,11.9932,11.9932,11.9932,11.9932,58.59409769407
2020-06-30,11.7358,12.3358,11.6506,12.3358,3033.3713652392
2020-07-01,12.3358,12.3358,11.9932,11.9932,1080.6103786272
2020-07-02,11.907,11.907,11.907,11.907,11.268095710398
2020-07-07,11.8219,11.9932,11.5645,11.9932,918.34980039744
2020-07-09,11.5645,11.5645,11.5645,11.5645,261.41982048123
2020-07-10,11.9932,11.9932,11.9932,11.9932,583.68735779862
2020-07-13,11.5645,12.1644,11.5645,12.1644,1851.3481252184
2020-07-14,12.1644,12.1644,12.1644,12.1644,64.228145549269
2020-07-15,11.6506,12.1644,10.9656,12.1644,2871.1107870094
2020-07-16,11.6506,11.6506,11.6506,11.6506,77.749860401746
2020-07-20,11.6506,12.4218,11.6506,12.4218,1361.1859618161
2020-07-22,11.9932,12.3358,11.907,12.3358,1641.761545005
2020-07-23,12.0783,12.0783,12.0783,12.0783,209.5865802134
2020-07-24,11.907,11.907,11.907,11.907,455.23106670008
2020-07-27,12.0783,12.4218,11.7358,11.7358,2109.3875169865
2020-07-28,11.7358,12.1644,11.7358,12.1644,700.87555318676
2020-07-29,12.1644,12.1644,12.1644,12.1644,117.18819538814
2020-07-30,11.8219,12.0783,11.7358,12.0783,1031.0307575014
2020-07-31,11.7358,11.9932,11.7358,11.9932,1167.3747155972
2020-08-03,11.7358,11.7358,11.7358,11.7358,840.59993999569
2020-08-04,11.5645,11.5645,11.5645,11.5645,58.59409769407
2020-08-05,11.8219,11.9932,11.8219,11.9932,700.87555318676
2020-08-12,11.8219,11.907,11.6506,11.907,1646.2687832892
2020-08-13,11.5645,11.907,11.5645,11.907,992.71923208607
2020-08-17,11.4793,11.6506,11.4793,11.6506,865.38975055857
2020-08-18,11.5645,11.5645,11.5645,11.5645,34.931096702234
2020-08-21,11.5645,11.6506,11.5645,11.6506,282.82920233099
2020-08-24,11.3932,11.6506,11.2219,11.6506,513.82516439415
2020-08-31,11.6506,11.6506,11.6506,11.6506,104.7932901067
2020-09-01,11.3081,11.6506,11.3081,11.6506,304.23858418075
2020-09-03,11.5645,11.5645,11.5645,11.5645,208.45977064236
2020-09-07,11.5645,11.9932,11.5645,11.9932,2609.6909665282
2020-09-09,11.9932,11.9932,11.9932,11.9932,90.144765683184
2020-09-10,11.4793,11.9932,11.4793,11.9932,673.8321234818
2020-09-14,11.9932,12.507,11.9932,12.507,2101.4998499892
2020-09-15,12.4218,12.4218,12.4218,12.4218,64.228145549269
2020-09-16,12.0783,12.0783,12.0783,12.0783,58.59409769407
2020-09-17,12.0783,12.0783,12.0783,12.0783,58.59409769407
2020-09-21,12.0783,12.0783,12.0783,12.0783,2032.7644661558
2020-09-24,11.5645,11.5645,11.5645,11.5645,174.65548351117
2020-09-25,11.5645,12.0783,11.5645,12.0783,723.41174460755
2020-10-06,11.5645,12.0783,11.5645,12.0783,1582.0406377399
2020-10-09,12.0783,12.0783,12.0783,12.0783,981.45113637567
2020-10-12,11.9932,12.3358,11.6506,12.3358,1112.1610466163
2020-10-13,11.9932,12.3358,11.9932,12.3358,876.65784626897
2020-10-19,12.0783,12.3358,12.0783,12.3358,233.24958120524
2020-10-20,12.0783,12.3358,12.0783,12.3358,233.24958120524
2020-10-23,11.9932,12.3358,11.9932,12.3358,688.48064790532
2020-10-26,11.9932,11.9932,11.9932,11.9932,75.496241259667
2020-10-27,11.9932,12.0783,11.9932,12.0783,767.35731787811
2020-10-28,11.6506,11.6506,11.6506,11.6506,233.24958120524
2020-10-30,11.6506,11.6506,11.6506,11.6506,434.94849442136
2020-11-03,12.0783,12.0783,12.0783,12.0783,409.03187428745
2020-11-04,11.9932,11.9932,11.9932,11.9932,665.94445648452
2020-11-05,11.8219,11.8219,11.5645,11.5645,899.19403768976
2020-11-13,11.6506,12.4218,11.6506,12.4218,1482.8813954884
2020-11-17,12.0783,12.0783,11.7358,12.0783,788.76669972786
2020-11-19,12.1644,12.1644,12.1644,12.1644,87.891146541105
2020-11-26,11.7358,12.1644,11.7358,12.1644,351.56458616442
2020-12-04,12.1644,12.1644,12.1644,12.1644,326.77477560154
2020-12-07,11.7358,11.7358,11.7358,11.7358,720.03131589443
2020-12-08,11.7358,11.907,11.5645,11.907,241.13724820252
2020-12-09,11.5645,11.7358,10.9656,11.7358,1961.7754631803
2020-12-10,11.7358,11.7358,11.7358,11.7358,57.46728812303
2020-12-14,11.4793,11.907,11.4793,11.907,188.17719836365
2020-12-15,11.4793,11.907,11.4793,11.907,401.14420729017
2020-12-16,11.4793,11.907,11.4793,11.907,118.31500495918
2020-12-18,11.4793,11.4793,11.4793,11.4793,11.268095710398
2020-12-21,11.4793,11.4793,11.2219,11.2219,884.54551326625
2020-12-22,11.2219,11.2219,11.0507,11.1367,2083.4708968526
2020-12-28,11.0507,11.0507,10.622,10.9656,1140.3312858923
2020-12-29,10.9656,10.9656,10.7943,10.9656,1307.0991024062
2020-12-30,10.9656,10.9656,10.9656,10.9656,6023.9239667788
2021-01-04,11.4793,11.4793,11.4793,11.4793,409.03187428745
2021-01-05,11.4793,11.4793,10.9656,11.1367,1984.3116546011
2021-01-07,11.1367,11.1367,11.1367,11.1367,1156.1066198868
2021-01-08,11.6506,11.6506,11.6506,11.6506,19.155762707677
2021-01-11,11.5645,11.5645,11.5645,11.5645,174.65548351117
2021-01-12,11.6506,11.6506,11.6506,11.6506,2.2536191420796
2021-01-13,11.2219,11.2219,10.7943,10.9656,3796.2214448331
2021-01-14,10.9656,10.9656,10.9656,10.9656,1095.2589030507
2021-01-15,11.3081,11.3081,11.3081,11.3081,1.1268095710398
2021-01-18,11.3081,11.9932,11.3081,11.9932,2508.2781051346
2021-01-22,11.8219,11.907,11.3932,11.5645,2827.1652137389
2021-01-25,11.0507,11.3081,11.0507,11.1367,1400.6242968025
2021-01-26,10.9656,10.9656,10.8793,10.8793,3964.116070918
2021-01-27,10.7943,10.7943,10.622,10.622,2038.398514011
2021-01-28,10.7081,10.7081,10.622,10.7081,167.89462608493
2021-01-29,10.7943,11.1367,10.7943,11.1367,935.25194396304
2021-02-01,11.1367,11.1367,11.1367,11.1367,445.08978056072
2021-02-02,11.1367,11.1367,10.7943,10.7943,249.0249151998
2021-02-03,10.7943,10.7943,10.622,10.7943,3053.6539375179
2021-02-04,10.7943,10.7943,10.7943,10.7943,758.34284130979
2021-02-09,10.7943,10.7943,10.7943,10.7943,11.268095710398
2021-02-10,11.1367,11.1367,11.1367,11.1367,43.945573270552
2021-02-11,11.1367,11.1367,11.1367,11.1367,152.11929209037
2021-02-16,11.1367,11.1367,11.1367,11.1367,363.95949144586
2021-02-17,11.1367,12.4218,11.1367,11.5645,3151.6863701983
2021-02-18,11.2219,11.2219,11.2219,11.2219,700.87555318676
2021-02-19,11.3081,11.3081,11.3081,11.3081,449.59701884488
2021-02-22,11.1367,11.2219,11.1367,11.2219,386.49568286665
2021-02-23,11.2219,11.2219,11.2219,11.2219,69.862193404468
2021-02-24,11.1367,11.1367,11.1367,11.1367,203.9525323582
2021-02-25,11.2219,11.2219,11.2219,11.2219,251.27853434188
2021-03-02,10.9656,10.9656,10.7943,10.7943,117.18819538814
2021-03-03,10.9656,10.9656,10.7943,10.7943,656.92997991621
2021-03-04,10.7943,10.7943,10.7943,10.7943,16.902143565597
2021-03-05,11.0507,11.0507,11.0507,11.0507,29.297048847035
2021-03-08,11.0507,11.0507,11.0507,11.0507,466.49916241048
2021-03-10,10.7943,11.0507,10.7943,11.0507,3608.0442464695
2021-03-15,11.1367,11.2219,11.1367,11.2219,1709.3701192674
2021-03-17,11.0507,11.0507,11.0507,11.0507,145.35843466413
2021-03-18,11.2219,11.2219,11.2219,11.2219,46.199192412632
2021-03-19,11.2219,11.2219,11.2219,11.2219,163.38738780077
2021-03-22,11.2219,11.2219,10.8793,10.8793,1906.5617941993
2021-03-26,10.8793,10.8793,10.8793,10.8793,700.87555318676
2021-03-29,10.7943,10.7943,10.7943,10.7943,74.369431688627
2021-03-30,10.9656,10.9656,10.9656,10.9656,735.80664988899
2021-04-08,10.9656,10.9656,10.9656,10.9656,93.525194396304
2021-04-12,11.0507,11.0507,10.7943,10.8793,871.02379841377
2021-04-13,10.8793,10.8793,10.8793,10.8793,23.663000991836
2021-04-14,10.8793,10.8793,10.8793,10.8793,16.902143565597
2021-04-15,10.8793,10.8793,10.8793,10.8793,58.59409769407
2021-04-16,11.1367,11.2219,11.1367,11.2219,6354.0791710935
2021-04-19,11.3081,11.5645,11.3081,11.4793,2007.9746555929
2021-04-22,11.3932,11.3932,11.3932,11.3932,144.23162509309
2021-04-23,11.3932,11.5645,11.3932,11.5645,2892.5201688592
2021-04-26,11.5645,11.5645,11.3932,11.3932,594.95545350902
2021-04-27,11.5645,11.5645,11.5645,11.5645,2031.6376565848
2021-04-28,11.5645,11.5645,11.5645,11.5645,747.07474559939
2021-04-29,11.5645,11.5645,11.5645,11.5645,1163.9942868841
2021-04-30,11.5645,11.5645,11.4793,11.4793,741.44069774419
2021-05-04,11.5645,11.5645,11.5645,11.5645,134.09033895374
2021-05-05,11.5645,11.5645,11.5645,11.5645,189.30400793469
2021-05-06,11.5645,11.5645,11.5645,11.5645,72.115812546547
2021-05-07,11.5645,11.5645,11.3081,11.5645,1196.6717644443
2021-05-10,11.3081,11.3081,11.1367,11.1367,460.86511455528
2021-05-11,11.1367,11.5645,11.1367,11.2219,703.12917232884
2021-05-13,11.5645,11.5645,11.5645,11.5645,1.1268095710398
2021-05-14,11.5645,13.1922,11.3932,12.8496,65782.015947733
2021-05-17,12.8496,12.8496,12.3358,12.3358,3251.9724220209
2021-05-18,11.9932,11.9932,11.9932,11.9932,478.89406769192
2021-05-19,11.907,12.3358,11.907,12.3358,819.19055814594
2021-05-20,11.907,11.907,11.907,11.907,28.170239275995
2021-05-21,11.9932,11.9932,11.9932,11.9932,7.8876669972786
2021-05-24,11.907,12.5931,11.907,12.5931,777.49860401746
2021-05-26,12.5931,12.5931,12.5931,12.5931,816.93693900386
2021-05-27,12.5931,12.5931,12.4218,12.4218,752.70879345459
2021-05-28,12.5931,12.5931,12.507,12.507,1565.1384941743
2021-06-01,12.4218,12.507,12.4218,12.507,1114.4146657584
2021-06-02,12.507,12.507,12.507,12.507,192.68443664781
2021-06-04,12.507,12.8496,12.507,12.6782,688.48064790532
2021-06-07,12.6782,12.6782,12.5931,12.5931,224.23510463692
2021-06-08,12.6782,12.6782,12.507,12.507,128.45629109854
2021-06-09,12.4218,12.4218,12.1644,12.1644,850.74122613505
2021-06-10,12.507,12.507,12.507,12.507,7.8876669972786
2021-06-11,12.5931,12.5931,12.5931,12.5931,233.24958120524
2021-06-14,12.507,12.507,12.507,12.507,87.891146541105
2021-06-15,12.5931,12.5931,12.5931,12.5931,64.228145549269
2021-06-16,12.2495,12.5931,12.1644,12.5931,473.26001983672
2021-06-17,12.1644,12.4218,12.1644,12.4218,2500.3904381373
2021-06-18,12.1644,12.1644,12.1644,12.1644,526.22006967559
2021-06-23,12.1644,12.1644,12.1644,12.1644,182.54315050845
2021-06-25,12.3358,12.3358,12.3358,12.3358,1123.4291423267
2021-06-29,12.3358,12.3358,12.3358,12.3358,221.98148549484
2021-06-30,12.7795,12.7795,12.6907,12.6907,129.58310066958
2021-07-01,12.4245,12.5132,12.4245,12.5132,160.00695908765
2021-07-02,12.5132,12.5132,12.5132,12.5132,450.72382841592
2021-07-05,12.5132,12.6907,12.4245,12.4245,2073.3296107132
2021-07-07,12.4245,12.4245,12.4245,12.4245,1053.5669489222
2021-07-13,11.9807,11.9807,11.9807,11.9807,3.3804287131194
2021-07-14,12.4245,12.4245,12.4245,12.4245,112.68095710398
2021-07-20,11.9807,11.9807,11.9807,11.9807,7.8876669972786
2021-07-21,12.4245,12.4245,12.2469,12.2469,1002.8605182254
2021-07-22,12.2469,12.2469,12.2469,12.2469,676.08574262388
2021-07-23,11.9807,11.9807,11.537,11.537,2911.6759315669
2021-07-26,11.7145,11.7145,11.537,11.537,198.31848450301
2021-07-28,11.3595,11.3595,11.1821,11.1821,2057.5542767187
2021-07-29,11.1821,11.1821,11.1821,11.1821,1622.6057822973
2021-07-30,11.1821,11.1821,11.1821,11.1821,247.89810562876
2021-08-02,11.1821,11.1821,11.1821,11.1821,1129.0631901819
2021-08-03,11.3595,11.3595,11.3595,11.3595,161.13376865869
2021-08-04,11.3595,11.3595,11.3595,11.3595,878.91146541105
2021-08-06,10.6496,11.2708,9.67336,11.2708,7927.105332265
2021-08-09,11.2708,11.2708,11.1821,11.1821,135752.38307102
2021-08-10,11.2708,11.2708,11.2708,11.2708,140.85119637998
2021-08-12,11.537,12.7795,11.537,12.7795,2298.6915249212
2021-08-13,12.5132,12.5132,12.5132,12.5132,11.268095710398
2021-08-16,12.3358,12.7795,11.9807,12.7795,2411.3724820252
2021-08-17,12.8682,12.8682,12.602,12.602,759.46965088083
2021-08-18,12.602,12.8682,12.602,12.8682,1111.0342370452
2021-08-20,12.0696,12.8682,12.0696,12.8682,2287.4234292108
2021-08-24,12.4245,12.4245,12.4245,12.4245,81.130289114866
2021-08-25,12.8682,12.8682,12.8682,12.8682,1126.8095710398
2021-08-30,12.8682,12.8682,12.8682,12.8682,112.68095710398
2021-09-01,12.4245,12.4245,12.4245,12.4245,676.08574262388
2021-09-03,12.2469,12.2469,12.2469,12.2469,450.72382841592
2021-09-07,12.3358,12.3358,12.3358,12.3358,112.68095710398
2021-09-08,12.6907,12.6907,12.6907,12.6907,39.438334986393
2021-09-10,12.602,12.8682,12.4245,12.8682,2093.612182992
2021-09-13,12.6907,13.0457,12.6907,13.0457,1932.4784143333
2021-09-16,13.0457,13.3119,13.0457,13.3119,676.08574262388
2021-09-17,13.0457,13.1344,12.602,13.1344,3511.13862336
2021-09-20,12.602,13.6669,12.602,13.2233,6097.1665888964
2021-09-21,13.5782,14.1994,13.5782,14.1106,2306.5791919185
2021-09-22,14.0219,14.1994,13.3119,13.8444,1494.1494911988
2021-09-24,13.5782,13.5782,13.2233,13.2233,1871.6306974971
2021-09-27,13.3119,13.3119,13.3119,13.3119,2253.6191420796
2021-09-28,13.7556,13.7556,13.3119,13.3119,1716.1309766936
2021-09-29,13.3119,13.3119,13.3119,13.3119,429.31444656617
2021-09-30,13.3119,13.3119,13.2233,13.2233,1149.3457624606
2021-10-01,12.8682,13.8444,12.7795,13.8444,2525.1802487002
2021-10-04,14.0219,14.0219,13.3119,13.8444,3437.8960012424
2021-10-05,13.7556,13.7556,13.7556,13.7556,647.91550334789
2021-10-06,13.3119,13.7556,13.3119,13.7556,1690.2143565597
2021-10-07,13.3119,13.3119,13.3119,13.3119,1464.8524423517
2021-10-08,12.7795,13.3119,12.7795,13.3119,585.9409769407
2021-10-12,13.3119,13.3119,13.3119,13.3119,20.282572278716
2021-10-13,12.8682,12.8682,12.8682,12.8682,146.48524423517
2021-10-15,13.3119,13.6669,13.3119,13.6669,962.29537366799
2021-10-18,13.3119,13.7556,13.3119,13.7556,540.86859409911
2021-10-19,13.3119,13.8444,13.3119,13.8444,1622.6057822973
2021-10-20,13.3119,13.3119,13.3119,13.3119,608.47716836149
2021-10-21,13.0457,13.7556,13.0457,13.7556,1239.4905281438
2021-10-22,13.3119,13.7556,13.3119,13.7556,1149.3457624606
2021-10-25,12.8682,13.7556,12.8682,13.7556,733.55303074691
2021-10-26,13.7556,14.1106,13.5782,14.1106,1296.9578162668
2021-10-28,13.6669,14.0219,13.6669,14.0219,655.80317034517
2021-11-02,13.6669,14.1106,13.5782,14.1106,1785.9931700981
2021-11-03,13.6669,14.1106,13.6669,14.1106,484.52811554712
2021-11-04,13.6669,13.6669,13.6669,13.6669,51.833240267831
2021-11-05,13.5782,13.6669,13.5782,13.6669,901.44765683184
2021-11-08,13.7556,13.7556,13.7556,13.7556,3.3804287131194
2021-11-09,13.7556,13.7556,13.7556,13.7556,72.115812546547
2021-11-17,13.6669,13.6669,13.6669,13.6669,4.5072382841592
2021-11-19,13.3119,13.6669,13.1344,13.6669,649.04231291893
2021-11-22,13.1344,13.8444,13.1344,13.8444,2641.2416345173
2021-12-01,13.5782,13.5782,13.5782,13.5782,112.68095710398
2021-12-08,13.3119,13.8444,13.3119,13.8444,2821.5311658837
2021-12-09,13.8444,13.8444,13.8444,13.8444,695.24150533156
2021-12-14,13.7556,13.7556,13.7556,13.7556,574.6728812303
2021-12-15,13.7556,14.5543,13.7556,14.5543,10275.376478312
2021-12-17,14.4657,14.4657,14.4657,14.4657,153.24610166141
2021-12-20,14.1994,14.6431,14.1994,14.6431,1228.2224324334
2021-12-21,14.1994,14.6431,14.1994,14.6431,1346.5374373926
2021-12-22,14.6431,14.6431,14.6431,14.6431,169.02143565597
2021-12-23,14.2881,14.5543,14.1994,14.5543,1763.4569786773
2021-12-28,14.1994,14.6431,14.1994,14.6431,1941.4928909016
2021-12-29,14.6431,14.6431,14.6431,14.6431,126.20267195646
2022-01-03,14.3769,14.3769,14.3769,14.3769,225.36191420796
2022-01-05,14.6431,15.5305,14.6431,15.5305,2253.6191420796
2022-01-07,15.353,15.4418,15.353,15.4418,718.90450632339
2022-01-12,14.8206,14.8206,14.7319,14.7319,1126.8095710398
2022-01-13,14.6431,14.6431,14.6431,14.6431,401.14420729017
2022-01-17,14.6431,14.6431,14.6431,14.6431,563.4047855199
2022-01-18,14.8206,14.8206,14.8206,14.8206,1.1268095710398
2022-01-19,14.5543,14.5543,14.1994,14.2881,1210.1934792967
2022-01-21,14.2881,14.2881,14.1106,14.1106,376.35439672729
2022-01-24,13.7556,14.1994,13.7556,14.1994,1214.7007175809
2022-01-26,14.0219,14.3769,14.0219,14.3769,113.80776667502
2022-01-27,13.7556,14.3769,13.7556,14.3769,4.5072382841592
2022-02-14,13.7556,13.7556,13.7556,13.7556,560.02435680678
2022-02-15,13.7556,13.7556,13.7556,13.7556,112.68095710398
2022-02-21,13.4006,13.4006,13.4006,13.4006,920.60341953952
2022-02-22,13.3119,13.3119,13.3119,13.3119,535.23454624391
2022-02-23,13.3119,13.3119,13.3119,13.3119,45.072382841592
2022-02-24,13.1344,13.1344,12.3358,12.7795,2054.1738480056
2022-02-28,12.9569,12.9569,12.9569,12.9569,112.68095710398
2022-03-02,12.9569,12.9569,12.4245,12.9569,226.488723779
2022-03-03,12.9569,12.9569,12.9569,12.9569,484.52811554712
2022-03-04,12.6907,12.6907,12.6907,12.6907,338.04287131194
2022-03-07,12.9569,12.9569,12.9569,12.9569,45.072382841592
2022-03-08,12.6907,12.6907,12.6907,12.6907,11.268095710398
2022-03-11,12.6907,12.6907,12.6907,12.6907,157.75333994557
2022-03-15,12.602,12.602,12.602,12.602,61.974526407189
2022-03-17,12.5132,12.5132,12.5132,12.5132,338.04287131194
2022-03-18,12.4245,12.4245,12.4245,12.4245,1183.1500495918
2022-03-23,12.0696,12.5132,12.0696,12.5132,57.46728812303
2022-03-25,12.5132,12.5132,12.5132,12.5132,47.326001983672
2022-04-04,12.5132,12.5132,12.5132,12.5132,619.74526407189
2022-04-05,12.9569,12.9569,12.9569,12.9569,1.1268095710398
2022-04-07,12.9569,12.9569,12.9569,12.9569,33.804287131194
2022-04-12,12.9569,12.9569,12.4245,12.9569,1771.3446456746
2022-04-22,12.8682,12.8682,12.8682,12.8682,127.3294815275
2022-04-26,12.8682,12.8682,12.8682,12.8682,33.804287131194
2022-04-29,12.5132,12.5132,12.5132,12.5132,56.34047855199
2022-05-02,12.4245,12.4245,12.2469,12.4245,721.15812546547
2022-05-04,12.2469,12.2469,12.1582,12.1582,1535.8414453273
2022-05-05,12.0696,12.0696,11.7145,11.9807,800.03479543826
2022-05-06,11.4483,11.9807,11.4483,11.9807,1170.7551443104
2022-05-09,13.0457,13.0457,11.892,12.9569,4598.5098594134
2022-05-10,12.0696,12.602,12.0696,12.602,2028.2572278716
2022-05-11,12.0696,12.5132,12.0696,12.5132,1881.7719836365
2022-05-18,12.4245,12.4245,12.4245,12.4245,450.72382841592
2022-05-19,12.5132,13.3119,12.5132,13.3119,4067.7825514537
2022-05-23,12.9569,12.9569,12.9569,12.9569,349.31096702234
2022-05-24,13.4006,14.1994,13.4006,14.1994,2704.3429704955
2022-05-25,14.1994,14.1994,13.6669,13.6669,769.61093702019
2022-05-26,13.6669,13.8444,13.6669,13.8444,282.82920233099
2022-05-27,13.8444,14.1994,13.6669,14.1994,1435.5553935047
2022-05-31,13.6669,14.1994,13.6669,14.1994,226.488723779
2022-06-08,14.1106,14.1106,14.1106,14.1106,225.36191420796
2022-06-10,13.6669,14.0219,13.6669,14.0219,4.5072382841592
2022-06-13,14.0219,14.0219,14.0219,14.0219,41.691954128473
2022-06-15,13.5696,13.5696,13.5696,13.5696,552.70722630642
2022-06-17,13.479,13.479,13.479,13.479,5.5270722630642
2022-06-29,13.479,13.479,13.479,13.479,586.97507433741
2022-08-01,12.8459,12.8459,12.8459,12.8459,110.54144526128
2022-08-08,12.8459,12.8459,12.8459,12.8459,44.216578104513
2022-08-16,12.8459,12.8459,12.8459,12.8459,598.02921886354
2022-08-17,12.484,12.484,12.484,12.484,58.58696598848
2022-08-22,12.6649,12.6649,12.6649,12.6649,278.56444205843
2022-08-24,12.6649,12.6649,12.484,12.484,109.43603080867
2022-08-26,12.484,12.484,12.484,12.484,552.70722630642
2022-08-31,12.484,12.484,12.484,12.484,663.2486715677
2022-09-12,12.3936,13.8409,12.3936,13.8409,5965.9218007515
2022-09-13,13.6601,13.6601,13.6601,13.6601,5.5270722630642
2022-09-14,13.2077,13.6601,12.6649,13.6601,1767.5577097279
2022-09-15,13.2077,13.2077,13.2077,13.2077,44.216578104513
2022-09-16,13.6601,14.1124,13.5696,14.1124,1368.5030923347
2022-09-19,14.1124,15.2884,14.1124,15.2884,5776.8959293547
2022-09-20,15.2884,15.9216,15.2884,15.8312,2470.6013015897
2022-09-21,15.7407,15.7407,15.3788,15.6502,252.03449519573
2022-09-22,15.3788,18.0023,15.3788,17.4595,1728.8682038865
2022-09-23,17.4595,17.8213,16.4644,16.4644,2896.1858658456
2022-09-26,16.4644,16.4644,15.3788,16.1026,2420.8576512221
2022-09-27,15.7407,15.7407,15.198,15.7407,2100.2874599644
2022-09-28,15.017,16.1026,14.6551,16.1026,2666.2596597022
2022-09-29,16.4644,16.4644,16.4644,16.4644,23.213703504869
2022-10-03,15.7407,15.7407,15.3788,15.3788,1084.4115780132
2022-10-06,15.3788,15.3788,15.3788,15.3788,40.900334746675
2022-10-11,14.8361,16.193,14.8361,16.193,1482.3607809538
2022-10-13,15.5598,16.1026,15.5598,16.1026,192.34211475463
2022-10-14,15.5598,15.5598,15.5598,15.5598,508.4906482019
2022-10-17,15.5598,15.5598,15.5598,15.5598,508.4906482019
2022-10-24,15.017,15.017,15.017,15.017,110.54144526128
2022-10-27,15.017,15.2884,14.2932,15.2884,1889.1532995153
2022-10-28,14.7457,15.198,14.7457,15.198,1327.602757588
2022-10-31,14.7457,15.198,14.7457,15.198,698.62193405131
2022-11-15,15.198,16.2834,15.198,16.2834,5771.3688570916
2022-11-21,16.2834,16.2834,15.7407,16.2834,980.50261946758
2022-11-24,15.7407,17.1882,15.7407,17.1882,2909.450839277
2022-11-25,16.8263,17.1882,16.374,17.1882,2802.2256373735
2022-11-28,17.55,17.8213,17.0071,17.369,2039.4896650707
2022-11-29,17.9119,17.9119,17.4595,17.8213,12.159558978741
2022-11-30,17.8213,18.9974,17.8213,18.9974,1324.2865142302
2022-12-01,19.1783,19.9021,19.1783,19.5402,740.6276832506
2022-12-02,19.1783,19.5402,18.4546,18.4546,510.70147710713
2022-12-05,18.9974,18.9974,18.0927,18.0927,475.32821462352
2022-12-06,17.369,17.9119,16.6453,17.9119,2003.0109881345
2022-12-07,17.9119,19.5402,17.4595,17.9119,1218.1667267793
2022-12-08,18.4546,20.4449,18.4546,20.4449,1590.6913973099
2022-12-09,20.4449,20.4449,20.2639,20.2639,699.72734850392
2022-12-12,20.2639,20.2639,20.2639,20.2639,762.73597230285
2022-12-14,19.3593,19.3593,19.3593,19.3593,397.94920294062
2022-12-15,18.9974,18.9974,18.9974,18.9974,2.2108289052257
2022-12-16,19.3593,19.9021,19.3593,19.9021,1105.4144526128
2022-12-21,19.9021,19.9021,18.8165,19.9021,2154.4527681424
2022-12-22,18.9974,19.9021,18.9974,19.9021,558.23429856948
2022-12-27,18.9974,19.7211,18.9974,19.7211,553.81264075903
2022-12-28,18.9974,18.9974,18.9974,18.9974,413.4250052772
2022-12-29,18.2737,19.9021,18.2737,19.9021,896.49112106901
2022-12-30,18.9974,19.9021,18.9974,19.9021,664.35408602031
2023-01-02,18.9974,20.4449,18.9974,20.4449,1525.4719446057
2023-01-03,20.4449,20.4449,20.4449,20.4449,55.270722630642
2023-01-10,19.9021,20.8066,19.9021,20.8066,1492.3095110273
2023-01-11,20.8066,20.8066,20.8066,20.8066,51.954479272803
2023-01-12,19.9021,20.8066,19.9021,20.8066,1506.6798989113
2023-01-13,19.9021,20.8066,19.9021,20.8066,874.38283201675
2023-01-16,19.9021,20.6257,19.9021,20.6257,950.65642924704
2023-01-18,19.9021,20.8066,19.9021,20.8066,729.57353872447
2023-01-20,19.9021,20.8066,19.9021,20.8066,100.59271518777
2023-01-23,20.8066,20.8066,20.083,20.8066,1154.0526885278
2023-01-24,20.8066,20.8066,20.8066,20.8066,301.7781455633
2023-01-25,20.8066,20.8066,20.8066,20.8066,331.62433578385
2023-01-26,20.8066,21.7113,20.8066,21.7113,1529.8936024162
2023-01-27,21.7113,22.435,21.7113,22.435,1215.9558978741
2023-01-30,21.7113,22.435,21.7113,22.435,1054.5653877926
2023-01-31,22.616,22.616,21.7113,22.435,605.76712003183
2023-02-02,22.616,22.616,21.7113,22.616,720.73022310357
2023-02-06,22.616,22.616,22.616,22.616,44.216578104513
2023-02-08,22.616,22.616,22.616,22.616,117.17393197696
2023-02-10,21.7113,22.616,19.5402,22.616,3431.2064609102
2023-02-13,22.616,22.616,22.0732,22.616,1131.9443994755
2023-02-14,21.7113,22.616,21.7113,22.616,664.35408602031
2023-02-16,21.7113,22.616,21.7113,22.616,1791.8768276854
2023-02-17,22.616,22.616,22.616,22.616,221.08289052257
2023-02-22,21.7113,22.616,21.7113,22.616,536.12600951722
2023-02-28,21.7113,22.616,21.7113,22.616,612.39960674751
2023-03-06,22.616,22.616,22.616,22.616,33.162433578385
2023-03-09,22.435,22.435,22.435,22.435,21.002874599644
2023-03-10,21.7113,22.616,21.7113,22.616,410.10876191936
2023-03-15,21.7113,22.616,21.7113,22.616,1935.5807065251
2023-03-16,22.616,22.616,22.616,22.616,88.433156209027
2023-03-20,21.7113,22.616,21.7113,22.616,680.93530280951
2023-03-21,22.435,22.435,22.435,22.435,2.2108289052257
2023-03-22,22.435,22.616,21.8922,22.616,642.24579696806
2023-03-23,22.616,23.7015,21.8922,23.5206,811.37420821782
2023-03-29,23.1588,23.1588,23.1588,23.1588,44.216578104513
2023-03-30,23.1588,23.1588,23.1588,23.1588,110.54144526128
2023-03-31,23.3396,23.3396,23.3396,23.3396,116.06851752435
2023-04-03,23.5206,23.5206,23.5206,23.5206,38.689505841449
2023-04-05,23.3396,23.3396,23.3396,23.3396,40.900334746675
2023-04-11,22.616,23.3396,22.616,23.3396,1591.7968117625
2023-04-13,22.616,23.7015,22.616,23.7015,885.43697654288
2023-04-14,23.5206,23.5206,23.5206,23.5206,895.38570661639
2023-04-20,22.616,23.1588,22.616,23.1588,1448.0929329228
2023-04-21,22.616,22.616,21.7113,22.616,1370.7139212399
2023-04-24,22.616,22.616,21.7113,22.616,2155.558182595
2023-04-25,21.7113,22.435,21.7113,22.435,917.49399566865
2023-04-26,21.7113,22.435,21.7113,22.435,1248.0129169999
2023-04-27,21.8922,22.616,21.7113,22.435,4904.7239262431
2023-04-28,22.435,22.435,21.7113,21.7113,3409.098171858
2023-05-02,21.7113,22.435,20.8066,22.0732,1400.5601114605
2023-05-04,21.7113,21.7113,21.5304,21.7113,3621.3377467596
2023-05-05,21.7113,21.7113,21.7113,21.7113,1160.6851752435
2023-05-08,21.7113,21.7113,20.8066,21.7113,1476.8337086907
2023-05-09,21.7113,21.7113,21.1685,21.7113,443.27119549775
2023-05-10,21.7113,21.7113,21.3494,21.3494,123.80641869264
2023-05-11,21.7113,22.616,21.7113,22.616,707.46524967221
2023-05-12,23.3396,23.5206,23.3396,23.5206,552.70722630642
2023-05-15,23.5206,23.5206,23.5206,23.5206,22.108289052257
2023-05-16,22.616,23.3396,22.616,23.3396,42.005749199288
2023-05-17,23.7015,27.1391,23.7015,27.1391,4783.1283364557
2023-05-18,26.2345,26.2345,26.2345,26.2345,394.63295958278
2023-05-19,26.4154,27.8628,25.3299,27.8628,1372.9247501451
2023-05-22,27.8628,27.8628,26.4154,27.8628,1657.0162644666
2023-05-23,27.1391,28.5866,26.2345,28.5866,2729.2682835011
2023-05-24,28.0438,28.0438,26.5964,26.5964,3206.8073270298
2023-05-25,26.9583,27.1391,26.9583,27.1391,1105.4144526128
2023-05-26,26.2345,26.9583,26.2345,26.9583,1437.0387883967
2023-05-29,26.7772,26.7772,25.5108,26.2345,10073.641906661
2023-05-30,26.2345,26.2345,26.2345,26.2345,11.054144526128
2023-05-31,25.8727,26.2345,25.8727,26.2345,590.29131769525
2023-06-01,25.8727,26.2345,25.8727,26.2345,369.20842717269
2023-06-02,26.2345,28.7675,26.2345,28.0438,3592.5969709917
2023-06-05,26.9583,27.1391,26.0535,27.1391,2030.6463494498
2023-06-06,27.1391,27.1391,26.0535,26.2345,4373.0195745364
2023-06-07,26.2345,26.2345,26.0535,26.2345,2409.803506696
2023-06-09,26.5964,27.8628,26.5964,27.8628,552.70722630642
2023-06-12,27.8628,27.8628,27.8628,27.8628,55.270722630642
2023-06-13,27.8628,27.8628,26.5964,27.1391,1171.7393197696
2023-06-14,28.2622,28.2622,26.2033,27.1391,2552.8072897667
2023-06-15,26.5777,27.1391,25.829,27.1391,1031.1674485663
2023-06-16,27.1391,27.1391,27.1391,27.1391,427.42692168551
2023-06-19,27.1391,27.1391,27.1391,27.1391,213.71346084276
2023-06-20,26.2033,26.2033,26.2033,26.2033,125.02237459301
2023-06-21,26.2033,27.1391,26.2033,27.1391,5676.2295199836
2023-06-22,27.1391,27.1391,26.3905,27.1391,1280.1436304481
2023-06-26,26.2033,27.1391,26.2033,27.1391,512.91230602261
2023-06-27,26.3905,27.1391,26.3905,27.1391,464.82677733299
2023-06-30,26.3905,27.1391,26.3905,27.1391,678.54023817575
2023-07-03,27.3264,27.3264,25.0803,26.2033,2312.3796463186
2023-07-04,26.0161,26.0161,26.0161,26.0161,19.234211475848
2023-07-07,25.4547,26.2033,25.4547,26.2033,833.48249728675
2023-07-10,25.6418,26.2033,25.6418,26.2033,589.849151926
2023-07-11,25.6418,25.6418,25.6418,25.6418,213.71346084276
2023-07-12,25.6418,26.2033,25.6418,26.2033,615.49476722714
2023-07-17,26.2033,26.2033,25.6418,25.6418,947.81919883762
2023-07-18,26.3905,26.3905,26.3905,26.3905,534.28365210689
2023-07-19,26.3905,26.3905,26.3905,26.3905,2099.7347527801
2023-07-20,25.6418,26.2033,24.8931,25.4547,960.64200648819
2023-07-21,25.4547,26.3905,25.4547,26.3905,591.98628653443
2023-07-24,26.3905,26.3905,26.2033,26.2033,597.3291230555
2023-07-27,25.2674,26.2033,25.2674,26.2033,577.02634427544
2023-07-28,26.2033,26.2033,26.2033,26.2033,32.057019126413
2023-07-31,26.2033,26.2033,26.2033,26.2033,8.5485384337102
2023-08-01,26.2033,26.2033,26.2033,26.2033,106.85673042138
2023-08-02,25.2674,26.2033,25.2674,26.2033,525.73511367318
2023-08-07,25.2674,25.2674,25.2674,25.2674,331.25586430627
2023-08-10,25.0803,25.0803,25.0803,25.0803,213.71346084276
2023-08-14,25.2674,26.0161,25.2674,26.0161,1754.587513519
2023-08-16,26.0161,26.0161,24.3317,25.2674,3175.7820281233
2023-08-17,25.2674,25.2674,24.3317,25.0803,662.51172861254
2023-08-18,25.0803,25.0803,24.3317,25.0803,895.45940093114
2023-08-21,24.5188,25.0803,24.5188,25.0803,294.924575963
2023-08-22,24.5188,24.5188,24.5188,24.5188,1.0685673042138
2023-08-23,24.5188,25.2674,24.5188,25.2674,181.65644171634
2023-08-24,24.3317,25.2674,24.3317,25.2674,85.485384337102
2023-08-25,25.2674,25.2674,25.2674,25.2674,84.416817032888
2023-08-29,25.2674,25.2674,25.2674,25.2674,53.428365210689
2023-08-30,24.5188,24.5188,24.3317,24.3317,1339.9833994841
2023-08-31,24.706,24.706,24.706,24.706,85.485384337102
2023-09-01,23.9573,23.9573,23.583,23.7701,1316.4749187914
2023-09-04,23.9573,24.3317,23.7701,24.3317,1058.9501984759
2023-09-06,23.3959,24.3317,23.3959,24.3317,1164.738361593
2023-09-08,24.3317,24.3317,24.3317,24.3317,861.2652471963
2023-09-11,23.3959,24.3317,23.3959,24.3317,1753.5189462148
2023-09-12,24.5188,25.0803,23.3959,24.1444,2455.5676650833
2023-09-14,23.3959,24.1444,23.3959,24.1444,539.62648862796
2023-09-15,24.1444,24.1444,23.3959,23.9573,1415.8516780833
2023-09-18,23.3959,23.9573,23.2086,23.9573,1035.4417177831
2023-09-19,23.3959,23.9573,23.0215,23.9573,1234.1952363669
2023-09-20,23.3959,23.9573,23.3959,23.9573,460.55250811614
2023-09-22,23.3959,23.9573,23.3959,23.9573,1389.1374954779
2023-09-27,23.3959,23.9573,23.3959,23.9573,585.57488270915
2023-09-28,23.9573,23.9573,23.3959,23.9573,1799.467340296
2023-09-29,23.3959,23.7701,23.3959,23.7701,1474.622879815
2023-10-02,23.2086,25.0803,23.2086,25.0803,1610.3309274502
2023-10-03,24.3317,25.0803,24.3317,25.0803,1210.6867556742
2023-10-04,25.0803,25.0803,23.7701,23.7701,2205.5229158972
2023-10-05,23.7701,23.7701,23.2086,23.2086,1326.0920245293
2023-10-06,23.2086,23.2086,23.2086,23.2086,43.811259472765
2023-10-09,23.0215,23.2086,22.46,23.2086,8457.710212852
2023-10-10,22.8343,24.3317,22.8343,24.1444,996.97329483145
2023-10-11,23.3959,24.3317,23.3959,24.3317,409.26127751388
2023-10-12,24.706,24.706,23.583,24.3317,1103.8300252528
2023-10-13,24.5188,25.0803,24.5188,25.0803,1068.5673042138
2023-10-16,25.0803,28.0749,25.0803,28.0749,2070.8834355663
2023-10-17,27.7006,27.7006,27.1391,27.1391,430.63262359815
2023-10-18,26.3905,27.1391,26.3905,27.1391,178.4507398037
2023-10-20,26.3905,26.952,26.3905,26.952,423.15265246866
2023-10-23,26.2033,28.0749,26.2033,28.0749,863.40238180473
2023-10-26,28.0749,28.0749,28.0749,28.0749,212.64489353854
2023-10-30,28.0749,28.0749,28.0749,28.0749,380.4099603001
2023-10-31,27.5135,28.0749,27.1391,28.0749,495.81522915519
2023-11-02,27.3264,28.2622,27.3264,28.2622,368.65571995375
2023-11-06,28.0749,28.2622,27.3264,28.2622,459.48394081192
2023-11-08,27.3264,27.3264,26.952,27.1391,1123.0642367287
2023-11-10,26.952,26.952,26.952,26.952,53.428365210689
2023-11-14,27.1391,27.1391,27.1391,27.1391,566.3406712333
2023-11-15,26.952,27.1391,26.3905,27.1391,527.87224828161
2023-11-16,26.3905,26.3905,24.3317,26.3905,2496.1732226434
2023-11-23,25.4547,26.3905,25.4547,26.2033,515.04944063104
2023-11-29,26.2033,26.3905,26.2033,26.3905,320.57019126413
2023-12-01,26.2033,28.0749,26.2033,28.0749,1438.2915914717
2023-12-04,27.1391,28.0749,27.1391,28.0749,42.742692168551
2023-12-06,28.0749,28.0749,26.2033,26.2033,737.31143990751
2023-12-07,27.1391,27.1391,27.1391,27.1391,427.42692168551
2023-12-11,27.1391,27.1391,27.1391,27.1391,213.71346084276
2023-12-13,27.1391,27.1391,27.1391,27.1391,37.399855647482
2023-12-14,26.2033,27.1391,26.2033,27.1391,409.26127751388
2023-12-15,27.1391,27.1391,25.2674,26.952,2827.4290869497
2023-12-18,26.3905,27.1391,26.2033,27.1391,786.46553590134
2023-12-21,26.3905,27.1391,26.3905,27.1391,913.62504510278
2023-12-22,27.1391,28.0749,27.1391,28.0749,644.34608444091
2023-12-27,28.0749,28.0749,28.0749,28.0749,42.742692168551
2023-12-29,27.3264,29.0108,25.6418,28.0749,1459.662937556
2024-01-02,27.5135,28.8236,27.5135,28.8236,920.03644892806
2024-01-03,28.0749,28.8236,28.0749,28.8236,27.782749909558
2024-01-04,28.2622,28.8236,28.0749,28.0749,110.06243233402
2024-01-05,28.8236,28.8236,28.8236,28.8236,1.0685673042138
2024-01-09,28.0749,28.0749,28.0749,28.0749,53.428365210689
2024-01-10,28.0749,28.0749,28.0749,28.0749,414.60411403495
2024-01-17,27.1391,28.0749,27.1391,28.0749,117.54240346352
2024-01-18,27.1391,27.1391,27.1391,27.1391,30.9884518222
2024-01-19,27.1391,28.0749,27.1391,28.0749,823.86539154882
2024-01-22,27.1391,28.0749,27.1391,28.0749,828.13966076568
2024-01-23,27.1391,28.0749,27.1391,28.0749,768.29989172971
2024-01-24,27.1391,27.7006,26.3905,27.7006,1419.0573799959
2024-01-26,28.2622,28.8236,28.2622,28.8236,299.19884517986
2024-01-29,28.0749,29.1979,28.0749,29.1979,663.58029591676
2024-02-02,29.1979,29.1979,28.6365,29.1979,1021.5503428284
2024-02-05,29.1979,31.0696,29.1979,30.8825,3674.8029591912
2024-02-06,30.8825,30.8825,30.1338,30.8825,325.9130277852
2024-02-07,30.1338,30.8825,30.1338,30.8825,60.908336340185
2024-02-08,30.8825,31.0696,30.8825,31.0696,362.24431612847
2024-02-12,31.2569,31.2569,31.2569,31.2569,254.31901840288
2024-02-13,31.2569,31.2569,31.2569,31.2569,28.851317213772
2024-02-15,29.9466,29.9466,29.3852,29.9466,273.55322987873
2024-02-16,29.3852,29.9466,29.1979,29.9466,27.782749909558
2024-02-19,29.0108,29.0108,29.0108,29.0108,168.83363406578
2024-02-21,29.0108,29.3852,26.7648,29.3852,3229.210393334
2024-02-22,29.3852,29.3852,29.3852,29.3852,1.0685673042138
2024-02-26,29.3852,29.3852,29.3852,29.3852,3.2057019126413
2024-02-27,29.1979,29.1979,29.1979,29.1979,32.057019126413
2024-02-29,29.3852,29.3852,29.3852,29.3852,106.85673042138
2024-03-01,29.3852,29.3852,29.3852,29.3852,74.799711294964
2024-03-04,28.6365,29.7595,28.2622,29.7595,876.2251894553
2024-03-05,29.0108,29.7595,29.0108,29.7595,20.302778780062
2024-03-07,29.0108,29.9466,29.0108,29.9466,751.20281486228
2024-03-08,29.0108,30.1338,29.0108,30.1338,98.308191987667
2024-03-12,29.1979,30.1338,29.1979,30.1338,533.21508480267
2024-03-13,29.1979,29.9466,29.1979,29.9466,181.65644171634
2024-03-15,29.0108,30.1338,29.0108,30.1338,727.69433416958
2024-03-18,28.4493,29.1979,28.0749,29.1979,1642.3879465766
2024-03-19,28.2622,31.2569,28.2622,31.2569,1004.453265961
2024-03-22,30.6953,30.6953,30.6953,30.6953,22.439913388489
2024-03-27,30.6953,30.8825,30.6953,30.8825,192.34211475848
2024-03-28,30.5082,30.8825,29.9466,30.8825,129.29664380987
2024-04-02,30.321,30.321,30.321,30.321,6.4114038252827
2024-04-03,30.321,30.321,30.321,30.321,98.308191987667
2024-04-04,30.321,31.2569,30.321,31.2569,186.99927823741
2024-04-05,30.1338,30.8825,29.9466,30.8825,117.54240346352
2024-04-08,29.9466,30.8825,29.9466,30.8825,5.3428365210689
2024-04-09,30.321,31.0696,29.9466,29.9466,103.65102850874
2024-04-10,29.9466,30.321,29.9466,30.321,294.924575963
2024-04-11,29.9466,31.2569,29.9466,31.2569,767.23132442549
2024-04-15,31.0696,31.0696,29.9466,29.9466,551.38072897431
2024-04-16,29.0108,29.9466,28.4493,29.9466,1077.1158426475
2024-04-18,29.0108,30.8825,29.0108,30.8825,1091.0072176023
2024-04-19,30.8825,30.8825,30.8825,30.8825,3.2057019126413
2024-04-23,29.3852,29.3852,29.3852,29.3852,34.194153734841
2024-04-25,29.3852,29.7595,29.0108,29.7595,1327.1605918335
2024-04-26,29.7595,29.7595,29.7595,29.7595,106.85673042138
2024-04-29,29.0108,29.7595,28.4493,29.7595,1076.0472753433
2024-04-30,29.7595,31.2569,29.7595,31.2569,356.9014796074
2024-05-02,29.9466,29.9466,29.9466,29.9466,10.685673042138
2024-05-06,31.0696,31.0696,31.0696,31.0696,1.0685673042138
2024-05-08,30.8825,30.8825,30.8825,30.8825,1.0685673042138
2024-05-10,31.0696,31.0696,31.0696,31.0696,32.057019126413
2024-05-13,31.6311,32.1926,31.0696,32.1926,1113.4471309908
2024-05-14,32.1926,32.1926,32.1926,32.1926,85.485384337102
2024-05-15,31.8183,31.8183,31.8183,31.8183,373.99855647482
2024-05-16,30.8825,32.1926,30.8825,31.8183,985.2190544851
2024-05-17,31.8183,32.1926,31.8183,32.1926,808.90544928983
2024-05-20,32.1926,32.1926,32.1926,32.1926,383.61566221275
2024-05-21,31.8183,31.8183,31.8183,31.8183,1.0685673042138
2024-05-22,31.6311,32.1926,31.6311,32.1926,335.53013352313
2024-05-23,32.1926,32.1926,32.0054,32.0054,69.456874773895
2024-05-24,32.1926,32.1926,32.1926,32.1926,59.839769035971
2024-05-27,31.444,31.8183,31.444,31.8183,33.125586430627
2024-06-03,31.8183,31.8183,31.8183,31.8183,106.85673042138
2024-06-04,31.444,31.8183,31.444,31.8183,186.99927823741
2024-06-05,31.8183,31.8183,31.8183,31.8183,18.165644171634
2024-06-06,31.8183,31.8183,31.444,31.8183,229.74197040596
2024-06-10,31.8183,31.8183,31.8183,31.8183,1.0685673042138
2024-06-13,31.444,31.444,31.444,31.444,679.60880547996
2024-06-14,31.444,31.444,30.321,31.444,14.959942258993
2024-06-17,30.8652,32.4085,30.8652,32.4085,4.1470588236
2024-06-20,32.4085,32.4085,32.4085,32.4085,15.5514705885
2024-06-24,31.8298,31.8298,31.8298,31.8298,3.1102941177
2024-06-27,31.0582,31.6369,30.8652,31.6369,146.1838235319
2024-06-28,31.6369,31.8298,31.6369,31.8298,68.4264705894
2024-07-02,31.6369,31.8298,31.6369,31.8298,93.308823531
2024-07-04,31.0582,31.8298,31.0582,31.8298,5.1838235295
2024-07-08,30.8652,31.6369,30.8652,31.6369,115.0808823549
2024-07-10,30.8652,31.444,30.8652,31.444,145.147058826
2024-07-16,31.444,31.444,30.8652,31.444,162.7720588263
2024-07-19,30.8652,31.444,30.8652,31.444,11.4044117649
2024-07-22,31.444,31.444,30.8652,31.444,269.558823534
2024-07-23,30.8652,30.8652,30.8652,30.8652,37.3235294124
2024-07-25,30.8652,31.2511,30.8652,31.2511,332.8014705939
2024-07-26,30.8652,30.8652,30.8652,30.8652,103.67647059
2024-07-29,30.8652,31.2511,30.8652,31.2511,450.9926470665
2024-07-30,30.8652,30.8652,30.8652,30.8652,259.191176475
2024-08-02,29.7078,29.7078,29.7078,29.7078,47.6911764714
2024-08-05,29.5149,29.5149,29.5149,29.5149,389.8235294184
2024-08-06,29.322,29.322,28.3574,29.1291,53.9117647068
2024-08-07,29.322,29.322,28.9362,29.1291,582.6617647158
2024-08-08,28.3574,29.1291,28.3574,29.1291,19.6985294121
2024-08-09,29.1291,29.1291,29.1291,29.1291,4.1470588236
2024-08-12,29.1291,29.1291,28.3574,29.1291,38.3602941183
2024-08-13,28.7433,28.7433,28.7433,28.7433,31.102941177
2024-08-14,28.7433,28.9362,28.7433,28.9362,4.1470588236
2024-08-16,28.3574,28.9362,28.3574,28.9362,13.4779411767
2024-08-19,28.9362,28.9362,28.9362,28.9362,26.9558823534
2024-08-20,29.1291,29.1291,29.1291,29.1291,2.0735294118
2024-08-22,28.3574,28.9362,28.3574,28.9362,10.367647059
2024-08-28,28.3574,29.1291,28.3574,28.9362,781.7205882486
2024-08-30,28.7433,28.7433,28.7433,28.7433,17.6250000003
2024-09-03,28.3574,28.3574,28.3574,28.3574,27.9926470593
2024-09-04,28.3574,28.3574,28.3574,28.3574,44.5808823537
2024-09-09,28.3574,28.3574,28.3574,28.3574,83.9779411779
2024-09-10,27.9716,27.9716,27.3929,27.3929,109.8970588254
2024-09-11,27.3929,27.3929,27.3929,27.3929,285.1102941225
2024-09-12,27.2,27.3929,27.2,27.3929,12.4411764708
2024-09-13,27.0071,27.3929,26.2355,27.3929,870.882352956
2024-09-16,27.3929,29.1291,27.3929,29.1291,560.8897058919
2024-09-17,27.9716,29.1291,27.9716,29.1291,581.6250000099
2024-09-18,29.1291,29.1291,29.1291,29.1291,69.4632352953
2024-09-19,29.1291,29.1291,29.1291,29.1291,5.1838235295
2024-09-23,28.9362,28.9362,28.9362,28.9362,259.191176475
2024-09-26,28.1645,29.1291,27.9716,29.1291,377.3823529476
2024-09-30,29.1291,29.1291,26.2355,29.1291,596.1397058925
2024-10-02,28.1645,28.9362,27.9716,28.9362,208.3897058859
2024-10-04,27.9716,29.1291,27.9716,29.1291,371.1617647122
2024-10-07,28.1645,29.1291,28.1645,29.1291,5.1838235295
2024-10-14,28.9362,28.9362,28.9362,28.9362,3.1102941177
2024-10-15,28.9362,29.1291,28.9362,29.1291,2.0735294118
2024-10-21,28.1645,28.9362,28.1645,28.9362,52.8750000009
2024-10-24,28.9362,28.9362,28.9362,28.9362,22.8088235298
2024-10-28,27.9716,27.9716,27.0071,27.0071,277.8529411812
2024-10-29,27.9716,27.9716,27.0071,27.9716,1934.6029412094
2024-10-31,27.7787,27.7787,27.5858,27.5858,524.6029411854
2024-11-04,27.5858,27.5858,27.5858,27.5858,4.1470588236
2024-11-07,27.5858,27.5858,27.5858,27.5858,7.2573529413
2024-11-08,27.5858,27.5858,27.5858,27.5858,3.1102941177
2024-11-12,27.5858,27.5858,27.5858,27.5858,4.1470588236
2024-11-13,27.5858,27.5858,27.5858,27.5858,1066.8308823711
2024-11-14,27.0071,27.9716,27.0071,27.9716,78.7941176484
2024-11-18,27.0071,27.9716,27.0071,27.9716,208.3897058859
2024-11-21,27.7787,28.9362,27.7787,27.9716,1203.6838235499
2024-11-22,27.9716,27.9716,27.9716,27.9716,13.4779411767
2024-11-25,27.0071,27.7787,27.0071,27.7787,203.2058823564
2024-11-26,27.7787,27.7787,27.7787,27.7787,14.5147058826
2024-11-28,27.7787,27.7787,27.7787,27.7787,1042.9852941354
2024-12-02,27.9716,27.9716,27.9716,27.9716,1.0367647059
2024-12-03,27.9716,27.9716,27.0071,27.9716,10.367647059
2024-12-09,27.0071,27.9716,27.0071,27.9716,26.9558823534
2024-12-11,27.0071,27.9716,27.0071,27.9716,325.5441176526
2024-12-12,27.0071,27.0071,26.8142,26.8142,384.6397058889
2024-12-23,26.0426,26.0426,26.0426,26.0426,260.2279411809
2025-01-07,25.078,25.2709,24.1135,25.2709,799.3455882489
2025-01-08,25.2709,26.2355,25.2709,26.2355,107.8235294136
2025-01-13,26.2355,26.2355,26.2355,26.2355,8.2941176472
2025-01-15,26.2355,26.2355,26.2355,26.2355,5.1838235295
2025-01-16,25.078,26.2355,25.078,26.2355,10.367647059
2025-01-17,26.2355,26.2355,26.2355,26.2355,4.1470588236
2025-01-20,25.2709,25.2709,25.078,25.078,33.1764705888
2025-01-21,25.078,26.0426,25.078,26.0426,218.7573529449
2025-01-24,26.0426,26.0426,25.6567,25.6567,49.7647058832
2025-01-27,26.2355,26.2355,26.2355,26.2355,1.0367647059
2025-01-28,26.2355,26.2355,26.2355,26.2355,1.0367647059
2025-01-29,26.0426,27.0071,26.0426,27.0071,10763.691176654
2025-01-30,26.8142,26.8142,26.0426,26.0426,307.9191176523
2025-01-31,26.2355,26.2355,26.0426,26.0426,11249.933823721
2025-02-03,24.6922,25.078,24.4993,25.078,111.9705882372
2025-02-04,25.6567,26.0426,25.6567,26.0426,51.838235295
2025-02-05,26.0426,26.0426,26.0426,26.0426,51.838235295
2025-02-06,25.8496,25.8496,25.8496,25.8496,6.2205882354
2025-02-07,26.0426,26.0426,26.0426,26.0426,49.7647058832
2025-02-11,26.0426,26.0426,26.0426,26.0426,77.7573529425
2025-02-12,26.0426,26.0426,26.0426,26.0426,7.2573529413
2025-02-13,26.0426,26.0426,26.0426,26.0426,290.294117652
2025-02-14,26.0426,26.0426,26.0426,26.0426,86.0514705897
2025-02-17,26.0426,26.0426,26.0426,26.0426,104.7132352959
2025-02-18,26.0426,26.0426,26.0426,26.0426,51.838235295
2025-02-19,26.0426,26.0426,26.0426,26.0426,74.6470588248
2025-02-21,26.0426,26.0426,26.0426,26.0426,54.9485294127
2025-02-24,26.0426,26.0426,26.0426,26.0426,259.191176475
2025-02-25,26.0426,26.0426,26.0426,26.0426,82.941176472
2025-02-26,26.0426,26.0426,26.0426,26.0426,155.514705885
2025-02-27,26.0426,26.0426,25.078,25.078,13.4779411767
2025-03-03,25.2709,25.2709,25.2709,25.2709,98.4926470605
2025-03-04,26.0426,26.0426,26.0426,26.0426,933.08823531
2025-03-07,25.2709,26.0426,25.2709,26.0426,145.147058826
2025-03-10,26.0426,26.0426,26.0426,26.0426,452.0294117724
2025-03-12,26.0426,26.0426,26.0426,26.0426,7.2573529413
2025-03-14,26.0426,28.5504,26.0426,27.3929,889.5441176622
2025-03-17,26.0426,26.0426,26.0426,26.0426,32.1397058829
2025-03-19,26.4284,26.4284,26.2355,26.2355,205.2794117682
2025-03-24,26.8142,26.8142,26.8142,26.8142,7.2573529413
2025-03-26,26.8142,26.8142,26.8142,26.8142,176.250000003
2025-03-27,26.8142,27.0071,26.8142,27.0071,522.5294117736
2025-03-28,27.0071,27.0071,27.0071,27.0071,804.5294117784
2025-03-31,26.8142,27.0071,26.8142,26.8142,14097.926470828
2025-04-01,26.8142,26.8142,26.8142,26.8142,2280.88235298
2025-04-04,26.0426,26.0426,26.0426,26.0426,143.0735294142
2025-04-07,26.0426,26.0426,26.0426,26.0426,1.0367647059
2025-04-08,27.0071,27.0071,26.2355,26.2355,18.6617647062
2025-04-09,26.2355,26.2355,26.0426,26.0426,465.5073529491
2025-04-10,26.0426,26.0426,26.0426,26.0426,65.3161764717
2025-04-11,26.0426,26.0426,25.078,25.078,23.8455882357
2025-04-16,26.0426,26.0426,26.0426,26.0426,38.3602941183
2025-04-24,26.0426,26.0426,26.0426,26.0426,391.8970588302
2025-04-28,26.0426,26.2355,26.0426,26.2355,232.2352941216
2025-04-30,26.2355,26.2355,26.2355,26.2355,23.8455882357
2025-05-06,26.2355,26.2355,26.2355,26.2355,1.0367647059
2025-05-08,26.2355,26.2355,26.2355,26.2355,37.3235294124
2025-05-09,26.2355,26.2355,26.2355,26.2355,10.367647059
2025-05-12,26.2355,26.2355,26.2355,26.2355,195.9485294151
2025-05-13,26.2355,26.2355,26.2355,26.2355,13.4779411767
2025-05-15,25.4638,26.0426,25.4638,26.0426,145.147058826
2025-05-16,26.2355,26.2355,26.2355,26.2355,208.3897058859
2025-05-20,25.6567,26.2355,25.6567,26.2355,3.1102941177
2025-05-23,26.2355,26.2355,26.2355,26.2355,33.1764705888
2025-05-26,26.2355,26.2355,26.2355,26.2355,38.3602941183
2025-05-27,26.2355,26.2355,26.2355,26.2355,71.5367647071
2025-05-28,26.2355,26.2355,26.2355,26.2355,11.4044117649
2025-06-03,25.6567,25.6567,25.6567,25.6567,51.838235295
2025-06-04,25.6567,25.6567,25.6567,25.6567,2.0735294118
2025-06-05,25.8496,25.8496,25.8496,25.8496,1.0367647059
2025-06-09,26.0426,26.2355,25.8496,25.8496,46.6544117655
2025-06-10,26.2355,26.2355,26.2355,26.2355,12.4411764708
2025-06-11,26.2355,26.6213,26.0426,26.0426,217.720588239
2025-06-12,26.6213,27.3929,26.2355,27.2,2358.6397059225
2025-06-13,27.2,28.4,27.2,27.6,398
2025-06-16,28.4,29.6,27.8,29.2,2252
2025-06-17,29.6,29.6,28.2,28.2,7
2025-06-18,29.6,29.6,28.4,28.4,9
2025-06-20,29.6,29.6,28.6,28.6,239
2025-06-23,29,29.4,28.4,29,670
2025-06-24,29.6,29.6,29,29,5
2025-06-25,29.6,30,29,30,135
2025-06-26,30,30,30,30,11
2025-06-27,30,30,30,30,2