Date,Open,High,Low,Close,Volume
2007-12-05,32.2262,33.8362,31.4201,31.5001,5677.7137238695
2007-12-06,32.7505,32.7505,31.4606,32.4681,1367.2595452963
2007-12-07,32.5068,32.5068,32.2262,32.4994,890.13161176284
2007-12-10,32.7092,32.7092,31.8222,32.5481,252.1496140769
2007-12-11,32.6686,33.8362,32.6686,33.8362,335.83720150759
2007-12-12,33.8362,35.5292,33.8362,35.5292,539.07848526785
2007-12-13,36.7373,36.7373,36.7373,36.7373,29.344998189984
2007-12-14,38.9124,39.0725,35.4483,36.7373,1698.7493396646
2007-12-17,36.5763,36.5763,35.2071,36.2533,397.787753242
2007-12-18,36.2533,36.2533,36.2533,36.2533,10.868517848142
2007-12-19,36.9793,36.9793,35.4483,35.4483,166.28832307658
2007-12-20,35.2071,35.2071,34.0791,34.1593,1428.1232452459
2007-12-21,33.8767,35.5292,33.8767,35.5292,160.8540641525
2007-12-27,35.4483,36.6572,35.4483,36.6572,238.02054087431
2007-12-28,36.9793,36.9793,36.9793,36.9793,1.0868517848142
2008-01-02,37.0603,37.0603,36.9793,36.9793,267.3655390643
2008-01-03,36.2533,36.2533,35.4483,36.2533,583.63940844524
2008-01-07,34.1187,35.8513,34.1187,35.8513,758.62254580032
2008-01-09,34.9644,35.0453,34.6432,35.0453,1427.0363934611
2008-01-10,35.0453,35.0453,35.0453,35.0453,881.43679748433
2008-01-11,35.0453,35.0453,35.0453,35.0453,108.68517848142
2008-01-15,34.2392,35.0453,34.2392,34.2392,139.11702845622
2008-01-16,32.2262,32.2262,31.0171,31.0171,434.74071392569
2008-01-17,32.2262,32.2262,30.6141,30.6141,286.92887119095
2008-01-18,31.3392,31.8222,31.3392,31.8222,9831.6612454294
2008-01-21,31.8222,31.8222,31.8222,31.8222,373.87701397609
2008-01-22,31.4201,31.4201,31.4201,31.4201,1392.257136347
2008-01-23,31.4201,33.0313,31.4201,33.0313,6422.2071964672
2008-01-24,33.8362,34.2392,32.6282,33.4351,8432.8829983735
2008-01-25,33.0313,33.4351,33.0313,33.4351,2643.2235406682
2008-01-28,33.4351,33.8362,33.4351,33.8362,931.43197958579
2008-01-29,34.231,34.6432,34.231,34.6432,856.4392064336
2008-01-30,34.6358,34.8033,34.6358,34.7637,689.06403157221
2008-01-31,35.0453,35.0453,33.3532,34.6432,1870.4719216653
2008-02-01,35.0453,35.4483,35.0453,35.4483,1334.6539917519
2008-02-04,36.2377,36.2533,35.4483,35.4483,4772.3661871192
2008-02-05,35.8513,36.246,35.4483,36.246,9636.0279241629
2008-02-06,35.4483,36.246,35.4483,35.4483,1652.0147129176
2008-02-07,35.7712,35.7712,35.7712,35.7712,184.76480341842
2008-02-08,35.7547,35.7712,34.2392,35.4483,11421.725406613
2008-02-11,35.4391,35.4391,35.4391,35.4391,10.868517848142
2008-02-12,34.8033,34.8033,34.8033,34.8033,57.603144595154
2008-02-13,33.8362,36.2533,33.8362,36.2533,20231.745974317
2008-02-14,36.2533,37.0189,36.2533,36.2533,4573.4723104982
2008-02-15,35.4574,36.246,35.4483,36.246,1490.0737969803
2008-02-18,35.5292,37.0603,35.0453,37.0511,3701.8171790772
2008-02-19,36.2533,37.0189,36.1723,36.2533,3474.6651560511
2008-02-20,36.4557,36.4953,36.4557,36.4953,1447.6865773725
2008-02-21,37.0345,37.0603,37.0345,37.0603,2846.4648244284
2008-02-22,36.7373,37.3013,36.7373,37.3013,33580.459595405
2008-02-26,36.9388,37.1964,35.4574,37.1394,1855.2559966779
2008-02-27,36.3995,37.0603,36.3995,37.0603,649.9373673189
2008-02-28,36.971,36.971,36.2533,36.2533,260.84442835541
2008-02-29,35.4574,35.4574,34.6432,34.6432,1003.1641973835
2008-03-03,33.9182,34.6818,33.9182,34.6818,715.14847440776
2008-03-04,34.6432,34.6432,34.1593,34.1593,12722.686993035
2008-03-07,34.5622,34.6432,33.8362,33.8362,1157.4971508271
2008-03-10,34.6432,34.6432,34.6432,34.6432,10.868517848142
2008-03-11,33.8362,34.6027,33.8362,34.6027,1331.3934363974
2008-03-12,34.2392,34.2392,34.2392,34.2392,13047.655676695
2008-03-13,34.2392,34.5456,34.2392,34.5456,26.084442835541
2008-03-14,34.2392,34.611,34.2392,34.611,372.79016219128
2008-03-17,33.5143,33.5143,33.5143,33.5143,61.95055173441
2008-03-18,33.8362,33.8362,33.8362,33.8362,346.70571935574
2008-03-19,33.0468,33.8362,32.3061,32.3061,1283.5719578656
2008-03-20,33.0313,33.0313,32.2262,32.2262,254.32331764653
2008-03-25,33.4351,33.4351,33.4268,33.4351,160.8540641525
2008-03-26,33.7562,33.7562,33.4351,33.4351,63.037403519225
2008-03-27,33.0313,33.4268,31.4201,33.4268,3246.4262812401
2008-03-28,33.7976,33.7976,33.7976,33.7976,473.867378179
2008-03-31,33.7893,33.7893,33.7893,33.7893,68.471662443296
2008-04-01,33.7976,33.7976,33.7893,33.7893,4.3474071392569
2008-04-02,33.4351,33.7893,32.6282,33.0313,7676.4341561428
2008-04-03,33.0313,33.3532,32.2262,32.2262,2031.3259858178
2008-04-04,32.9502,32.9502,31.8222,31.8222,259.7575765706
2008-04-07,32.2262,32.6282,32.2262,32.4681,5338.6159670074
2008-04-08,31.4606,33.0313,31.4606,33.0313,1360.7384345874
2008-04-09,33.0313,33.0313,32.4754,32.4754,255.41016943134
2008-04-10,33.0313,33.7249,32.7892,33.6761,2113.9267214637
2008-04-11,33.6761,33.6761,33.4351,33.4351,557.55496560969
2008-04-14,33.5143,33.5143,32.2262,32.2262,3000.7977778721
2008-04-15,33.4351,33.4351,33.4351,33.4351,43.474071392569
2008-04-16,33.4268,33.4268,33.4186,33.4186,65.211107088853
2008-04-17,33.4268,33.4351,32.2262,32.2262,22478.268613528
2008-04-18,33.0146,33.0146,32.387,32.387,6826.5160604181
2008-04-21,32.2262,32.2262,32.2262,32.2262,465.17256390049
2008-04-22,32.0641,32.1451,31.4201,31.4201,597.76848164782
2008-04-23,31.8222,31.8222,31.8222,31.8222,557.55496560969
2008-04-24,31.4283,31.4283,31.4283,31.4283,86.948142785137
2008-04-25,31.4283,31.4606,31.4283,31.4606,123.90110346882
2008-04-28,31.4283,31.4283,31.4283,31.4283,97.81666063328
2008-04-29,32.2178,32.2262,31.7422,31.7422,19882.866551391
2008-04-30,31.4201,31.4201,31.4201,31.4201,876.00253856026
2008-05-05,31.4283,31.4283,31.4201,31.4201,296.71053725428
2008-05-06,31.4201,31.4201,31.4201,31.4201,84.774439215509
2008-05-07,31.8065,31.8065,31.8065,31.8065,26.084442835541
2008-05-08,31.4201,31.4201,31.4201,31.4201,26.084442835541
2008-05-09,31.8222,31.8222,31.4201,31.4201,94.556105278837
2008-05-12,30.6307,30.6307,30.6141,30.6141,12684.647180567
2008-05-13,30.6141,30.6141,30.6141,30.6141,26.084442835541
2008-05-14,31.0972,31.0972,31.0972,31.0972,104.33777134216
2008-05-15,30.2112,30.2112,29.809,29.809,7943.7996952071
2008-05-16,29.809,29.809,29.809,29.809,10.868517848142
2008-05-19,29.809,29.809,29.809,29.809,343.44516400129
2008-05-20,29.809,29.809,29.809,29.809,30.431849974798
2008-05-21,29.003,29.003,28.6,28.6,6726.5256962152
2008-05-26,28.6,28.8411,28.6,28.6,76.079624936995
2008-05-27,28.6,28.6,28.1979,28.1979,84.774439215509
2008-05-28,28.9211,28.9211,27.5539,28.9211,277.14720512763
2008-05-29,29.003,29.003,29.003,29.003,10.868517848142
2008-05-30,29.003,29.003,29.003,29.003,11.955369632956
2008-06-02,28.278,28.278,28.278,28.278,273.88664977318
2008-06-03,27.5539,27.5539,27.392,27.5539,10464.208984191
2008-06-04,26.9889,26.9889,25.78,26.9889,685.80347621777
2008-06-05,27.392,27.392,27.392,27.392,10.868517848142
2008-06-06,28.1179,28.1179,28.1179,28.1179,10.868517848142
2008-06-09,28.4805,28.4805,27.23,28.439,111.94573383586
2008-06-10,27.23,27.23,27.23,27.23,280.40776048207
2008-06-11,26.9089,27.392,26.0229,27.392,482.56219245751
2008-06-12,26.1839,26.1839,26.1839,26.1839,360.83479255832
2008-06-13,26.1839,27.0699,26.1839,27.0699,327.14238722908
2008-06-16,27.392,27.392,27.392,27.392,10.868517848142
2008-06-17,27.392,27.392,26.1839,27.392,216.28350517803
2008-06-18,26.1839,26.1839,26.1839,26.1839,2782.3405691244
2008-06-19,26.9089,26.9089,26.9089,26.9089,280.40776048207
2008-06-20,26.2244,26.2244,26.2244,26.2244,291.27627833021
2008-06-23,25.78,26.2244,24.5075,26.2244,6617.8405177338
2008-06-24,27.0699,27.472,27.0699,27.472,614.07125842003
2008-06-26,28.762,28.762,28.762,28.762,273.88664977318
2008-06-27,28.9065,28.9065,28.9065,28.9065,10.868517848142
2008-06-30,29.4061,29.4061,28.9948,28.9948,747.75402795218
2008-07-01,28.52,28.52,28.52,28.52,11.955369632956
2008-07-02,29.0849,29.0849,29.0849,29.0849,11.955369632956
2008-07-03,29.245,29.245,29.2358,29.2358,161.94091593732
2008-07-04,29.4861,29.4861,29.4861,29.4861,13.042221417771
2008-07-07,29.4061,29.4061,28.4473,28.4473,49.995182101454
2008-07-08,28.8816,28.9211,28.6,28.6,135.85647310178
2008-07-09,29.2036,29.2036,29.2036,29.2036,11.955369632956
2008-07-10,29.1963,29.2036,29.1963,29.2036,11.955369632956
2008-07-11,28.68,28.68,28.68,28.68,11.955369632956
2008-07-14,28.9948,29.003,28.9948,29.003,11.955369632956
2008-07-15,28.3995,28.9948,28.3995,28.9948,31.518701759612
2008-07-16,28.9948,29.003,28.9948,29.003,1787.8711860194
2008-07-17,28.1979,28.1979,28.1979,28.1979,632.54773876188
2008-07-18,28.1979,28.1979,28.1979,28.1979,13.042221417771
2008-07-21,28.1979,28.1979,28.1979,28.1979,11.955369632956
2008-07-22,27.392,27.392,24.9758,26.8187,1743.310262842
2008-07-23,26.8187,26.8187,26.8187,26.8187,11.955369632956
2008-07-24,26.8187,26.828,26.8187,26.828,11.955369632956
2008-07-25,26.828,26.828,26.828,26.828,11.955369632956
2008-07-28,26.828,26.828,26.828,26.828,11.955369632956
2008-07-29,26.828,26.828,26.828,26.828,11.955369632956
2008-07-30,26.828,26.828,26.828,26.828,11.955369632956
2008-07-31,26.828,26.828,26.828,26.828,11.955369632956
2008-08-01,26.828,26.828,26.828,26.828,11.955369632956
2008-08-04,25.6999,26.828,25.6999,26.828,160.8540641525
2008-08-05,26.828,26.828,26.828,26.828,11.955369632956
2008-08-06,26.828,26.828,26.828,26.828,11.955369632956
2008-08-07,26.828,26.828,26.828,26.828,11.955369632956
2008-08-08,26.828,26.9889,26.828,26.9889,323.88183187464
2008-08-11,27.311,27.311,27.311,27.311,11.955369632956
2008-08-12,27.23,27.23,26.0229,26.586,1541.1558308666
2008-08-13,26.0229,27.311,26.0229,27.311,304.31849974798
2008-08-14,27.311,27.311,27.311,27.311,11.955369632956
2008-08-18,27.311,27.311,27.311,27.311,18.476480341842
2008-08-19,26.1839,26.1839,26.1839,26.1839,286.92887119095
2008-08-20,26.586,26.586,26.586,26.586,5.4342589240711
2008-08-21,25.78,25.78,25.78,25.78,291.27627833021
2008-08-22,25.78,25.78,25.78,25.78,1.0868517848142
2008-08-25,24.8138,24.8138,24.8138,24.8138,303.23164796317
2008-08-27,24.8138,25.2159,24.8138,25.2159,298.88424082391
2008-08-29,25.2969,25.2969,24.7338,24.7338,1421.602134537
2008-09-02,24.9758,24.9758,24.9758,24.9758,14.129073202585
2008-09-04,24.9758,24.9758,24.5709,24.9758,802.09661719289
2008-09-09,24.9758,24.9758,24.9758,24.9758,11.955369632956
2008-09-10,24.9758,24.9758,24.9758,24.9758,10.868517848142
2008-09-11,24.9758,24.9758,24.9758,24.9758,63.037403519225
2008-09-12,24.9758,24.9758,24.5709,24.5709,326.05553544427
2008-09-15,23.8469,24.3226,23.1217,24.3226,980.34030990243
2008-09-16,23.5892,23.5892,23.5892,23.5892,323.88183187464
2008-09-17,24.4918,24.4918,24.1688,24.1688,13.042221417771
2008-09-18,24.1688,24.1688,24.1688,24.1688,11.955369632956
2008-09-22,24.7734,24.7734,24.7734,24.7734,303.23164796317
2008-09-23,25.2573,25.2573,25.2573,25.2573,296.71053725428
2008-09-24,25.3779,25.78,24.9758,24.9758,906.43438853506
2008-09-25,25.78,25.78,24.9758,24.9758,52.168885671082
2008-09-29,24.4108,24.4108,24.1688,24.1688,629.28718340743
2008-09-30,21.8328,24.9758,21.8328,24.9758,1602.0195308162
2008-10-01,25.78,25.78,24.9758,24.9758,421.69849250792
2008-10-02,25.6999,25.6999,24.5314,24.5314,31329.589549055
2008-10-03,25.3779,25.3779,25.3779,25.3779,296.71053725428
2008-10-06,24.1688,24.894,24.1688,24.1688,1167.2788168905
2008-10-07,23.7668,24.0879,22.9609,24.0879,444.52237998902
2008-10-09,24.0879,24.0879,24.0879,24.0879,28.25814640517
2008-10-10,24.0879,24.0879,24.0879,24.0879,13.042221417771
2008-10-13,24.1688,24.1688,23.3629,23.3629,324.96868365945
2008-10-14,24.9758,24.9758,24.9758,24.9758,14.129073202585
2008-10-15,23.8469,23.8469,23.8469,23.8469,317.36072116575
2008-10-16,23.7668,23.7668,23.7668,23.7668,1241.1847382578
2008-10-17,23.7668,23.7668,23.7668,23.7668,6.5211107088853
2008-10-20,23.3629,23.3629,23.3629,23.3629,2482.3694765157
2008-10-21,23.3629,23.3629,23.3629,23.3629,6.5211107088853
2008-10-22,22.7197,23.3629,22.3168,23.3629,678.19551372407
2008-10-23,22.2357,22.5578,21.4289,22.5578,776.01217435735
2008-10-24,21.5108,22.1548,20.7057,22.1548,1079.2438223205
2008-10-27,21.1886,22.2357,21.1886,21.7537,1825.9109984879
2008-10-28,22.1548,22.1548,20.9459,20.9459,3500.7495988866
2008-10-29,20.9459,20.9459,20.9459,20.9459,372.79016219128
2008-10-30,21.7445,21.7445,21.7445,21.7445,10.868517848142
2008-10-31,21.7353,21.7353,21.7353,21.7353,11.955369632956
2008-11-03,21.7353,21.7353,21.7353,21.7353,11.955369632956
2008-11-04,21.7445,21.7445,21.7445,21.7445,4.3474071392569
2008-11-05,21.7445,21.7445,21.7445,21.7445,6.5211107088853
2008-11-06,21.7445,21.7445,21.7445,21.7445,10.868517848142
2008-11-07,21.7537,21.7537,21.7537,21.7537,11.955369632956
2008-11-10,21.2292,21.2292,21.2292,21.2292,358.66108898869
2008-11-12,20.7057,20.7057,20.7057,20.7057,363.00849612795
2008-11-13,20.2207,20.2207,20.2207,20.2207,372.79016219128
2008-11-14,19.7368,19.7368,19.7368,19.7368,383.65868003942
2008-11-17,19.1746,19.1746,19.1746,19.1746,83.687587430695
2008-11-18,19.1746,19.1746,19.1746,19.1746,10.868517848142
2008-11-19,18.3282,18.3282,18.3282,18.3282,409.74312287496
2008-11-20,18.3282,18.3282,18.3282,18.3282,10.868517848142
2008-11-21,18.6916,18.7707,18.6916,18.7707,2.1737035696284
2008-11-24,18.7707,18.7707,18.7707,18.7707,5.4342589240711
2008-11-25,18.5287,18.5287,18.5287,18.5287,10.868517848142
2008-11-26,18.0457,18.0457,18.0457,18.0457,421.69849250792
2008-11-27,18.4497,18.4497,18.4497,18.4497,1.0868517848142
2008-11-28,17.6427,17.6427,17.6427,17.6427,429.30645500162
2008-12-01,17.2415,17.2415,17.2415,17.2415,435.8275657105
2008-12-03,16.5966,16.5966,15.7115,15.7115,937.95309029467
2008-12-04,15.3075,15.3075,15.3075,15.3075,491.25700673603
2008-12-05,14.9846,14.9846,14.5825,14.5825,1140.1075222701
2008-12-08,14.9035,14.9035,14.9035,14.9035,10.868517848142
2008-12-09,14.5015,14.8079,14.5015,14.8079,522.77570849564
2008-12-10,14.9035,14.9035,14.9035,14.9035,10.868517848142
2008-12-11,14.9035,14.9035,14.9035,14.9035,10.868517848142
2008-12-12,14.8236,14.8236,14.8236,14.8236,1.0868517848142
2008-12-15,14.9035,14.9035,14.5015,14.5015,512.99404243231
2008-12-16,14.0994,14.0994,14.0994,14.0994,8.6948142785137
2008-12-17,14.5015,14.5015,14.5015,14.5015,123.90110346882
2008-12-18,14.2605,14.2605,14.2605,14.2605,526.03626385008
2008-12-19,14.4932,14.4932,13.7765,14.2605,552.12070668562
2008-12-22,13.9366,14.1804,13.9366,14.1804,539.07848526785
2008-12-23,13.8566,13.8566,13.8566,13.8566,541.25218883748
2008-12-29,13.3735,13.6956,13.3735,13.6956,571.68403881228
2008-12-30,13.6956,13.6956,13.6956,13.6956,565.16292810339
2009-01-05,14.0994,14.5015,13.7765,13.7765,1129.239004422
2009-01-06,13.6154,13.6154,13.2116,13.3735,1124.8915972827
2009-01-07,13.6881,13.6881,13.0514,13.3735,627.1134798378
2009-01-08,13.6956,13.6956,13.6956,13.6956,1.0868517848142
2009-01-09,13.4959,13.4959,13.4959,13.4959,2.1737035696284
2009-01-12,13.5345,13.5345,13.5345,13.5345,1.0868517848142
2009-01-14,13.7765,13.7765,12.6485,13.0909,1120.5441901435
2009-01-15,13.2926,13.2926,13.2926,13.2926,1.0868517848142
2009-01-16,13.333,13.3735,13.333,13.3735,251.06276229208
2009-01-19,13.5345,14.0994,13.1646,13.172,4433.2684302572
2009-01-21,13.4544,13.4544,13.4544,13.4544,1.0868517848142
2009-01-22,13.4544,13.4544,13.2926,13.2926,74473.25799904
2009-01-23,13.2116,13.2116,13.2116,13.2116,31154.6064117
2009-01-26,12.8914,13.2926,12.8914,13.2926,583.63940844524
2009-01-27,12.9714,12.9714,12.77,12.9714,9392.5731243645
2009-01-28,12.9714,12.9714,12.9714,12.9714,5.4342589240711
2009-01-30,12.6485,12.6485,12.6485,12.6485,595.59477807819
2009-02-02,12.6485,12.6485,12.6485,12.6485,2.1737035696284
2009-02-03,12.8914,12.8914,12.6485,12.6485,2.1737035696284
2009-02-04,12.6485,12.6485,12.2455,12.4792,617.33181377448
2009-02-05,12.6485,12.6485,12.6485,12.6485,1.0868517848142
2009-02-06,13.01,13.01,12.4065,12.7285,607.55014771115
2009-02-09,12.2455,12.4065,11.802,12.4065,619.5055173441
2009-02-17,12.5684,12.5684,12.5684,12.5684,601.02903700226
2009-02-18,12.0844,12.7285,12.0844,12.7285,621.67922091373
2009-02-19,12.7285,12.7285,12.7285,12.7285,578.20514952116
2009-02-23,12.9301,12.9301,12.5684,12.5684,1180.3210383082
2009-02-24,12.0045,12.0045,12.0045,12.0045,248.88905872246
2009-02-25,12.0045,12.0045,12.0045,12.0045,626.02662805299
2009-03-02,12.4865,12.4865,12.4865,12.4865,4.3474071392569
2009-03-03,12.4865,12.4865,12.4865,12.4865,3.2605553544427
2009-03-05,12.0844,12.4865,12.0844,12.4865,621.67922091373
2009-03-06,12.9301,12.9301,12.9301,12.9301,1.0868517848142
2009-03-09,12.8914,12.8914,12.8914,12.8914,45.647774962197
2009-03-10,12.8914,12.8914,12.4865,12.4865,66.297958873667
2009-03-11,12.0844,12.0844,12.0045,12.0045,1241.1847382578
2009-03-13,12.9301,12.9301,12.9301,12.9301,17.389628557027
2009-03-18,11.9243,11.9243,11.8332,11.8332,1156.4102990423
2009-03-19,11.6014,11.6014,11.6014,11.6014,123.90110346882
2009-03-20,11.4404,11.8995,11.2785,11.2785,997.72993845945
2009-03-23,11.2785,11.6823,10.8764,11.4882,3543.1368184944
2009-03-24,11.4882,11.4882,11.4331,11.4331,23.910739265913
2009-03-25,11.4331,11.8424,11.4331,11.479,1222.708257916
2009-03-26,12.0844,12.0844,10.8764,11.5839,1186.8421490171
2009-03-27,11.6097,12.0762,11.3603,12.0762,285.84201940614
2009-03-30,11.4404,11.883,11.4404,11.883,124.98795525364
2009-04-01,11.2785,11.2785,11.2785,11.2785,61.95055173441
2009-04-02,11.0373,11.4165,10.9159,11.4165,820.57309753473
2009-04-03,11.8424,11.9805,10.3114,11.9805,2470.4141068827
2009-04-06,11.9805,11.9805,11.2785,11.6014,2211.7433820969
2009-04-07,11.3603,11.3603,11.3603,11.3603,5.4342589240711
2009-04-08,11.3603,11.3603,10.6335,10.997,452.13034248271
2009-04-09,11.5205,11.5205,10.7954,11.2628,2351.947262338
2009-04-14,11.2868,11.6823,11.053,11.1911,7128.6608565965
2009-04-15,11.2628,12.0844,11.0696,11.3603,29851.471121707
2009-04-16,12.0458,12.0844,11.5205,11.7385,14882.261489461
2009-04-17,11.7302,11.7302,11.6014,11.6575,1759.6130396142
2009-04-20,11.479,11.7229,11.1175,11.4404,1099.894006232
2009-04-21,11.6253,11.6253,11.0789,11.3512,1708.531005728
2009-04-22,11.2785,11.4073,10.5387,11.0291,5113.6376475509
2009-04-23,11.1175,11.2785,10.9408,11.2785,5647.2818738947
2009-04-24,11.2785,11.3512,11.2785,11.3512,4543.0404605234
2009-04-27,11.2785,11.2785,10.8764,11.1984,1870.4719216653
2009-04-28,11.0373,11.0789,10.997,10.997,1347.6962131696
2009-04-29,11.0373,11.0373,10.6335,10.8764,2101.9713518307
2009-04-30,10.7558,10.8764,10.7301,10.8764,1190.1027043716
2009-05-04,11.0789,11.2224,10.8359,11.0373,15722.397919122
2009-05-05,11.0789,11.0789,10.4742,10.8524,3292.0740562023
2009-05-06,10.8764,10.8764,10.6749,10.8524,5899.4314879716
2009-05-07,10.9003,11.0457,10.7154,10.8285,6517.8501535309
2009-05-08,10.8764,11.802,10.8764,11.6014,16270.171218669
2009-05-11,12.7212,14.6708,12.7212,14.0994,116558.33281062
2009-05-12,14.3414,16.4346,14.3414,15.1455,62709.174280211
2009-05-13,14.8649,14.8649,13.897,14.2908,18176.509249233
2009-05-14,13.5428,13.7765,13.333,13.6956,15727.832178047
2009-05-15,13.6956,14.0102,13.5345,13.8888,3958.3142002934
2009-05-18,14.0747,16.499,14.0747,15.4934,20469.766515191
2009-05-19,15.7823,15.7823,14.8236,15.13,3412.7146043166
2009-05-20,15.1225,15.13,14.0994,14.1804,2839.9437137196
2009-05-21,14.1629,14.7748,13.8648,14.7748,3724.6410665583
2009-05-22,14.5015,14.5015,13.8648,14.4932,1570.5008290565
2009-05-25,14.5734,14.6395,13.8566,14.3414,612.98440663522
2009-05-26,13.8648,13.8648,13.7765,13.7765,1165.1051133208
2009-05-27,14.0994,14.1068,14.0185,14.0185,789.05439577512
2009-05-28,14.0185,14.0581,13.8409,13.8409,1216.1871472071
2009-05-29,13.8566,14.2605,13.8566,14.0994,433.65386214087
2009-06-01,14.1804,14.7434,14.0994,14.7434,3685.514402305
2009-06-02,14.9035,14.9035,14.357,14.5015,3624.6507023554
2009-06-03,14.8161,14.8898,14.38,14.8649,4983.2154333732
2009-06-04,15.0656,15.3628,15.0573,15.3075,3373.5879400633
2009-06-05,14.9523,15.3876,14.8484,15.2265,3082.3116617331
2009-06-08,14.8963,14.8963,14.5494,14.5586,1297.7010310682
2009-06-09,14.5347,14.9846,14.5347,14.9846,1081.4175258901
2009-06-10,15.2265,15.5486,15.2265,15.5486,4436.5289856116
2009-06-12,15.0656,15.7115,14.9846,15.1052,1832.4321091968
2009-06-15,15.3232,15.3232,15.0656,15.0738,2092.1896857674
2009-06-16,14.8236,15.2836,14.7914,15.2836,831.44161538288
2009-06-17,15.3876,15.3876,15.348,15.348,1248.7927007515
2009-06-18,15.3075,15.3075,14.7434,15.0573,4319.1489928517
2009-06-19,15.348,15.348,14.5263,15.2661,5897.2577844019
2009-06-22,15.4611,16.1117,15.3075,16.0325,13958.437472369
2009-06-23,15.3075,15.7115,14.9846,15.7022,950.99531171244
2009-06-24,16.0252,16.0252,15.7492,15.7492,893.39216711729
2009-06-25,16.0252,16.0252,15.7115,15.7115,81.513883861066
2009-06-26,15.7915,15.7915,15.3876,15.5403,1336.8276953215
2009-06-29,15.5486,15.5486,15.1052,15.1052,380.39812468498
2009-06-30,15.1052,15.428,14.9035,14.9459,765.14365650921
2009-07-01,14.9846,15.348,14.9846,15.348,57.603144595154
2009-07-02,15.348,15.348,15.348,15.348,5.4342589240711
2009-07-03,15.8071,15.8154,15.8071,15.8154,310.83961045687
2009-07-06,15.7675,15.7675,15.3075,15.4676,160.8540641525
2009-07-07,15.6296,15.6296,15.6296,15.6296,6.5211107088853
2009-07-08,15.6296,15.6296,14.6625,15.5891,106.51147491179
2009-07-09,15.5486,15.5486,15.5486,15.5486,55.429441025525
2009-07-10,15.4116,15.4116,15.4116,15.4116,22.823887481099
2009-07-13,15.6931,15.6931,14.6625,14.6625,35.866108898869
2009-07-14,14.9035,15.6296,14.9035,15.6296,1181.4078900931
2009-07-15,15.6296,15.67,15.6296,15.67,741.2329172433
2009-07-16,15.6618,16.3224,15.6618,16.3224,2048.7156143748
2009-07-17,16.3224,17.7246,16.3224,17.5617,3473.5783042662
2009-07-20,17.9666,18.088,16.9259,17.6427,1056.4199348394
2009-07-21,17.3207,17.6031,16.9195,17.6031,3199.6916544931
2009-07-22,16.9443,17.6427,16.9195,17.6427,446.69608355864
2009-07-23,16.9581,17.5617,16.9581,17.5617,626.02662805299
2009-07-24,17.4826,18.0457,17.4826,17.7246,15284.396649842
2009-07-27,18.0457,19.8187,18.0457,19.8187,21540.315523233
2009-07-28,20.3017,21.3415,20.1334,20.1812,5662.4977988821
2009-07-29,20.1812,20.2207,19.7791,19.9797,702.10625298999
2009-07-30,21.3415,21.3415,19.7791,20.1425,3855.063280736
2009-07-31,20.8897,21.1077,20.8897,21.0278,1321.6117703341
2009-08-03,22.453,22.453,22.1318,22.1318,89.121846354766
2009-08-04,21.3488,22.3168,21.3488,21.7353,2261.7385641984
2009-08-05,21.5917,21.5917,21.5834,21.5834,331.48979436834
2009-08-06,20.9459,21.543,20.9459,20.9459,1324.8723256885
2009-08-07,20.9459,21.5834,20.9459,21.5834,365.18219969758
2009-08-11,22.5421,22.5421,21.7684,21.9128,25005.199013221
2009-08-12,21.9128,22.5421,21.7592,22.5339,451.0434906979
2009-08-13,24.1615,24.1615,23.3629,23.6058,135.85647310178
2009-08-14,24.1615,24.1688,24.1615,24.1688,151.07239808918
2009-08-17,23.3629,24.1688,23.3629,24.1688,426.04589964717
2009-08-18,24.0879,24.0879,22.8394,22.9609,2403.0292962242
2009-08-19,25.2573,27.2144,24.9758,25.78,564.07607631858
2009-08-20,25.6189,26.5059,23.8469,26.5059,2428.026887275
2009-08-21,26.1839,26.1839,24.1688,25.6999,950.99531171244
2009-08-24,24.8138,25.2086,24.1688,25.2086,919.47660995283
2009-08-25,25.1828,25.3779,25.1828,25.3779,397.787753242
2009-08-26,24.1688,25.3779,24.1688,25.3779,714.06162262294
2009-08-27,25.78,27.0699,25.78,26.1839,1192.2764079412
2009-08-28,25.3779,25.3779,25.3779,25.3779,92.382401709209
2009-08-31,23.7668,23.7668,21.4289,22.8798,14200.805420383
2009-09-01,22.8798,23.3629,21.8254,22.8798,10299.0075129
2009-09-02,21.8328,21.9937,21.8328,21.9937,5421.2167026533
2009-09-03,22.1548,22.1548,22.1548,22.1548,3.2605553544427
2009-09-04,22.1548,22.1548,21.4712,22.1142,457.56460140679
2009-09-07,21.9937,21.9937,21.3579,21.7537,13734.546004697
2009-09-08,21.0673,21.7537,21.0673,21.7031,17422.234110572
2009-09-09,21.1077,22.0499,21.1077,22.0499,796.66235826882
2009-09-10,21.9534,21.9534,20.9459,20.9459,2969.2790761124
2009-09-11,20.3017,21.381,20.1425,20.9459,7576.4437919399
2009-09-14,20.3017,20.6165,20.1425,20.6165,7448.1952813318
2009-09-15,20.8667,20.8667,20.1425,20.1425,432.56701035606
2009-09-16,19.4157,20.1425,19.4157,20.1425,3120.3514742016
2009-09-17,22.0756,22.0756,20.0524,20.0524,51.082033886268
2009-09-18,20.3422,20.3422,20.3101,20.3101,13.042221417771
2009-09-21,20.2207,20.2207,20.2207,20.2207,659.71903338223
2009-09-22,20.3828,20.9459,19.0937,20.9459,3714.859400495
2009-09-23,20.9375,20.9375,20.1425,20.4158,372.79016219128
2009-09-24,20.3422,20.3422,19.7368,19.7368,1314.0038078404
2009-09-25,19.7368,19.746,19.3761,19.4157,1253.1401078908
2009-09-28,19.5777,19.5777,19.5777,19.5777,5.4342589240711
2009-09-29,19.803,19.803,19.3357,19.3357,3129.0462884801
2009-09-30,19.3357,19.4075,19.2142,19.2142,2253.0437499199
2009-10-01,19.2068,19.2068,18.5287,18.6272,2289.9967106036
2009-10-02,18.6345,18.6345,17.8129,17.8129,1985.6782108556
2009-10-05,18.1275,18.1275,17.4026,17.5709,1953.0726573112
2009-10-06,17.8847,18.1275,17.3207,18.0374,2732.3453870229
2009-10-07,18.1193,18.1193,18.0374,18.0374,458.6514531916
2009-10-08,18.0457,18.0457,18.0457,18.0457,49.995182101454
2009-10-09,17.9666,19.3357,17.7246,19.3357,793.40180291438
2009-10-12,18.7873,18.7873,18.7873,18.7873,94.556105278837
2009-10-13,17.7246,18.1018,17.7246,18.1018,4334.3649178391
2009-10-14,17.7246,17.7246,17.7246,17.7246,82.600735645881
2009-10-15,17.8046,17.8046,16.9195,17.2802,5605.9815060717
2009-10-16,16.9674,17.2729,16.7079,17.2729,945.56105278837
2009-10-19,16.7576,17.0069,16.5156,16.9195,3327.9401651011
2009-10-20,16.9195,16.9195,16.9195,16.9195,317.36072116575
2009-10-21,16.9195,17.1606,16.4346,17.1606,329.31609079871
2009-10-22,16.1614,16.902,16.0325,16.7493,1232.4899239793
2009-10-23,16.2332,16.2332,16.2332,16.2332,61.95055173441
2009-10-26,16.2746,16.4751,15.9516,16.4751,1544.416386221
2009-10-27,16.3867,16.3867,16.3867,16.3867,4.3474071392569
2009-10-28,16.2662,16.4346,16.2662,16.4346,185.85165520323
2009-10-29,16.5156,17.0713,16.5156,17.0713,48.90833031664
2009-10-30,16.4512,16.7576,16.4512,16.7576,1661.7963789809
2009-11-02,16.1209,16.5156,16.0325,16.1117,2098.7107964763
2009-11-03,16.1117,16.1117,15.4676,16.1117,3657.2562558998
2009-11-04,16.1117,16.9195,16.1117,16.9195,514.08089421713
2009-11-05,16.396,16.396,15.9682,16.1117,1441.1654666637
2009-11-06,15.3232,16.0979,15.3158,15.7823,2959.4974100491
2009-11-09,15.3232,15.5486,15.1455,15.5486,1337.9145471063
2009-11-10,15.5809,15.5809,14.6625,15.5403,4490.8715748524
2009-11-12,15.3075,15.3075,15.3075,15.3075,4587.6013837008
2009-11-13,15.5809,15.5809,14.6625,15.1621,4916.9174744995
2009-11-16,15.5486,15.5486,14.0902,14.2605,10162.064188013
2009-11-17,14.2678,14.5015,14.2605,14.5015,2043.2813554507
2009-11-18,14.5172,14.5172,13.6956,13.6956,6050.5038860608
2009-11-19,13.7038,14.1804,13.0514,13.5511,4230.0271464969
2009-11-20,13.2116,13.3735,12.4469,12.77,5041.9054297532
2009-11-23,13.3735,13.8566,13.172,13.8566,8744.8094606152
2009-11-24,14.0994,15.5403,14.0185,15.3075,7937.2785844982
2009-11-25,15.6203,15.7022,15.1455,15.7022,5648.3687256795
2009-11-26,16.0325,16.4346,16.0252,16.2746,3354.0246079367
2009-11-27,16.2662,16.4098,16.2662,16.4098,1212.9265918527
2009-11-30,16.4098,16.902,16.4098,16.6371,14608.374839688
2009-12-01,16.8064,16.8064,16.1936,16.6931,8263.3341199425
2009-12-02,16.9195,16.9195,16.879,16.902,378.22442111535
2009-12-03,17.0631,17.0713,16.9113,17.0631,6472.2023785687
2009-12-04,16.6766,17.0483,16.6766,17.0483,3931.142905673
2009-12-07,16.9195,16.9977,16.2083,16.9913,1262.9217739541
2009-12-08,16.5156,17.0631,16.5156,17.0631,1829.1715538423
2009-12-09,17.0299,17.0631,16.5156,17.0631,1174.8867793842
2009-12-10,17.0391,17.0391,16.5966,16.5966,844.48383680065
2009-12-11,16.5156,17.3207,16.5156,17.3207,2506.2802157816
2009-12-14,18.1275,18.4497,17.7246,18.088,1249.8795525364
2009-12-15,18.1275,18.6106,17.7246,18.6106,2354.1209659076
2009-12-16,18.6106,18.9657,18.6106,18.9657,897.73957425654
2009-12-17,18.9657,19.4157,18.9657,19.3357,1509.6371291069
2009-12-18,19.1746,19.3357,18.5702,19.2713,7349.2917689137
2009-12-21,19.1333,19.1333,18.1275,18.4891,3500.7495988866
2009-12-22,18.5287,18.5287,17.6427,17.7246,6129.8440663522
2009-12-23,17.7246,17.7246,16.9195,17.7154,9248.0218369842
2009-12-28,18.1275,18.1275,17.3207,17.3207,1132.4995597764
2009-12-29,17.0796,17.5617,16.0565,16.0565,10099.026784494
2009-12-30,16.0565,16.258,15.3075,15.3075,4827.7956281448
2009-12-31,15.348,15.854,15.3075,15.3075,3511.6181167347
2010-01-04,15.5486,15.6296,15.5486,15.6296,611.8975548504
2010-01-05,15.6296,15.6848,15.5486,15.5486,1350.9567685241
2010-01-06,15.348,15.5486,15.348,15.5486,440.17497284976
2010-01-07,15.6203,15.6296,15.6203,15.6296,36.952960683683
2010-01-08,15.6296,15.6296,15.6296,15.6296,17.389628557027
2010-01-11,15.6296,15.6296,15.1548,15.6203,3022.5348135683
2010-01-12,15.3075,15.5486,15.3075,15.5486,1260.7480703845
2010-01-13,15.6139,15.6139,15.6139,15.6139,620.59236912892
2010-01-14,15.348,15.6296,15.348,15.3876,1786.7843342346
2010-01-15,15.5486,15.5486,15.2348,15.5173,2605.1837281997
2010-01-18,15.372,15.4768,15.3075,15.4676,2223.6987517299
2010-01-19,15.5486,15.8715,15.533,15.5486,731.45125117997
2010-01-20,15.7915,17.7246,15.7915,16.9977,2137.8374607296
2010-01-21,17.3207,18.273,16.5321,18.1663,1472.6841684233
2010-01-22,17.3207,18.1663,16.9195,17.7246,552.12070668562
2010-01-25,16.9195,18.5287,16.9195,18.5287,3452.9281203548
2010-01-26,18.5287,18.6106,18.514,18.514,1066.2016009027
2010-01-27,18.4497,18.9244,18.2067,18.9244,1820.4767395638
2010-01-28,18.9336,20.7848,18.9336,20.7848,5954.8609289971
2010-01-29,20.7057,20.7057,20.7057,20.7057,1009.6853080924
2010-02-01,20.7848,20.9459,20.172,20.7609,1457.4682434359
2010-02-02,20.7214,20.7848,20.1812,20.6735,640.15570125557
2010-02-03,21.7537,21.8172,21.3488,21.7537,2929.0655600743
2010-02-04,21.3488,22.2357,21.3488,22.2357,1683.5334146772
2010-02-05,22.1548,22.1548,21.3488,22.0756,1867.2113663108
2010-02-08,21.7279,22.4769,21.7279,22.1548,1346.6093613848
2010-02-09,22.1548,22.1879,21.7537,22.1879,291.27627833021
2010-02-10,22.1879,22.1879,21.4289,22.1466,3839.8473557486
2010-02-11,22.1548,22.2036,21.7537,21.7537,1006.424752738
2010-02-12,22.2109,22.2109,21.3579,22.1548,3192.0836919994
2010-02-15,22.2763,22.5578,22.2763,22.5496,1547.6769415754
2010-02-16,22.9609,23.3629,22.9609,23.3234,1375.9543595748
2010-02-17,23.3629,23.3629,22.9609,23.1217,1257.4875150301
2010-02-18,23.1062,23.3629,23.1062,23.3629,1337.9145471063
2010-02-19,22.9609,23.3629,22.9609,23.3234,880.34994569952
2010-02-22,23.3629,23.3629,22.5578,22.5578,4463.700280232
2010-02-23,22.9609,23.3629,22.5578,23.3629,1003.1641973835
2010-02-24,23.5165,23.5653,23.5165,23.5653,197.80702483619
2010-02-25,23.5653,23.6058,23.5653,23.6058,326.05553544427
2010-02-26,23.6776,23.6776,22.9691,23.6702,496.6912656601
2010-03-01,23.3629,24.9758,23.3629,24.9758,3005.1451850113
2010-03-02,24.5709,24.9758,24.5709,24.9758,1825.9109984879
2010-03-03,25.3779,25.78,25.3779,25.78,1550.9374969299
2010-03-04,25.78,26.0956,24.9758,26.0864,937.95309029467
2010-03-05,26.0707,26.0707,25.3779,25.3779,1593.3247165376
2010-03-08,26.0137,26.0137,25.3779,25.78,719.49588154701
2010-03-09,25.78,25.78,25.6189,25.78,134.76962131696
2010-03-10,25.6999,25.78,24.9841,25.7322,1136.8469669157
2010-03-11,25.7322,25.7322,24.5958,25.4175,2823.6409369473
2010-03-12,25.756,25.756,24.9758,25.2878,4066.9993787748
2010-03-15,24.9758,24.9758,24.5709,24.9758,1232.4899239793
2010-03-16,24.9758,25.2878,24.5709,24.8865,6187.4472109473
2010-03-17,25.4496,25.4496,24.9758,24.9758,1732.4417449939
2010-03-18,24.9758,25.1277,24.9758,25.1277,796.66235826882
2010-03-19,24.9758,25.0881,24.5709,24.5709,835.78902252213
2010-03-22,25.8609,25.9419,25.6999,25.6999,659.71903338223
2010-03-23,25.78,25.9336,25.78,25.78,1541.1558308666
2010-03-24,25.78,25.9419,25.78,25.78,790.14124755994
2010-03-25,25.9419,25.9419,25.3779,25.3779,4638.6834175871
2010-03-26,25.3779,26.0707,24.9758,26.0707,3698.5566237228
2010-03-29,26.1756,26.1756,24.9758,25.78,453.21719426753
2010-03-30,25.78,26.586,24.9841,26.586,2875.8098226184
2010-03-31,26.586,28.1979,26.586,26.7065,6190.7077663018
2010-04-01,26.8132,26.8132,25.3779,25.3779,2333.4707819961
2010-04-06,26.263,26.263,24.5709,24.5709,1377.0412113596
2010-04-07,24.5709,27.0221,24.5709,26.9797,14051.906725863
2010-04-08,26.9889,26.9889,26.1922,26.9734,17586.348730079
2010-04-09,26.9734,28.6,26.9485,28.6,5580.983915021
2010-04-12,28.6,28.6,27.7866,27.794,13296.544735417
2010-04-13,27.714,27.7775,27.714,27.7775,13.042221417771
2010-04-14,27.7701,27.7701,27.714,27.714,319.53442473538
2010-04-15,27.7775,27.7775,27.7775,27.7775,1271.6165882326
2010-04-16,27.7775,27.7775,25.78,26.586,11703.22001888
2010-04-19,27.0295,27.0295,25.78,25.78,1086.8517848142
2010-04-20,28.358,28.358,25.78,25.78,758.62254580032
2010-04-21,26.9889,26.9889,25.0154,25.3779,802.09661719289
2010-04-22,25.0154,26.263,24.9758,24.9758,1724.8337825002
2010-04-23,26.16,26.3044,26.1425,26.1425,1237.9241829034
2010-04-26,26.5776,26.5776,26.5776,26.5776,61.95055173441
2010-04-27,25.0714,26.586,25.0642,26.5776,1724.8337825002
2010-04-28,26.5621,26.5621,24.9841,26.4571,2063.9315393622
2010-04-29,26.5776,26.5776,25.2251,26.3449,435.8275657105
2010-04-30,26.5776,26.5776,25.4745,25.4745,323.88183187464
2010-05-04,27.6339,27.714,24.1688,25.4589,2575.8387300097
2010-05-05,25.78,25.78,24.226,25.78,452.13034248271
2010-05-06,25.136,25.136,25.136,25.136,1248.7927007515
2010-05-07,25.136,25.136,25.136,25.136,18.476480341842
2010-05-10,24.5709,26.1029,24.5709,26.0956,289.10257476058
2010-05-12,25.3779,26.0864,25.3779,25.78,440.17497284976
2010-05-13,25.7718,25.7718,25.6999,25.6999,8.6948142785137
2010-05-14,24.5792,25.5389,24.1688,25.4902,1702.0098950191
2010-05-17,25.5315,25.5315,25.515,25.515,186.93850698805
2010-05-18,26.1029,26.1029,24.1688,25.78,2032.4128376026
2010-05-19,25.78,25.78,24.9758,24.9758,762.96995293958
2010-05-20,25.7718,25.78,24.5709,25.78,798.83606183845
2010-05-21,24.9758,26.1756,24.9758,26.1673,739.05921367367
2010-05-24,24.8138,26.1839,24.8138,26.1839,781.44643328142
2010-05-25,24.9988,26.1673,24.9988,26.1673,158.68036058288
2010-05-26,26.16,26.1673,26.16,26.1673,806.44402433215
2010-05-27,25.9659,26.1673,25.9659,26.1673,340.18460864685
2010-05-28,26.1425,26.1673,24.9758,26.16,13863.88136709
2010-05-31,26.16,26.16,26.16,26.16,186.93850698805
2010-06-01,26.16,26.1673,26.16,26.1673,26.084442835541
2010-06-02,25.2251,26.1673,25.2251,26.1673,935.77938672504
2010-06-07,26.1673,26.1673,26.1673,26.1673,164.11461950695
2010-06-08,26.1673,26.1673,26.1673,26.1673,23.910739265913
2010-06-09,26.1673,26.1673,26.1673,26.1673,17.389628557027
2010-06-10,26.1673,26.1673,26.1673,26.1673,446.69608355864
2010-06-11,26.1673,26.1673,26.1673,26.1673,5.4342589240711
2010-06-14,26.1673,26.1673,26.1673,26.1673,202.15443197544
2010-06-15,26.1673,26.1673,26.1673,26.1673,23.910739265913
2010-06-16,26.1673,26.1673,26.1673,26.1673,35.866108898869
2010-06-17,26.1673,26.1673,24.9758,24.9758,10798.959333914
2010-06-18,26.16,26.16,24.9758,24.9758,528.20996741971
2010-06-21,26.16,26.1673,25.136,26.1673,442.34867641939
2010-06-22,26.1673,26.1673,26.1673,26.1673,228.23887481099
2010-06-23,26.1673,26.1673,26.1673,26.1673,48.90833031664
2010-06-24,26.1029,26.1673,26.1029,26.1673,186.93850698805
2010-06-25,26.1673,26.1673,26.1673,26.1673,23.910739265913
2010-06-28,24.9013,26.6348,24.9013,26.6348,1065.1147491179
2010-06-29,26.586,26.5942,26.586,26.5942,388.00608717868
2010-06-30,26.3781,26.5962,26.3781,26.5962,185.85165520323
2010-07-01,25.78,25.78,25.78,25.78,5.4342589240711
2010-07-02,26.5942,26.5942,26.1839,26.1839,683.62977264814
2010-07-05,26.1839,26.1839,24.9758,25.9584,1331.3934363974
2010-07-06,26.2079,26.2079,26.2079,26.2079,6.5211107088853
2010-07-07,26.16,26.16,24.9841,26.0541,831.44161538288
2010-07-08,26.2152,26.2152,25.78,25.78,194.54646948175
2010-07-09,25.0642,26.0956,25.0642,26.0054,2737.779645947
2010-07-12,24.9988,25.78,24.9988,25.78,2763.8640887826
2010-07-13,24.9988,26.1673,24.3299,24.5709,18143.903695689
2010-07-14,24.9758,25.3612,24.5709,24.5709,4099.6049323192
2010-07-15,25.3301,25.3384,23.8469,24.6445,2963.8448171884
2010-07-16,23.8551,24.7338,23.8551,24.5709,699.93254942036
2010-07-19,24.3943,24.4026,23.7668,23.7668,1523.7662023095
2010-07-20,24.1688,24.6042,23.4521,23.4521,820.57309753473
2010-07-21,24.1688,24.1688,24.1688,24.1688,1241.1847382578
2010-07-22,23.6472,24.1688,23.6472,24.1688,1145.5417811942
2010-07-23,23.7668,23.7668,23.7668,23.7668,68.471662443296
2010-07-26,24.3226,24.3226,24.1688,24.1688,1355.3041756633
2010-07-27,23.534,24.3557,23.4521,23.4605,1817.2161842094
2010-07-28,23.4605,24.1367,23.4605,24.1367,1085.7649330294
2010-07-30,24.0806,24.0879,24.0806,24.0879,1241.1847382578
2010-08-02,24.0879,24.0879,23.396,23.396,296.71053725428
2010-08-03,24.1615,24.1688,24.1615,24.1688,745.58032438255
2010-08-04,24.1441,24.1441,23.5653,23.5653,497.77811744491
2010-08-05,24.1367,24.1533,24.1367,24.1533,446.69608355864
2010-08-06,24.3226,26.5059,24.3226,25.78,3909.4058699767
2010-08-09,25.78,26.1839,24.3796,26.1756,1289.0062167897
2010-08-10,26.0956,26.0956,26.0956,26.0956,8.6948142785137
2010-08-11,26.1673,26.1673,26.1342,26.1342,38.039812468498
2010-08-12,26.1277,26.1342,26.1277,26.1342,43.474071392569
2010-08-13,26.1029,26.1029,25.5389,25.5389,20.65018391147
2010-08-16,24.6124,26.1839,24.6124,26.0229,5003.8656172847
2010-08-17,25.0236,25.78,25.0236,25.5389,1283.5719578656
2010-08-18,25.6189,25.78,25.6189,25.78,45.647774962197
2010-08-19,25.0236,26.586,25.0236,26.3449,2219.3513445906
2010-08-20,25.78,26.3845,25.78,25.78,1305.3089935619
2010-08-23,25.3871,26.9889,25.3871,25.9419,1717.2258200065
2010-08-24,26.7397,26.7397,24.5709,24.5709,9273.0194280349
2010-08-25,24.5709,24.9758,24.5709,24.9667,1490.0737969803
2010-08-26,24.1781,24.9758,24.1781,24.9758,810.79143147141
2010-08-27,24.9758,24.9758,24.5709,24.5709,486.90959959677
2010-08-30,24.9667,24.9758,24.9667,24.9758,54.342589240711
2010-08-31,25.0154,26.1756,25.0154,25.78,2203.0485678184
2010-09-01,25.111,25.78,24.9583,24.9583,1334.6539917519
2010-09-02,25.8527,25.8527,25.78,25.78,11196.747087156
2010-09-03,25.6926,25.6926,25.6428,25.6428,36.952960683683
2010-09-06,25.6926,26.1839,25.6926,26.1839,759.70939758514
2010-09-07,26.5059,26.5059,25.78,26.1756,1387.9097292078
2010-09-08,26.0956,26.0956,26.0956,26.0956,99.990364202908
2010-09-09,26.0229,26.0229,25.6999,25.78,868.39457606656
2010-09-10,25.2647,26.586,25.2647,26.5059,4446.310651675
2010-09-13,26.9889,26.9889,26.7469,26.7469,31337.197511548
2010-09-14,26.9889,28.1979,26.9889,26.9889,2233.4804177932
2010-09-15,27.714,28.6,26.586,27.3037,4227.8534429273
2010-09-16,27.4885,27.4885,27.3837,27.3837,313.01331402649
2010-09-17,27.3837,27.392,27.3837,27.392,280.40776048207
2010-09-20,27.311,27.392,27.311,27.392,166.28832307658
2010-09-21,26.2482,27.392,26.2482,27.392,823.83365288918
2010-09-22,27.311,27.392,27.311,27.392,1493.3343523347
2010-09-23,27.311,27.392,27.311,27.392,856.4392064336
2010-09-24,27.3837,27.392,26.1839,26.1839,8257.8998610184
2010-09-27,26.6669,27.3837,26.5059,26.9889,1555.2849040691
2010-09-28,26.9797,26.9889,25.6189,25.6189,15456.119231843
2010-09-29,26.4406,26.4406,24.9758,25.1763,2073.7132054255
2010-09-30,25.1763,25.3209,24.9758,24.9758,11516.281511891
2010-10-01,25.7404,25.7404,24.9758,24.9758,1468.336761284
2010-10-04,25.78,26.1425,25.78,26.1425,1062.9410455483
2010-10-05,25.78,25.78,25.4589,25.78,716.23532619257
2010-10-06,26.1756,28.1979,25.7882,26.5776,8407.8854073228
2010-10-07,26.586,28.1979,26.586,27.794,4828.8824799296
2010-10-08,27.794,28.1979,27.392,27.6735,2437.8085533383
2010-10-11,27.794,28.5043,27.392,27.392,1849.8217377538
2010-10-12,28.1979,28.1979,28.1979,28.1979,10.868517848142
2010-10-13,27.0699,30.9371,27.0699,30.9371,1755.265632475
2010-10-14,31.7422,31.7422,29.5763,29.5763,719.49588154701
2010-10-15,31.1791,31.6611,31.1791,31.6611,2472.5878104523
2010-10-18,31.3392,32.1451,31.3392,32.1451,2179.1378285525
2010-10-19,32.1451,32.2262,31.4201,32.1368,919.47660995283
2010-10-20,32.0641,32.0641,30.799,31.8222,970.5586438391
2010-10-21,32.1451,32.1451,31.6611,31.6611,536.90478169822
2010-10-22,32.0569,32.0569,30.6141,30.6141,4953.8704351832
2010-10-25,30.6141,31.847,29.809,31.0098,1911.7722894882
2010-10-26,31.259,31.7422,28.5926,28.5926,4752.8028549926
2010-10-27,29.8808,29.8882,27.0055,27.0055,3050.7929599735
2010-10-28,27.392,28.0931,27.392,28.0931,1599.8458272465
2010-10-29,28.0333,28.0333,27.7665,27.7665,2163.9219035651
2010-11-02,29.4061,29.4061,28.9948,29.2763,6815.64754257
2010-11-03,29.3177,29.3177,29.2358,29.2358,80.427032076252
2010-11-04,29.3582,29.3582,29.3086,29.3086,1007.5116045228
2010-11-05,29.3259,29.3259,29.3086,29.3086,135.85647310178
2010-11-08,29.4061,29.4061,29.4061,29.4061,16.302776772213
2010-11-09,29.245,29.4061,29.245,29.4061,1794.3922967283
2010-11-10,29.4061,29.4061,29.2846,29.2846,2780.1668655548
2010-11-12,29.4061,32.2013,28.4473,32.2013,1172.7130758145
2010-11-15,31.8222,31.8222,30.6141,30.6141,556.46811382488
2010-11-16,30.4532,30.6141,30.4532,30.6141,434.74071392569
2010-11-17,30.1302,31.4201,30.1302,31.4201,930.34512780097
2010-11-18,30.6141,31.8222,30.6141,31.4201,1108.5888205105
2010-11-19,31.3805,31.3805,29.2607,29.3655,2196.5274571095
2010-11-22,29.3655,29.3655,27.5281,27.5281,5129.9404243231
2010-11-23,27.5613,28.9138,27.392,28.1087,8523.0916965131
2010-11-24,27.392,28.1087,27.1666,27.368,17625.475394332
2010-11-25,27.368,27.368,27.0699,27.3284,2117.1872768181
2010-11-26,27.3837,27.3837,26.9889,27.3837,3408.3671971774
2010-11-29,27.0948,27.3837,26.586,26.8998,6074.4146253267
2010-11-30,26.586,27.2797,26.586,26.8998,1919.3802519819
2010-12-01,26.586,27.173,26.1839,26.7469,6987.3701245706
2010-12-02,27.368,27.368,25.6117,25.6189,1920.4671037667
2010-12-03,26.3845,26.3845,24.894,24.9758,2872.549267264
2010-12-06,24.9758,24.9758,23.7668,24.1688,8928.4874122488
2010-12-07,24.1688,24.1688,24.0005,24.0005,49777.811744491
2010-12-08,25.136,25.136,23.7668,23.9922,2955.1500029099
2010-12-09,23.7668,23.8882,23.3629,23.7668,1969.3754340834
2010-12-10,23.7668,23.903,23.419,23.8073,2285.6493034643
2010-12-13,23.8147,23.8147,23.3629,23.7668,947.734756358
2010-12-14,23.9674,23.9674,23.6849,23.7575,868.39457606656
2010-12-15,23.7668,23.7668,23.3629,23.7575,932.5188313706
2010-12-16,23.7429,23.7503,23.3629,23.7503,1646.5804539935
2010-12-17,23.7503,23.7503,23.2847,23.7503,299.97109260872
2010-12-20,23.7503,23.7575,23.7503,23.7503,808.61772790178
2010-12-21,23.7668,23.7668,23.2985,23.7107,814.05198682585
2010-12-22,23.3702,23.639,22.5983,23.6058,2381.292260528
2010-12-23,22.5578,23.4927,22.5578,23.3555,765.14365650921
2010-12-27,23.419,23.419,23.3555,23.3629,794.48865469919
2010-12-28,23.3629,23.7429,23.3629,23.7429,2501.9328086423
2010-12-29,23.7687,23.7687,23.3638,23.3712,6007.0298146682
2010-12-30,23.7033,23.7033,23.6546,23.6546,363.00849612795
2010-12-31,23.3638,23.6868,22.5651,23.2847,1762.8735949687
2011-01-03,24.0005,24.0005,22.5578,23.4605,584.72626023005
2011-01-04,23.3629,23.3629,22.9609,23.3555,254.32331764653
2011-01-05,23.3555,23.3555,23.3555,23.3555,35.866108898869
2011-01-07,23.3482,23.3482,23.3316,23.3316,434.74071392569
2011-01-10,22.647,23.3482,22.647,23.3482,367.35590326721
2011-01-11,22.8798,23.3076,22.6378,23.3076,34825.991740802
2011-01-12,23.3482,23.3482,22.7759,23.3482,435.8275657105
2011-01-13,23.6472,23.6472,23.2029,23.639,678.19551372407
2011-01-14,22.5808,24.1615,22.5735,24.007,26514.836142328
2011-01-17,23.8387,24.4661,23.5248,24.4661,865.13402071212
2011-01-18,24.894,24.894,24.5002,24.8138,176.0699891399
2011-01-19,22.8633,26.586,22.8633,25.6189,2680.1765013519
2011-01-20,25.78,25.78,24.5002,25.5389,306.49220331761
2011-01-21,26.3918,27.794,25.4175,27.6339,974.90605097835
2011-01-24,27.7775,27.7775,26.9889,27.6339,603.20274057189
2011-01-25,26.4249,27.6339,26.3449,27.6266,1018.3801223709
2011-01-26,26.9889,26.9889,26.586,26.7469,570.59718702746
2011-01-27,26.586,26.586,25.7882,26.3918,392.35349431793
2011-01-28,26.7397,26.7469,24.9841,26.1839,1190.1027043716
2011-01-31,26.1425,26.1673,25.0117,26.1673,734.71180653441
2011-02-01,26.1673,26.1839,25.1828,26.1839,812.96513504104
2011-02-02,26.1839,27.311,26.1839,26.586,832.52846716769
2011-02-03,26.586,27.23,25.7882,27.23,822.74680110436
2011-02-04,27.23,27.23,27.23,27.23,627.1134798378
2011-02-07,27.6339,27.6339,26.5942,26.6752,881.43679748433
2011-02-08,27.392,27.392,27.311,27.311,154.33295344362
2011-02-09,27.3837,27.392,27.3837,27.392,92.382401709209
2011-02-10,27.392,27.392,26.9889,26.9889,144.55128738029
2011-02-11,27.392,27.9551,26.6016,26.6909,2562.7965085919
2011-02-14,27.9477,27.9551,26.7231,27.9477,396.70090145719
2011-02-15,27.392,28.036,27.392,28.036,612.98440663522
2011-02-16,28.036,28.036,27.4481,27.472,221.7177641021
2011-02-17,28.0268,28.52,27.472,28.52,790.14124755994
2011-02-18,27.4233,28.278,27.4233,27.4564,1221.6214061312
2011-02-21,28.1979,28.1979,28.1979,28.1979,248.88905872246
2011-02-22,28.1179,28.1179,28.1179,28.1179,16.302776772213
2011-02-23,28.1979,28.1979,27.4324,28.1979,321.70812830501
2011-02-24,28.1888,28.1888,27.4012,28.1658,642.3294048252
2011-02-25,28.1888,28.1888,27.4968,28.141,117.37999275994
2011-02-28,27.4113,28.1952,27.3956,27.3956,1283.5719578656
2011-03-01,28.52,29.809,28.52,29.809,1792.2185931586
2011-03-02,29.809,29.8882,29.0188,29.0922,945.56105278837
2011-03-03,29.8008,29.8882,29.8008,29.8882,273.88664977318
2011-03-04,29.8882,29.8882,27.714,27.714,77206.690237848
2011-03-07,29.6719,29.6719,28.6,28.6,705.36680834443
2011-03-08,29.3977,29.4061,29.003,29.003,544.51274419192
2011-03-09,28.6884,30.5663,28.6884,30.5663,7611.223049054
2011-03-10,29.809,30.6141,29.809,30.5341,2129.1426464511
2011-03-11,29.9701,30.4532,29.9701,30.4532,238.02054087431
2011-03-14,29.809,30.5341,29.809,29.8164,619.5055173441
2011-03-15,29.809,30.5341,29.809,30.4935,1696.575636095
2011-03-16,30.4532,30.4935,29.8246,30.4935,705.36680834443
2011-03-17,30.5304,30.5304,29.4069,29.4069,1507.4634255373
2011-03-18,29.809,29.809,29.4061,29.4061,1467.2499094992
2011-03-21,30.1632,30.1632,29.4061,29.4061,781.44643328142
2011-03-22,29.809,29.809,29.809,29.809,123.90110346882
2011-03-23,30.0823,30.1072,29.809,30.1072,390.1797907483
2011-03-24,30.0906,30.0906,29.809,29.809,656.45847802779
2011-03-25,30.0906,30.0906,29.4061,29.6481,1109.6756722953
2011-03-28,29.9305,29.9305,29.4061,29.809,1087.938636599
2011-03-29,29.809,29.809,29.4226,29.4226,557.55496560969
2011-03-30,29.809,29.809,29.809,29.809,286.92887119095
2011-03-31,29.8118,30.2149,29.8118,30.2149,6195.055173441
2011-04-01,29.8164,30.5746,29.809,30.0115,540.16533705267
2011-04-04,30.0023,30.0115,30.0023,30.0115,285.84201940614
2011-04-05,30.0115,30.1302,29.809,30.1302,419.52478893829
2011-04-06,30.1219,30.1219,29.4539,29.4539,397.787753242
2011-04-07,29.809,29.809,29.4061,29.4061,1261.8349221693
2011-04-08,29.9535,29.9535,29.809,29.9535,271.71294620355
2011-04-11,30.1154,30.1154,29.4143,30.1072,439.08812106494
2011-04-12,29.809,30.0345,29.809,30.0262,1273.7902918023
2011-04-13,29.809,29.809,29.809,29.809,123.90110346882
2011-04-14,29.809,29.809,29.809,29.809,130.42221417771
2011-04-15,29.809,29.809,29.809,29.809,248.88905872246
2011-04-18,29.809,29.9939,29.4143,29.4143,524.94941206527
2011-04-20,29.809,29.809,29.809,29.809,192.37276591212
2011-04-21,29.4392,29.9451,29.4392,29.9451,79.340180291438
2011-04-26,29.4299,29.9305,29.4299,29.9305,205.41498732989
2011-04-27,29.4392,29.9065,29.4392,29.9065,706.45366012924
2011-04-28,29.4539,29.9065,29.4539,29.9065,205.41498732989
2011-04-29,29.9001,29.9001,29.488,29.488,341.27146043166
2011-05-02,29.8734,29.8734,29.4143,29.8008,98.903512418094
2011-05-04,29.4143,29.7198,29.4061,29.7198,553.20755847044
2011-05-05,29.7217,29.7217,29.6498,29.6498,28.25814640517
2011-05-06,29.6481,29.7437,29.6481,29.7437,31.518701759612
2011-05-09,29.4143,29.4143,29.4143,29.4143,258.67072478578
2011-05-10,29.4465,29.4465,29.3977,29.3977,298.88424082391
2011-05-11,29.3987,29.3987,29.1318,29.1318,242.36794801357
2011-05-13,29.3655,29.8008,29.1888,29.1888,254.32331764653
2011-05-16,29.1963,29.7676,29.1963,29.7676,577.11829773635
2011-05-17,29.7676,29.7676,29.7676,29.7676,22.823887481099
2011-05-18,29.2284,29.7676,29.1631,29.7676,20.65018391147
2011-05-19,29.1888,29.3259,29.003,29.3259,401.04830859645
2011-05-20,29.003,29.6333,29.003,29.6333,69.55851422811
2011-05-23,29.5523,29.5523,29.5523,29.5523,17.389628557027
2011-05-24,29.4695,29.4695,29.4695,29.4695,17.389628557027
2011-05-25,29.4695,29.5027,29.4695,29.5027,36.952960683683
2011-05-26,29.003,29.003,29.003,29.003,153.2461016588
2011-05-27,29.3987,29.3987,29.3187,29.3187,14.129073202585
2011-05-30,29.3086,29.3086,29.003,29.003,140.20388024103
2011-05-31,29.383,29.5689,29.003,29.003,4746.2817442837
2011-06-01,29.003,29.5578,29.003,29.4061,253.23646586171
2011-06-02,29.245,29.245,28.6082,28.6082,184.76480341842
2011-06-03,29.003,29.003,28.5991,28.5991,984.68771704168
2011-06-06,29.0113,29.7309,29.0113,29.488,90.20869813958
2011-06-07,29.003,29.003,29.003,29.003,123.90110346882
2011-06-08,29.3913,29.3913,29.003,29.003,248.88905872246
2011-06-09,29.003,29.0113,29.003,29.003,204.32813554507
2011-06-10,29.683,29.683,29.003,29.246,118.46684454475
2011-06-13,29.003,29.003,28.5991,29.003,152.15924987399
2011-06-14,31.0631,31.0631,29.7142,29.7142,28.25814640517
2011-06-15,29.6407,29.8827,28.8411,29.8827,557.55496560969
2011-06-16,29.8827,29.8827,29.0849,29.0849,470.60682282456
2011-06-17,29.8679,29.8679,29.8679,29.8679,74.992773152181
2011-06-20,29.8026,29.8026,29.0849,29.0849,185.85165520323
2011-06-21,29.0849,29.3913,28.7124,29.3913,213.02294982359
2011-06-22,29.1079,30.4982,29.1079,30.4982,835.78902252213
2011-06-24,30.1817,30.4568,29.891,30.4568,529.29681920452
2011-06-27,29.4069,30.375,29.4069,30.1338,765.14365650921
2011-06-28,30.3694,30.3694,29.4557,29.9644,339.09775686204
2011-06-29,29.891,29.891,29.488,29.488,245.62850336801
2011-06-30,30.1909,30.1909,29.9968,29.9968,103.25091955735
2011-07-01,29.9968,29.9968,29.9729,29.9729,461.91200854604
2011-07-04,29.9644,29.9644,29.4401,29.4401,197.80702483619
2011-07-05,29.891,29.891,29.7309,29.7309,390.1797907483
2011-07-06,29.9333,29.9333,29.9333,29.9333,81.513883861066
2011-07-07,29.8827,29.8827,29.8827,29.8827,74.992773152181
2011-07-08,29.9333,29.9333,29.488,29.488,143.46443559548
2011-07-11,29.8827,29.8827,29.683,29.683,74.992773152181
2011-07-12,29.683,29.683,29.0849,29.0849,643.41625661002
2011-07-13,29.4796,29.4796,29.0987,29.1641,282.5814640517
2011-07-14,29.683,29.683,29.683,29.683,149.98554630436
2011-07-15,29.683,29.683,29.683,29.683,74.992773152181
2011-07-18,29.683,29.683,28.6792,28.6792,523.86256028045
2011-07-19,29.0849,29.683,29.0849,29.6498,524.94941206527
2011-07-20,29.5689,29.5689,29.5689,29.5689,371.70331040646
2011-07-21,29.6498,29.6498,29.6498,29.6498,136.94332488659
2011-07-22,29.6498,29.6498,29.6498,29.6498,209.76239446914
2011-07-25,29.6498,29.6498,29.6498,29.6498,123.90110346882
2011-07-26,29.6498,29.6498,29.0922,29.0922,161.94091593732
2011-07-27,29.6407,29.6407,29.0922,29.0922,151.07239808918
2011-07-28,29.0922,29.891,29.0849,29.0849,1353.1304720937
2011-07-29,29.1723,30.0528,29.1723,30.0528,2159.5744964259
2011-08-01,29.1806,29.1806,29.1806,29.1806,52.168885671082
2011-08-02,29.1806,29.1806,29.1806,29.1806,22.823887481099
2011-08-03,29.1723,29.1723,28.2762,28.2762,681.45606907851
2011-08-04,28.2762,28.2762,27.1767,28.2762,146.72499094992
2011-08-05,28.2513,28.2513,26.781,27.4443,661.89273695186
2011-08-08,27.4674,27.4674,27.0635,27.0727,1032.5091955735
2011-08-09,27.0635,27.0635,25.0449,25.0449,3442.0596025066
2011-08-10,27.4757,27.5088,26.2566,26.2566,1333.567139967
2011-08-11,27.5576,28.2762,27.5576,28.2762,528.20996741971
2011-08-12,30.0528,30.0528,30.0528,30.0528,390.1797907483
2011-08-16,30.0528,30.0528,29.891,29.891,259.7575765706
2011-08-17,30.0528,30.0528,30.0528,30.0528,247.80220693764
2011-08-18,30.0528,30.0528,28.6792,28.7611,809.70457968659
2011-08-19,29.488,30.0528,28.6792,28.6792,1150.9760401183
2011-08-22,29.9644,29.9729,28.6792,28.6792,734.71180653441
2011-08-23,29.0849,29.0849,28.2762,28.2762,620.59236912892
2011-08-24,29.0849,29.0849,28.8816,28.8816,1590.0641611832
2011-08-25,29.0849,29.0849,28.6792,28.6792,132.59591774733
2011-08-26,29.9644,29.9644,29.0849,29.0849,2466.0666997435
2011-08-29,29.9333,29.9333,29.8514,29.8514,168.4620266462
2011-08-30,29.488,29.488,28.6792,29.488,930.34512780097
2011-08-31,29.488,29.488,29.0849,29.488,265.19183549467
2011-09-01,29.0849,30.2967,29.0849,29.0922,3896.363648559
2011-09-02,29.6407,29.6407,28.3562,29.0113,6951.5040156717
2011-09-05,29.0849,29.0849,28.2762,28.6792,699.93254942036
2011-09-06,29.0849,29.0849,28.2762,28.9211,6497.1999696194
2011-09-07,28.9469,28.9469,28.6792,28.6792,371.70331040646
2011-09-08,28.9469,28.9469,28.2762,28.2762,804.27032076252
2011-09-09,29.4069,29.4069,29.4069,29.4069,149.98554630436
2011-09-12,28.7693,28.7693,27.3873,28.2762,13510.654537026
2011-09-13,28.7527,28.7527,27.8722,27.8722,247.80220693764
2011-09-14,28.9948,29.003,27.8722,27.8722,1187.9290008019
2011-09-15,28.9211,28.9211,27.4674,28.0241,2383.4659640976
2011-09-16,28.6966,28.704,27.4674,27.5088,1725.920634285
2011-09-19,28.8981,28.8981,27.4674,28.1952,3620.3032952162
2011-09-20,28.2762,28.6792,26.6605,28.0425,4443.0500963205
2011-09-21,28.6718,28.6718,26.6605,27.8078,6020.072036086
2011-09-22,28.106,28.106,26.6605,26.6605,7562.3147187373
2011-09-23,28.9948,30.6997,26.6605,26.6605,24992.156791803
2011-09-26,26.6605,28.1796,25.9971,26.5704,8106.8274629293
2011-09-27,27.3873,29.0849,26.5704,26.6605,17279.856526761
2011-09-28,27.4527,27.4527,25.8517,25.8517,3457.275527494
2011-09-29,26.886,27.8722,25.86,25.9326,7026.4967888239
2011-09-30,28.5182,31.3465,24.2361,25.4892,171435.65312946
2011-10-03,25.2067,25.2067,25.1654,25.1654,34.779257114055
2011-10-04,25.2132,25.2132,25.2132,25.2132,207.58869089952
2011-10-05,25.2224,25.9576,25.2224,25.8444,687.9771797874
2011-10-06,25.8444,26.3781,25.8444,26.3781,257.58387300097
2011-10-07,26.2079,26.2079,25.4487,26.0468,123.90110346882
2011-10-10,26.0468,26.0468,26.0468,26.0468,247.80220693764
2011-10-11,25.8352,25.8444,25.8352,25.8444,55.429441025525
2011-10-12,25.8444,26.4581,25.8444,26.4507,886.8710564084
2011-10-13,26.2317,26.2317,26.2152,26.2152,35.866108898869
2011-10-14,26.2152,26.2244,26.2152,26.2244,11.955369632956
2011-10-17,25.8517,26.2566,25.8517,26.2566,132.59591774733
2011-10-18,25.8517,26.3284,25.8517,26.3284,646.67681196446
2011-10-19,26.781,26.781,26.781,26.781,2.1737035696284
2011-10-20,26.781,27.4279,26.781,26.781,92.382401709209
2011-10-21,26.4581,26.4581,26.4581,26.4581,4.3474071392569
2011-10-24,26.781,29.0757,26.781,29.0757,326.05553544427
2011-10-25,26.7893,28.2762,25.8517,25.8517,1334.6539917519
2011-10-26,26.6605,27.4674,26.0137,26.241,457.56460140679
2011-10-27,26.6357,27.0239,25.8517,26.9347,1400.9519506255
2011-10-28,27.2806,27.2806,25.9971,27.2806,754.27513866107
2011-10-31,26.2566,27.275,26.2566,27.275,373.87701397609
2011-11-02,25.8517,25.8517,25.8517,25.8517,38.039812468498
2011-11-04,26.2961,26.2961,26.2888,26.2888,27.171294620355
2011-11-08,26.2079,26.2152,26.2079,26.2079,93.469253494023
2011-11-09,26.1995,26.2805,25.4965,25.4965,201.06758019063
2011-11-10,26.2805,26.2888,25.4487,25.4487,242.36794801357
2011-11-14,25.4487,26.1995,25.4487,26.1995,197.80702483619
2011-11-15,26.0707,26.0707,26.0707,26.0707,5.4342589240711
2011-11-16,26.0707,26.0707,25.8517,25.8517,67.384810658482
2011-11-17,25.5298,25.5298,25.4487,25.4487,192.37276591212
2011-11-18,25.0521,25.0521,25.0521,25.0521,123.90110346882
2011-11-21,24.6409,24.6409,24.6409,24.6409,123.90110346882
2011-11-22,25.376,25.376,25.3117,25.3117,23.910739265913
2011-11-23,25.3669,25.376,25.3669,25.376,23.910739265913
2011-11-24,25.3843,25.3843,24.2361,24.6317,628.20033162262
2011-11-25,24.1881,24.6317,23.8331,24.6243,589.07366736931
2011-11-28,23.6306,24.617,23.6306,24.1881,749.92773152181
2011-11-29,24.1881,24.1881,24.1468,24.1468,85.861291000323
2011-11-30,23.6306,24.2121,23.6306,24.2121,86.948142785137
2011-12-01,24.2121,24.5609,23.4282,23.4282,804.27032076252
2011-12-02,23.9775,23.9775,23.9619,23.9619,6.5211107088853
2011-12-05,23.9379,23.9379,23.9379,23.9379,3.2605553544427
2011-12-06,23.6306,23.6306,23.5902,23.5902,331.48979436834
2011-12-07,23.1062,23.1062,23.0252,23.0252,68.471662443296
2011-12-08,23.0648,23.0648,21.8126,21.8935,1355.3041756633
2011-12-09,22.4594,23.7264,21.0047,21.0047,1257.4875150301
2011-12-12,21.0047,21.0047,19.793,20.1969,12999.834198163
2011-12-13,19.389,19.389,18.9051,19.2437,1305.3089935619
2011-12-14,21.796,21.796,18.1763,18.5739,468.43311925493
2011-12-15,17.7733,17.7733,17.3704,17.7733,4554.9958301564
2011-12-16,16.9655,16.9655,16.5625,16.9655,2230.2198624388
2011-12-19,16.1577,16.1577,15.7528,16.1015,955.3427188517
2011-12-20,16.1015,16.1015,16.1015,16.1015,173.89628557027
2011-12-21,16.1338,16.1577,15.3507,15.3507,867.30772428175
2011-12-22,16.1577,16.1577,14.9469,16.1577,4281.1091803832
2011-12-23,16.9564,16.9564,16.9489,16.9564,327.14238722908
2011-12-27,17.0631,17.0631,16.1577,17.0631,2993.1898153784
2011-12-28,17.0631,17.0631,17.0631,17.0631,65.211107088853
2011-12-29,16.1991,17.6924,16.1991,17.6924,115.20628919031
2011-12-30,18.3383,18.5012,18.3383,18.5012,128.24851060808
2012-01-02,20.2778,20.2778,19.9945,19.9945,77.16647672181
2012-01-03,19.9945,19.9945,19.9466,19.9466,8.6948142785137
2012-01-04,19.8583,19.8583,19.8583,19.8583,5.4342589240711
2012-01-05,18.1763,19.7773,18.1763,19.7773,32.605553544427
2012-01-09,19.3495,19.9466,19.1867,19.1867,69.55851422811
2012-01-10,18.4202,18.4202,18.4202,18.4202,91.295549924394
2012-01-11,18.8158,18.8158,18.5821,18.6539,31.518701759612
2012-01-12,18.5821,18.5821,18.5821,18.5821,128.24851060808
2012-01-13,16.9655,18.5739,16.9655,18.5739,14.129073202585
2012-01-16,18.5739,18.5739,18.5739,18.5739,3.2605553544427
2012-01-17,17.6115,18.492,17.6115,18.492,397.787753242
2012-01-18,18.5821,19.7119,18.5821,19.7119,37521.384167141
2012-01-19,18.9851,19.632,18.1763,19.632,332.57664615315
2012-01-20,19.3495,19.3495,18.2178,19.3495,376.05071754572
2012-01-23,19.1149,19.3007,19.1149,19.3007,8.6948142785137
2012-01-25,19.251,19.251,19.251,19.251,7.6079624936995
2012-01-26,17.8699,19.2031,17.3704,19.0578,490.17015495121
2012-01-27,18.9778,18.9778,18.9778,18.9778,22.823887481099
2012-01-31,19.0578,19.0578,18.4589,18.4589,194.54646948175
2012-02-01,18.468,18.767,18.4589,18.767,13045.481973125
2012-02-02,18.6621,19.0247,18.6621,19.0247,25009.54642036
2012-02-03,19.0578,19.9549,18.9851,19.5832,1582.4561986895
2012-02-06,21.0047,21.0047,20.0994,20.2051,18644.942368488
2012-02-07,21.4086,21.4086,20.3183,20.6818,1472.6841684233
2012-02-08,20.1232,22.0949,18.8314,22.0949,2261.7385641984
2012-02-09,21.8126,21.8126,20.4719,21.554,819.48624574992
2012-02-10,21.4013,21.4013,20.1969,20.9964,228.23887481099
2012-02-13,20.367,20.367,20.367,20.367,11.955369632956
2012-02-14,21.6442,21.6442,20.3588,20.3588,469.51997103974
2012-02-15,21.5945,21.6525,21.5945,21.6525,410.82997465977
2012-02-16,21.0047,21.0047,21.0047,21.0047,122.81425168401
2012-02-17,21.6525,21.6525,20.3828,21.1666,213.02294982359
2012-02-20,21.6525,21.6525,21.3359,21.3359,557.55496560969
2012-02-21,21.3451,21.6525,21.3451,21.6525,1842.2137752601
2012-02-22,21.3359,21.3451,21.3359,21.3359,790.14124755994
2012-02-23,21.635,21.7307,21.4086,21.7307,1895.469512716
2012-02-24,21.7307,21.7307,21.1666,21.1666,231.49943016543
2012-02-27,21.0047,21.0047,21.0047,21.0047,1905.2511787793
2012-02-28,20.852,20.8832,20.5198,20.5198,1716.1389682217
2012-02-29,20.3588,20.9964,19.228,20.9964,4545.2141640931
2012-03-01,19.0817,20.9891,18.9051,20.6017,4534.3456462449
2012-03-02,20.6017,20.9155,20.6017,20.9155,377.13756933053
2012-03-06,20.8189,20.8189,20.3993,20.3993,13.042221417771
2012-03-07,20.6744,20.6744,20.6744,20.6744,7.6079624936995
2012-03-09,20.6744,20.6744,20.6744,20.6744,3.2605553544427
2012-03-12,20.6744,20.6744,20.6744,20.6744,3.2605553544427
2012-03-13,20.1969,20.1969,20.1969,20.1969,17.389628557027
2012-03-14,20.1969,20.1969,19.2749,19.7119,193.45961769693
2012-03-15,19.251,20.0911,18.8232,18.8232,2631.2681710352
2012-03-16,18.9447,18.9447,18.5821,18.5821,3383.3696061267
2012-03-19,16.9655,18.2582,16.9655,18.1763,4038.7412323696
2012-03-21,19.5022,19.5022,19.2197,19.228,169.54887843102
2012-03-22,19.3072,19.3495,19.3072,19.3495,1235.7504793338
2012-03-23,19.3495,19.3495,19.3495,19.3495,1115.1099312194
2012-03-26,19.793,20.1896,19.389,19.389,14698.583537827
2012-03-27,18.9851,18.9851,18.9851,18.9851,20.65018391147
2012-03-28,20.1812,20.1812,20.1812,20.1812,7.6079624936995
2012-03-29,20.1647,20.172,20.1647,20.172,57.603144595154
2012-03-30,20.172,20.172,20.172,20.172,733.6249547496
2012-04-02,19.3983,20.1232,19.389,19.389,1185.7552972323
2012-04-03,19.389,19.389,18.9851,18.9851,372.79016219128
2012-04-04,18.9851,18.9851,18.9851,18.9851,5.4342589240711
2012-04-05,19.4939,19.4939,19.4939,19.4939,5.4342589240711
2012-04-10,19.4939,19.4939,19.4939,19.4939,2.1737035696284
2012-04-11,19.4939,19.4939,19.4939,19.4939,2.1737035696284
2012-04-12,17.8304,19.1387,17.8304,19.1387,61.95055173441
2012-04-13,19.8491,19.8491,19.7856,19.7856,17.389628557027
2012-04-16,19.7773,19.7773,19.7773,19.7773,33.692405329241
2012-04-17,19.7773,19.7773,18.2665,19.7119,1603.106382601
2012-04-19,19.5344,19.5344,19.5344,19.5344,123.90110346882
2012-04-20,19.7442,19.7442,19.5105,19.5105,5.4342589240711
2012-04-23,19.5022,19.5022,18.5821,18.5821,241.28109622876
2012-04-24,17.7733,18.2665,17.7733,18.2665,292.36313011502
2012-04-25,16.4493,17.5313,16.4493,17.5313,295.62368546947
2012-04-27,18.5241,18.5241,18.5241,18.5241,1.0868517848142
2012-04-30,16.6738,18.1691,16.6738,18.1691,281.49461226688
2012-05-02,18.9851,18.9851,18.9851,18.9851,123.90110346882
2012-05-04,18.9851,18.9851,18.9851,18.9851,26.084442835541
2012-05-07,17.9518,18.9851,17.9518,18.9851,160.8540641525
2012-05-10,17.7899,19.389,17.7899,19.389,210.84924625396
2012-05-11,20.5198,20.5198,20.5198,20.5198,61.95055173441
2012-05-14,19.01,19.3072,18.5408,19.3072,866.22087249693
2012-05-15,19.7607,19.7607,19.7607,19.7607,1235.7504793338
2012-05-16,19.7681,19.7681,19.7295,19.7295,452.13034248271
2012-05-17,19.7047,19.7047,19.7047,19.7047,18.476480341842
2012-05-18,19.7119,19.9871,19.7119,19.9871,207.58869089952
2012-05-21,20.1563,20.1563,20.1417,20.1417,3.2605553544427
2012-05-22,20.1168,20.1168,18.9851,18.9851,165163.43147929
2012-05-23,19.01,20.1896,19.01,20.1896,697.75884585073
2012-05-24,19.0661,19.793,19.0661,19.793,172.80943378546
2012-05-25,19.793,20.4407,19.793,20.4407,756.4488422307
2012-05-29,20.4407,20.4407,20.4407,20.4407,16.302776772213
2012-05-30,20.3993,20.3993,20.3993,20.3993,7.6079624936995
2012-05-31,20.3588,20.3588,20.3588,20.3588,30.431849974798
2012-06-01,20.3588,20.3993,20.3588,20.3993,190.19906234249
2012-06-04,20.3993,20.3993,20.3993,20.3993,7.6079624936995
2012-06-05,19.0817,20.2778,19.0817,20.2705,1120.5441901435
2012-06-08,20.1969,20.1969,20.1969,20.1969,2.1737035696284
2012-06-11,19.389,19.389,19.389,19.389,5.4342589240711
2012-06-12,20.1969,20.1969,20.1969,20.1969,17.389628557027
2012-06-13,20.1969,20.1969,20.1969,20.1969,7.6079624936995
2012-06-14,20.1969,20.1969,20.1969,20.1969,5.4342589240711
2012-06-15,20.1969,20.1969,20.1969,20.1969,7.6079624936995
2012-06-19,20.0764,20.0764,20.0764,20.0764,7.6079624936995
2012-06-22,19.9549,21.4086,19.9549,21.4086,58441.107321245
2012-06-25,21.4086,21.4086,21.4086,21.4086,7.6079624936995
2012-06-27,21.0047,21.4086,21.0047,21.4086,24760.657361638
2012-06-28,21.6838,21.8126,21.6838,21.8126,235.84683730469
2012-06-29,22.2808,22.2808,22.2808,22.2808,209.76239446914
2012-07-02,22.5403,22.6213,22.5403,22.6213,50221.247272695
2012-07-03,22.2164,24.8829,22.2164,24.8829,1082.504377675
2012-07-04,24.2609,24.2609,24.2609,24.2609,76.079624936995
2012-07-05,26.644,26.644,26.644,26.644,36.952960683683
2012-07-06,24.3409,24.3409,24.2361,24.318,1492.2475005499
2012-07-09,24.2361,25.8444,24.2361,25.8444,1281.398254296
2012-07-10,25.0449,25.6916,25.0449,25.4322,994.46938310501
2012-07-11,25.0449,25.0449,25.0449,25.0449,576.03144595154
2012-07-13,24.9556,24.9556,24.9556,24.9556,4.3474071392569
2012-07-16,25.0449,25.0449,24.398,24.398,4283.2828839528
2012-07-17,23.8331,23.8331,23.8331,23.8331,309.75275867205
2012-07-19,23.1062,23.1062,23.0252,23.0252,457.56460140679
2012-07-24,25.0283,25.0283,25.0283,25.0283,1.0868517848142
2012-07-26,24.0097,24.0097,24.0097,24.0097,17.389628557027
2012-07-27,23.4366,23.4366,23.4282,23.4282,123.90110346882
2012-07-31,23.7447,23.7447,23.7447,23.7447,7.6079624936995
2012-08-01,23.7264,23.7264,23.7264,23.7264,7.6079624936995
2012-08-03,21.9744,21.9744,21.9744,21.9744,68.471662443296
2012-08-06,22.6213,22.6213,22.6213,22.6213,12377.068125464
2012-08-13,23.4199,23.4199,21.4086,21.4896,85.861291000323
2012-08-20,23.4199,23.4199,23.4199,23.4199,5.4342589240711
2012-08-21,24.2121,24.2121,24.2121,24.2121,2.1737035696284
2012-08-22,23.8165,23.8165,23.8165,23.8165,4.3474071392569
2012-08-23,23.7833,23.7833,23.7833,23.7833,2.1737035696284
2012-08-24,24.2039,24.2361,24.133,24.2361,2774.7326066307
2012-08-28,23.4366,23.4366,23.4366,23.4366,2.1737035696284
2012-08-29,23.4366,23.4366,23.4366,23.4366,80.427032076252
2012-08-30,24.2039,24.2039,23.4282,24.1468,18573.21015069
2012-08-31,23.4282,23.4282,23.4282,23.4282,149.98554630436
2012-09-03,23.9857,23.9857,23.9857,23.9857,4.3474071392569
2012-09-04,24.2039,24.2039,24.1881,24.1881,151.07239808918
2012-09-05,23.1126,24.1468,23.1126,24.1468,209.76239446914
2012-09-06,24.1881,24.1881,24.1386,24.1799,627.1134798378
2012-09-07,24.2121,24.2121,24.2121,24.2121,373.87701397609
2012-09-10,25.0449,25.0449,25.0449,25.0449,91.295549924394
2012-09-11,23.752,25.0449,23.752,25.0449,149.98554630436
2012-09-12,24.6409,25.4487,24.6409,25.0449,9290.4090565919
2012-09-13,24.2609,24.2609,24.2609,24.2609,5.4342589240711
2012-09-14,25.4487,25.4487,25.4487,25.4487,92.382401709209
2012-09-17,24.5682,24.6004,24.5682,24.6004,55.429441025525
2012-09-18,24.6482,24.6482,24.6409,24.6409,309.75275867205
2012-09-19,25.0034,25.0034,25.0034,25.0034,2.1737035696284
2012-09-20,24.6409,24.6409,24.6409,24.6409,70.645366012924
2012-09-24,25.0365,25.0365,25.0365,25.0365,1.0868517848142
2012-09-25,24.8746,24.8746,24.8746,24.8746,4.3474071392569
2012-09-26,25.0365,25.0365,25.0365,25.0365,4.3474071392569
2012-09-27,23.6868,25.0365,23.6868,25.0365,151.07239808918
2012-09-28,25.0365,25.0365,25.0365,25.0365,3.2605553544427
2012-10-02,24.8829,25.0449,24.8829,25.0449,2033.4996893874
2012-10-03,25.0449,25.0449,25.0449,25.0449,519.5151531412
2012-10-05,24.9556,25.0449,24.9556,25.0449,2389.9870748065
2012-10-08,25.0449,25.0449,25.0449,25.0449,5.4342589240711
2012-10-10,24.963,24.963,24.963,24.963,17.389628557027
2012-10-11,24.7219,24.7219,24.7219,24.7219,3342.0692383037
2012-10-12,25.0365,25.0365,25.0365,25.0365,45.647774962197
2012-10-15,23.6959,23.6959,23.6959,23.6959,4.3474071392569
2012-10-16,25.0449,25.0843,25.0449,25.0843,1930.2487698301
2012-10-18,24.9869,25.0449,24.9869,25.0449,123.90110346882
2012-10-19,23.8966,23.8966,23.8966,23.8966,97.81666063328
2012-10-22,24.2361,24.2361,23.9131,23.9131,383.65868003942
2012-10-23,24.4301,26.2317,23.9213,26.0956,2905.1548208084
2012-10-24,26.241,26.241,25.8121,25.8517,1609.6274933099
2012-10-26,25.8517,25.8517,25.8517,25.8517,128.24851060808
2012-10-29,26.2152,27.4674,25.8517,26.8389,4222.4191840032
2012-10-30,26.6605,26.8389,26.6605,26.6605,12948.752164277
2012-10-31,27.3064,27.4674,27.0635,27.0635,236915.21260916
2012-11-02,26.7415,27.4674,26.7415,27.4674,124088.04197581
2012-11-05,27.4674,27.4674,27.0635,27.3469,981801.03870122
2012-11-06,27.3873,27.3873,27.0635,27.3873,11191.312828232
2012-11-07,27.3873,27.3873,27.0727,27.0801,1910.6854377034
2012-11-08,27.0635,27.2263,27.0635,27.2263,4181.1188161803
2012-11-09,27.2263,27.2263,27.0727,27.2263,1204.2317775742
2012-11-12,26.6605,27.0727,26.6605,27.0727,3828.9788379005
2012-11-13,27.4674,27.4674,27.4674,27.4674,2475.8483658068
2012-11-14,27.4674,28.5991,27.4674,28.5991,95190.826721169
2012-11-15,27.8722,29.7309,27.8722,29.488,2730.1716834533
2012-11-16,26.2566,28.6792,26.2566,27.1444,11333.690412043
2012-11-19,28.2366,28.2366,27.0635,27.0635,1104.2414133712
2012-11-20,27.8474,28.9948,27.8474,28.9948,81.513883861066
2012-11-21,28.6718,28.6718,28.6718,28.6718,4.3474071392569
2012-11-22,28.2762,29.003,28.2762,28.9635,36992.087347937
2012-11-23,27.4839,28.2762,27.4757,28.2762,494.51756209047
2012-11-26,28.9635,28.9635,28.0333,28.0333,2057.4104286533
2012-11-27,27.9689,28.2762,27.7104,27.7913,288.01572297577
2012-11-28,27.7104,27.7104,27.4674,27.4674,457.56460140679
2012-11-29,27.5576,27.864,27.5576,27.7186,161.94091593732
2012-11-30,27.864,29.003,27.7186,29.003,1944.3778430326
2012-12-03,28.6792,29.003,28.6792,29.003,245.62850336801
2012-12-04,28.6792,29.003,28.6792,29.003,586.89996379968
2012-12-05,28.9211,29.003,28.4372,29.003,804.27032076252
2012-12-06,28.9211,29.003,28.9211,29.003,886.8710564084
2012-12-07,28.9211,28.9211,28.9211,28.9211,49.995182101454
2012-12-10,28.0821,28.1952,27.9524,28.1952,614.07125842003
2012-12-11,28.1152,29.0849,28.1152,29.0849,6204.8368395044
2012-12-12,29.0849,29.0849,27.0635,28.6792,682.54292086333
2012-12-14,28.9138,28.9138,28.9138,28.9138,3.2605553544427
2012-12-17,28.8015,28.8015,28.2835,28.5587,180.41739627916
2012-12-18,28.8015,28.8015,27.5641,27.7029,47.821478531826
2012-12-19,27.7508,28.7206,27.5493,28.7206,256.49702121616
2012-12-20,28.5182,28.5182,28.5182,28.5182,80.427032076252
2012-12-21,27.7104,27.7104,27.7104,27.7104,5074.5109832976
2012-12-27,27.6376,29.0849,27.6376,29.0849,1369.4332488659
2012-12-28,29.003,31.7505,28.4454,28.4454,8004.6633951567
2013-01-02,29.7309,29.891,29.2856,29.2856,255.41016943134
2013-01-03,28.5503,28.5503,28.5503,28.5503,13.042221417771
2013-01-04,28.5918,28.5918,28.5918,28.5918,41.30036782294
2013-01-07,29.1245,33.1232,29.1245,32.3153,66275.134986186
2013-01-08,33.1232,33.1232,32.3153,32.6705,457.56460140679
2013-01-09,31.5085,33.1232,31.5085,33.1232,1242.2715900427
2013-01-10,32.9612,32.9612,31.4358,31.4358,202.15443197544
2013-01-11,31.4358,31.4358,30.9656,30.9656,9.781666063328
2013-01-14,31.0301,31.0301,31.0236,31.0236,31.518701759612
2013-01-15,31.1119,31.1119,31.1119,31.1119,16.302776772213
2013-01-16,31.386,32.2979,31.3704,32.2979,274.973501558
2013-01-17,32.3153,32.7119,32.3153,32.5177,81.513883861066
2013-01-18,32.5177,32.5177,31.5148,32.3153,961.86382956058
2013-01-21,32.2344,38.9815,32.2344,36.3545,19292.706032237
2013-01-22,39.9088,39.9088,34.4159,35.1418,1049.8988241305
2013-01-23,35.1418,36.2662,32.7202,33.8509,869.48142785137
2013-01-24,33.9301,35.5954,33.9301,35.4501,646.67681196446
2013-01-25,33.1232,34.7224,33.1232,34.6983,83.687587430695
2013-01-28,33.9301,35.1354,33.9301,34.7306,85.861291000323
2013-01-29,34.3359,34.3359,34.3359,34.3359,76.079624936995
2013-01-30,34.7398,34.7398,34.6496,34.6496,119.55369632956
2013-01-31,33.1325,35.5467,32.8812,34.8116,7854.6778488524
2013-02-01,35.5467,35.5467,35.5467,35.5467,4.3474071392569
2013-02-04,34.3359,35.5393,34.3359,35.5311,3562.700150621
2013-02-05,34.1979,35.3857,34.1895,35.0774,1247.7058489667
2013-02-06,35.0462,35.4833,34.5365,35.4833,281.49461226688
2013-02-07,35.5311,35.5311,35.5311,35.5311,13.042221417771
2013-02-08,35.5393,38.8996,35.5311,35.5311,4090.9101180407
2013-02-11,36.3545,36.3545,36.3545,36.3545,2.1737035696284
2013-02-12,36.3545,36.3545,35.1418,35.5467,777.09902614217
2013-02-13,35.5467,35.5467,35.5467,35.5467,58.689996379968
2013-02-14,34.9809,35.3857,34.7398,35.3857,514.08089421713
2013-02-15,34.7398,35.5145,34.7398,35.5145,69.55851422811
2013-02-18,35.5145,35.5145,35.5145,35.5145,3.2605553544427
2013-02-19,35.3857,35.3857,35.3857,35.3857,7.6079624936995
2013-02-20,34.748,35.5227,33.9383,35.5227,341.27146043166
2013-02-22,35.393,35.393,35.393,35.393,4.3474071392569
2013-02-25,35.5227,35.5227,35.5227,35.5227,2.1737035696284
2013-02-26,35.3857,35.3857,33.9714,34.9404,11.955369632956
2013-02-27,34.1491,34.8198,33.9476,34.8198,239.10739265913
2013-02-28,34.9735,34.9735,34.933,34.933,10.868517848142
2013-03-01,34.9735,34.9735,33.5741,34.9651,555.38126204007
2013-03-04,34.9651,34.9651,34.9651,34.9651,8.6948142785137
2013-03-05,34.876,34.876,34.876,34.876,16.302776772213
2013-03-07,34.7306,34.7306,33.5741,33.9301,357.57423720388
2013-03-11,33.1397,33.9301,33.1397,33.9301,155.41980522843
2013-03-12,33.1397,33.9714,33.1397,33.9714,145.63813916511
2013-03-13,33.1325,33.1325,30.8607,31.8314,3645.3008862669
2013-03-14,31.9105,32.7442,30.7816,32.6475,13052.003083834
2013-03-15,30.869,32.3955,30.869,32.3705,4673.4626747011
2013-03-18,32.3705,34.7398,32.3705,34.7398,603.20274057189
2013-03-19,32.4037,34.6579,32.4037,33.3661,1006.424752738
2013-03-20,34.7306,34.7306,32.8637,34.6423,739.05921367367
2013-03-21,34.0921,34.0921,34.0921,34.0921,17.389628557027
2013-03-22,33.1325,33.1325,33.1232,33.1232,381.48497646979
2013-03-25,34.7306,34.7306,32.3237,32.3237,515.16774600194
2013-03-26,32.3153,33.1232,31.2968,31.5085,868.39457606656
2013-03-27,33.8988,34.3359,33.8427,34.3359,1571.5876808414
2013-03-28,33.2851,33.2851,33.2851,33.2851,55083.822157954
2013-04-02,34.7398,34.7398,33.2851,34.7398,8311.1555984743
2013-04-03,34.8686,34.8686,33.1232,33.6081,5623.3711346288
2013-04-04,34.2061,34.6496,33.2851,33.551,40265.684923797
2013-04-05,34.7224,34.7224,33.2042,33.9301,666.24014409112
2013-04-08,34.6496,34.6496,33.8593,34.5778,36539.957005454
2013-04-09,34.2549,34.3359,34.2549,34.3359,419.52478893829
2013-04-10,34.3266,34.7398,34.0921,34.6579,4720.1973014482
2013-04-11,34.6579,34.7398,34.4408,34.6579,587.98681558449
2013-04-12,34.7398,34.7398,34.6579,34.7398,45608.648297944
2013-04-17,34.7398,34.7398,34.3359,34.3359,37724.625450902
2013-04-18,34.3359,34.3359,32.9612,32.9612,4150.6869662055
2013-04-19,33.1232,33.1232,33.0026,33.0026,31.518701759612
2013-04-23,32.9612,32.9695,32.9612,32.9695,296.71053725428
2013-04-24,33.1325,33.5188,33.1232,33.5188,1312.9169560556
2013-04-25,32.9538,34.7398,32.9456,34.7398,978.1666063328
2013-04-26,32.9612,37.9711,32.9612,37.9711,15180.0588785
2013-04-29,38.3751,38.6823,38.3751,38.664,1311.8301042708
2013-04-30,38.3751,38.3751,35.636,37.9298,2586.7072478578
2013-05-02,38.1247,38.1247,35.6598,37.1624,34.779257114055
2013-05-06,34.529,38.0025,34.529,38.0025,245.62850336801
2013-05-07,36.4843,38.0107,36.016,38.0025,336.92405329241
2013-05-08,36.7741,37.4292,36.7741,37.4292,38503.898180613
2013-05-09,37.9629,37.9629,36.7677,36.7677,49.995182101454
2013-05-10,36.7677,37.5838,36.7677,36.7741,192.37276591212
2013-05-13,36.8395,36.8395,35.9994,35.9994,7709.0397096873
2013-05-14,35.9516,35.9516,35.1418,35.7731,551.03385490081
2013-05-15,35.5467,35.5467,33.0671,35.5467,1139.0206704853
2013-05-16,35.5393,36.0243,34.1012,35.9672,128966.91963784
2013-05-17,35.934,35.934,35.1418,35.9018,113401.02837573
2013-05-20,35.9018,35.9018,35.9018,35.9018,39.126664253312
2013-05-21,35.9018,36.8395,35.1418,36.8395,36533.435894745
2013-05-22,35.5881,37.9868,35.5881,36.0243,705.36680834443
2013-05-23,36.4042,37.4789,35.5467,35.5467,22544.566572401
2013-05-24,36.718,36.718,36.718,36.718,2.1737035696284
2013-05-27,36.3141,36.3141,34.748,36.3076,1060.7673419787
2013-05-28,35.9912,37.5589,35.7086,35.9516,1703.0967468039
2013-05-29,36.2892,36.2892,35.5467,35.5467,26.084442835541
2013-05-31,37.1541,37.1541,35.7086,37.1467,1145.5417811942
2013-06-03,37.1467,37.1467,35.7482,36.7594,59.776848164782
2013-06-04,36.9121,36.9682,35.7887,35.7887,682.54292086333
2013-06-05,35.7409,36.9361,35.7409,36.5165,292.36313011502
2013-06-06,36.9452,37.0326,36.5248,37.0326,434.74071392569
2013-06-07,37.0326,38.6088,37.0326,38.6088,14105.162463319
2013-06-10,38.6088,38.6088,37.5746,38.5278,13149.819744467
2013-06-11,37.6151,39.0201,37.6151,38.9815,261.93128014023
2013-06-12,39.0201,39.1663,38.9815,38.9815,174.98313735509
2013-06-13,38.9815,38.9815,38.2131,38.7781,697.75884585073
2013-06-17,38.7385,38.7781,38.7385,38.7781,873.82883499063
2013-06-18,38.9409,38.9409,38.2214,38.2214,503.21237636898
2013-06-19,37.9868,37.9868,37.5654,37.5654,255.41016943134
2013-06-20,37.5746,37.9711,37.5746,37.9711,68.471662443296
2013-06-21,37.7292,37.8092,37.7292,37.7292,188.02535877286
2013-06-24,37.5654,37.5654,36.0315,37.2038,7627.5258258262
2013-06-25,37.1624,37.1624,37.1624,37.1624,149.98554630436
2013-06-27,37.3971,38.6088,37.0907,38.6088,762.96995293958
2013-06-28,37.3234,38.7781,37.3234,38.7781,1883.514143083
2013-07-01,39.101,39.1829,39.101,39.1829,1368.3463970811
2013-07-02,39.3835,39.3835,39.3835,39.3835,49.995182101454
2013-07-03,39.263,39.263,38.3751,38.3751,5562.5074346792
2013-07-04,39.263,39.263,39.1829,39.1829,289.10257476058
2013-07-05,39.1829,39.3439,39.1829,39.3439,165.20147129176
2013-07-09,39.3439,39.3439,39.3439,39.3439,18.476480341842
2013-07-11,39.1829,39.1829,39.1829,39.1829,26.084442835541
2013-07-15,38.7781,38.7781,38.7781,38.7781,1159.6708543968
2013-07-16,38.7781,38.7781,38.7781,38.7781,14.129073202585
2013-07-17,37.9711,37.9711,37.9711,37.9711,26.084442835541
2013-07-18,37.7926,37.7926,37.7926,37.7926,13.042221417771
2013-07-19,37.8092,37.8736,37.8092,37.8092,158.68036058288
2013-07-22,37.5746,37.9711,37.5654,37.5654,415.17738179903
2013-07-23,37.9711,37.9711,37.9711,37.9711,26.084442835541
2013-07-24,37.9711,37.9711,37.9711,37.9711,95.642957063651
2013-07-25,38.7385,38.7385,38.7385,38.7385,119.55369632956
2013-07-29,38.698,38.698,38.5351,38.5351,288.01572297577
2013-07-30,38.7781,38.8508,38.7781,38.8508,1733.5285967787
2013-07-31,38.4956,38.859,38.3751,38.859,470.60682282456
2013-08-01,37.857,38.883,37.8092,38.883,627.1134798378
2013-08-02,37.8975,37.8975,37.8902,37.8902,303.23164796317
2013-08-05,37.5654,37.5654,37.5654,37.5654,209.76239446914
2013-08-06,36.3545,37.7292,36.3545,37.7292,123.90110346882
2013-08-07,37.5654,37.5654,37.5654,37.5654,10.868517848142
2013-08-08,37.4459,37.4459,37.1624,37.1624,8155.7357932459
2013-08-12,37.4053,38.8996,37.4053,38.859,881.43679748433
2013-08-13,38.0512,38.0512,38.0512,38.0512,1892.2089573616
2013-08-14,38.7688,38.7688,38.3751,38.5351,1579.1956433351
2013-08-16,38.5351,38.5351,38.3751,38.3751,252.1496140769
2013-08-19,37.5838,39.4092,37.5654,39.263,2037.8470965267
2013-08-21,37.9711,37.9711,37.6878,37.7687,136.94332488659
2013-08-22,37.5746,37.9711,37.5746,37.9711,163.02776772213
2013-08-23,37.7605,37.7605,37.7292,37.7292,204.32813554507
2013-08-26,37.7292,37.7292,37.5746,37.7292,81.513883861066
2013-08-27,37.5654,37.5654,37.2517,37.2517,3.2605553544427
2013-08-28,37.9711,37.9711,37.2672,37.2672,439.08812106494
2013-08-29,37.2838,37.9711,37.2517,37.9711,556.46811382488
2013-08-30,37.881,37.9711,37.8092,37.9711,936.86623850986
2013-09-02,37.9711,37.9711,37.9711,37.9711,156.50665701325
2013-09-03,37.9711,37.9776,37.9711,37.9711,1078.1569705357
2013-09-04,37.5258,37.5258,37.1293,37.1293,869.48142785137
2013-09-06,37.1706,37.1706,36.9204,36.9204,706.45366012924
2013-09-09,37.1541,37.1624,36.9204,36.9204,1272.7034400174
2013-09-10,37.0004,37.0004,36.7594,37.0004,431.48015857124
2013-09-11,37.0004,37.0004,37.0004,37.0004,74267.84301171
2013-09-12,37.9711,38.0512,37.9711,38.0512,253.23646586171
2013-09-13,37.8092,37.8092,37.8092,37.8092,5.4342589240711
2013-09-17,37.2194,37.2194,37.1624,37.1624,123.90110346882
2013-09-18,37.2102,37.2102,37.2038,37.2038,74.992773152181
2013-09-19,37.2038,37.2102,37.1624,37.1624,780.35958149661
2013-09-20,36.0555,37.5589,33.9301,37.5589,1486147.0014818
2013-09-23,37.8092,37.8092,37.8092,37.8092,146.72499094992
2013-09-24,36.8965,37.9868,35.151,37.9868,2094.363389337
2013-09-26,37.1706,37.4853,37.1706,37.4853,47631.279469483
2013-09-27,37.8092,41.1942,37.8092,40.3937,7210.1747404575
2013-09-30,40.3937,41.1621,37.2434,40.3937,4796.2769263851
2013-10-01,37.7687,40.3864,37.7687,39.5869,26.084442835541
2013-10-03,40.1444,40.1444,40.1444,40.1444,26.084442835541
2013-10-04,39.5869,40.1112,39.5869,40.1112,197.80702483619
2013-10-07,39.5869,39.5869,39.5869,39.5869,84.774439215509
2013-10-09,38.4477,38.4477,37.8487,38.3751,1233.5767757641
2013-10-10,37.9711,37.9711,37.9711,37.9711,6248.3109108969
2013-10-11,38.3751,38.3751,37.9776,37.9776,295.62368546947
2013-10-14,37.9776,37.9776,37.9711,37.9711,8867.6237122992
2013-10-15,37.7365,38.0512,37.7365,37.9711,6768.912915823
2013-10-16,38.3346,38.3346,37.9711,37.9711,393.44034610275
2013-10-17,37.9711,37.9711,37.9711,37.9711,132.59591774733
2013-10-21,37.9711,38.5351,37.9711,38.3751,2118.2741286029
2013-10-22,38.7688,42.0103,38.3751,39.6668,3160.5649902397
2013-10-23,39.6834,43.6095,39.6834,40.0385,6564.5847802779
2013-10-24,41.9293,41.9293,41.1197,41.5659,2935.5866707832
2013-10-25,41.5742,41.6055,41.5742,41.5742,1785.6974824498
2013-10-28,41.6055,43.2222,41.6055,42.9553,7240.6065904323
2013-10-29,43.2222,43.2222,42.8173,43.2056,1116.1967830042
2013-10-30,43.2056,43.2056,42.8173,43.0197,1705.2704503735
2013-10-31,42.8264,42.8982,41.1942,41.2024,7064.5366012924
2013-11-04,42.4142,42.4142,40.5152,40.6533,814.05198682585
2013-11-05,42.3324,42.3324,40.7976,41.9772,1496.5949076892
2013-11-06,41.2024,41.9865,40.6357,41.2024,2059.5841322229
2013-11-07,40.6357,41.1537,40.6357,40.6357,991.20882775057
2013-11-08,40.6449,40.6533,39.263,39.2713,5927.6896343767
2013-11-12,39.3522,42.0103,39.2795,39.2795,1065.1147491179
2013-11-13,40.0708,41.9689,40.0708,41.9689,10.868517848142
2013-11-14,41.9689,41.9689,39.7718,41.5898,396.70090145719
2013-11-15,40.1848,41.9689,40.1848,41.9689,226.06517124136
2013-11-18,41.9937,41.9937,39.7644,41.3645,2649.7446513771
2013-11-19,39.999,41.1197,39.9907,41.1197,354.31368184944
2013-11-20,39.9907,40.3541,39.7477,39.7644,719.49588154701
2013-11-21,39.7873,39.9907,39.6743,39.6743,434.74071392569
2013-11-22,40.3137,40.3229,38.7781,39.8297,665.1532923063
2013-11-25,40.3137,40.3137,40.3137,40.3137,104.33777134216
2013-11-26,39.9907,39.9907,38.8673,38.9161,444.52237998902
2013-11-27,39.1829,39.1829,37.8487,37.881,1174.8867793842
2013-11-28,38.7781,38.7781,37.1624,37.1624,1074.8964151813
2013-11-29,36.5975,37.1624,35.6268,36.3545,8105.7406111444
2013-12-02,35.6516,36.3619,35.6516,36.3545,53.255737455897
2013-12-03,36.3619,36.3619,35.1418,35.2643,1050.9856759153
2013-12-04,34.748,37.8902,31.5315,33.1232,3823.5445789764
2013-12-05,31.9354,33.5271,31.5085,32.0724,4911.4832155755
2013-12-06,32.1535,33.2042,32.1535,32.9456,123.90110346882
2013-12-09,32.8812,34.3359,32.8812,33.9301,859.69976178805
2013-12-10,33.9301,34.4969,33.9301,34.4969,910.78179567432
2013-12-11,34.3359,34.3359,33.9301,34.311,733.6249547496
2013-12-12,33.9246,33.9246,33.1232,33.1627,461.91200854604
2013-12-13,33.9301,34.1335,33.1232,33.1232,25091.060304221
2013-12-16,33.1232,33.1232,32.3153,32.3153,594.50792629338
2013-12-17,32.3153,35.4648,32.3153,33.1325,6955.851422811
2013-12-18,33.9246,34.2467,33.1232,33.6881,1746.5708181964
2013-12-19,35.5467,35.7482,33.1471,33.6081,3257.2947990882
2013-12-20,33.2189,35.4179,33.1554,35.1418,2822.5540851625
2013-12-23,35.1418,35.1418,35.1042,35.1042,143.46443559548
2013-12-27,35.1418,35.1418,34.7398,34.9809,46167.290115338
2013-12-30,34.7398,35.1418,34.173,34.173,112972.80877251
2014-01-02,35.1418,35.8697,34.173,35.8697,3892.0162414197
2014-01-03,36.2332,36.2332,34.7398,36.1936,35718.297056134
2014-01-07,36.9204,36.9204,34.7398,34.7398,1503.1160183981
2014-01-08,34.7398,34.7398,34.3754,34.392,242.36794801357
2014-01-09,34.6579,34.7306,34.3359,34.3359,274.973501558
2014-01-10,34.3515,34.3515,34.3515,34.3515,284.75516762133
2014-01-13,34.748,34.8198,34.4564,34.4564,1124.8915972827
2014-01-14,35.1418,35.2237,34.7398,35.2237,88.034994569952
2014-01-15,35.2237,37.8092,35.2237,35.9994,27073.477959722
2014-01-16,37.8902,37.9537,36.0399,37.9537,696.67199406591
2014-01-17,37.9537,37.9537,36.9204,37.1375,491.25700673603
2014-01-20,37.1706,37.8009,37.1624,37.8009,16796.207482519
2014-01-21,37.7844,37.8092,37.1624,37.639,569.51033524265
2014-01-22,37.639,37.639,37.1624,37.1624,206.5018391147
2014-01-23,37.1624,37.1624,36.9204,37.1624,643.41625661002
2014-01-24,36.4428,36.4521,35.9018,35.9018,518.42830135638
2014-01-27,35.5467,36.0315,35.5467,36.0315,334.75034972278
2014-01-28,36.1936,36.5165,36.1936,36.5165,199.98072840582
2014-01-29,36.5165,36.5975,36.5165,36.5975,97.81666063328
2014-01-30,36.5975,38.3576,36.5165,38.1322,4457.1791695231
2014-01-31,38.3576,38.3576,38.0512,38.3088,2973.6264832517
2014-02-03,38.3576,41.1942,38.1322,41.1942,3519.2260792284
2014-02-04,38.7781,40.3707,38.0926,38.7873,1369.4332488659
2014-02-05,40.3707,40.378,39.0201,39.0201,810.79143147141
2014-02-06,40.3707,40.3707,37.9711,39.9907,3720.2936594191
2014-02-07,40.3046,40.3046,38.8028,39.9907,958.60327420614
2014-02-10,39.9907,40.378,39.9907,39.9907,1748.7445217661
2014-02-11,40.3707,40.3707,39.6098,39.9907,1217.2739989919
2014-02-12,40.1932,40.378,40.1518,40.1518,1336.8276953215
2014-02-13,40.378,40.378,39.5942,39.8297,421.69849250792
2014-02-14,40.2981,40.3137,39.9815,39.9815,189.11221055767
2014-02-17,40.2318,40.378,39.6668,39.6668,1216.1871472071
2014-02-18,39.6668,40.378,39.5869,39.5869,2045.4550590204
2014-02-19,39.5869,39.5869,38.3751,38.7781,259.7575765706
2014-02-20,38.4138,39.158,38.4063,38.7781,314.10016581131
2014-02-21,39.5869,39.5869,38.3751,38.7302,417.35108536866
2014-02-24,38.7781,38.7873,38.4634,38.4634,401.04830859645
2014-02-25,38.4634,38.4634,38.3751,38.4561,190.19906234249
2014-02-26,38.4634,38.4634,37.9868,38.4321,315.18701759612
2014-02-27,37.1789,37.7292,36.3545,37.4292,910.78179567432
2014-02-28,36.3619,37.8092,36.3619,37.8092,65.211107088853
2014-03-03,36.4273,36.4273,33.1232,33.1232,9233.8927637816
2014-03-04,33.1627,35.5145,32.3153,33.1232,12073.836477501
2014-03-05,33.9246,33.9246,31.5085,32.4276,3354.0246079367
2014-03-06,32.4276,32.4276,29.488,30.6997,4108.2997465977
2014-03-07,30.8534,30.8534,28.4786,28.4786,5785.3120505661
2014-03-10,27.7913,28.1152,26.8703,27.1444,2071.5395018559
2014-03-11,27.8722,28.0333,27.0635,27.4674,3147.522768822
2014-03-12,27.7104,27.7104,26.6605,26.6605,576.03144595154
2014-03-13,26.6605,27.4674,26.5796,27.4674,603.20274057189
2014-03-14,27.4601,27.4674,25.285,26.4902,4311.541030358
2014-03-17,25.8517,26.6605,25.8517,26.0137,946.64790457318
2014-03-18,26.4977,26.539,24.3584,24.3649,3227.9498008982
2014-03-19,25.4,25.4,24.3502,24.3502,14400.786148788
2014-03-20,25.0449,25.0449,25.0449,25.0449,165.20147129176
2014-03-21,25.0449,25.0449,24.6482,25.0365,107.59832669661
2014-03-24,24.6566,24.6566,23.4199,24.6317,1757.4393360446
2014-03-25,25.0843,25.0843,24.2361,24.6566,765.14365650921
2014-03-26,24.6648,27.0562,24.6648,25.2067,1757.4393360446
2014-03-27,25.9244,25.9244,25.0449,25.0449,808.61772790178
2014-03-28,24.3502,25.1654,24.3502,25.1654,197.80702483619
2014-03-31,25.1654,25.1654,24.2361,24.2361,799.92291362326
2014-04-01,24.2527,24.7219,23.995,24.2361,1908.5117341338
2014-04-02,24.4789,24.6888,24.2287,24.2287,428.2196032168
2014-04-03,24.1147,24.2361,23.9131,24.2361,907.52124031987
2014-04-04,24.2361,24.2361,23.4366,23.8331,1461.8156505751
2014-04-07,23.4769,24.0751,23.4769,24.0751,68.471662443296
2014-04-08,23.5258,23.6546,23.2663,23.6546,3537.7025595703
2014-04-09,23.6628,23.6628,23.3482,23.6546,3365.9799775696
2014-04-10,24.2361,24.2361,23.4613,24.2121,6101.585919947
2014-04-11,24.2287,24.2287,23.4282,23.4282,188.02535877286
2014-04-14,22.7824,22.9433,21.369,22.233,5621.1974310591
2014-04-15,22.6287,22.6287,21.5301,21.5383,5722.2746470469
2014-04-16,21.9027,21.9027,20.8428,21.4013,1979.1571001467
2014-04-17,20.852,21.3939,20.852,21.0047,519.5151531412
2014-04-22,21.6525,21.9744,21.6525,21.9744,480.38848888788
2014-04-23,21.9744,21.9744,21.796,21.796,201.06758019063
2014-04-24,21.4086,21.4086,21.2384,21.2384,451.0434906979
2014-04-25,21.4086,21.4086,20.8428,20.8428,228.23887481099
2014-04-28,21.0047,21.0857,20.2374,20.3588,1367.2595452963
2014-04-29,20.6017,20.6017,20.2374,20.2374,220.63091231729
2014-04-30,20.4407,20.4407,18.9851,19.0661,10901.123401687
2014-05-02,19.874,19.874,18.6861,18.6861,156.50665701325
2014-05-05,19.0661,20.0276,18.5821,19.3798,14711.625759245
2014-05-06,19.3798,19.389,18.3797,19.389,868.39457606656
2014-05-07,19.389,21.3286,18.9133,21.2467,94058.327161392
2014-05-08,21.8126,22.5403,20.5198,20.5198,3899.6242039134
2014-05-09,20.5778,21.6019,20.5198,21.0047,1750.9182253357
2014-05-12,21.635,21.6525,21.4086,21.4086,596.68162986301
2014-05-13,21.5301,22.8633,21.5301,22.8633,6869.9901318107
2014-05-14,22.8633,24.6409,22.8633,23.995,8544.8287322094
2014-05-15,23.9857,23.9857,22.6287,22.6453,2937.7603743528
2014-05-16,23.0252,24.2361,23.0252,23.0252,16675.566934405
2014-05-19,23.2903,24.0585,22.636,23.097,8361.1507805758
2014-05-20,23.3712,23.3712,21.8051,22.6213,3004.0583332265
2014-05-21,22.7013,22.7013,22.2164,22.2164,264.10498370986
2014-05-22,23.8331,23.8331,21.9341,22.2164,1819.389887779
2014-05-23,22.7824,23.6628,21.4408,22.015,5108.2033886268
2014-05-26,22.9433,22.9433,21.8126,22.4501,822.74680110436
2014-05-27,22.4189,22.4189,22.4189,22.4189,44.560923177383
2014-05-28,22.4364,22.4364,22.4364,22.4364,185.85165520323
2014-05-29,22.4106,22.4106,20.9476,21.256,2426.9400354901
2014-05-30,22.6213,22.6213,20.3588,21.6525,3732.249029052
2014-06-02,22.0555,22.0555,20.609,20.7627,207.58869089952
2014-06-03,20.7627,21.5623,20.6017,21.4813,1411.8204684737
2014-06-04,21.4813,21.6911,20.6909,21.2072,807.53087611696
2014-06-05,21.4813,21.554,20.7783,20.7783,622.76607269855
2014-06-06,21.0857,21.0857,20.5198,20.5198,1658.5358236265
2014-06-09,20.5272,21.0535,20.3422,20.5198,2475.8483658068
2014-06-10,21.0535,21.0535,19.47,20.1168,5059.2950583102
2014-06-11,20.8428,20.8428,19.7295,20.5134,1618.3223075884
2014-06-12,20.5198,20.8041,18.5223,19.5629,2356.2946694772
2014-06-13,19.6375,21.5521,18.94,20.8115,91349.892513635
2014-06-16,19.9797,22.2266,19.9797,22.2266,1978.0702483619
2014-06-17,22.3941,23.2911,22.3941,22.9277,1460.7287987903
2014-06-18,23.3096,24.0751,22.809,22.9764,4122.4288198003
2014-06-20,23.3665,23.3665,21.6608,22.6102,2385.6396676672
2014-06-23,23.385,23.385,22.3103,22.809,1184.6684454475
2014-06-24,22.809,22.809,22.809,22.809,28.25814640517
2014-06-25,22.476,22.476,21.8189,21.8189,118.46684454475
2014-06-26,22.809,22.809,21.6781,22.476,958.60327420614
2014-06-27,20.4794,22.4272,20.4794,22.118,1932.4224733997
2014-06-30,21.2366,22.1115,21.2366,22.1115,240.19424444394
2014-07-01,22.2937,22.3021,21.2871,21.2871,402.13516038126
2014-07-02,22.3103,22.3103,20.9366,22.0444,941.21364564911
2014-07-03,21.5604,21.9773,21.5604,21.9773,354.31368184944
2014-07-04,21.5604,22.0518,21.2282,22.0518,9.781666063328
2014-07-07,22.0518,22.476,22.0518,22.0609,586.89996379968
2014-07-08,22.0609,22.3765,22.0609,22.3683,177.15684092472
2014-07-09,21.3286,21.7858,20.9366,21.7858,1881.3404395134
2014-07-10,20.9366,21.2688,19.3715,20.8952,1854.1691448931
2014-07-11,20.978,21.3019,20.978,20.978,26.084442835541
2014-07-14,20.8115,20.8115,19.6466,19.9797,2434.5479979838
2014-07-15,19.6798,20.0543,19.6798,19.9383,499.95182101454
2014-07-16,19.9383,19.9383,19.6218,19.7304,409.74312287496
2014-07-17,19.6218,20.2199,19.5712,20.2199,1070.549008042
2014-07-18,20.1794,20.8041,19.6466,20.8041,1153.1497436879
2014-07-21,20.7701,21.1362,19.9954,20.8041,5022.3420976265
2014-07-22,20.7958,21.1362,20.08,20.8115,11103.277833662
2014-07-23,20.4379,21.0866,20.3128,21.0866,1620.496011158
2014-07-24,21.3958,21.6359,20.8041,21.6359,277.14720512763
2014-07-25,21.611,21.611,21.1446,21.1446,416.26423358385
2014-07-29,20.8115,21.5945,20.8115,21.5945,760.79624936995
2014-07-31,20.8115,21.0535,20.5529,21.0535,194.54646948175
2014-08-01,20.9532,21.7858,20.3956,21.7858,979.25345811761
2014-08-04,20.1039,21.2282,20.1039,20.8199,176.0699891399
2014-08-05,20.7287,20.7287,20.5622,20.5622,446.69608355864
2014-08-06,21.1446,21.1446,20.3956,20.7958,348.87942292536
2014-08-07,20.3956,20.7958,20.1463,20.1463,1625.9302700821
2014-08-08,20.0294,20.7958,19.9457,20.7204,1748.7445217661
2014-08-11,20.0708,20.8041,20.0708,20.645,94.556105278837
2014-08-12,20.8041,20.8041,20.1546,20.7287,561.90237274895
2014-08-13,19.9457,20.3956,19.9457,20.2374,889.04475997803
2014-08-14,20.7287,20.7287,20.7287,20.7287,40.213516038126
2014-08-18,20.7287,20.7287,20.7287,20.7287,168.4620266462
2014-08-19,20.4379,20.645,20.1463,20.3873,4539.779905169
2014-08-20,20.3956,20.7287,20.0708,20.1039,378.22442111535
2014-08-21,20.1546,20.1546,20.1463,20.1463,235.84683730469
2014-08-22,20.7287,20.7287,19.988,19.988,313.01331402649
2014-08-25,19.9797,20.7287,19.9797,20.7287,807.53087611696
2014-08-26,20.4794,20.7204,20.4794,20.7204,126.07480703845
2014-08-27,20.08,20.6293,20.0708,20.6293,364.09534791276
2014-08-28,20.1546,20.1546,19.9797,19.9797,1716.1389682217
2014-09-01,20.7287,20.7287,20.0046,20.0138,84.774439215509
2014-09-02,19.8123,19.8123,19.0633,19.0964,1278.1376989415
2014-09-03,19.0633,19.0633,17.2324,17.6482,3112.7435117079
2014-09-04,18.398,18.398,17.9068,18.273,50371.232819
2014-09-05,18.3144,18.3144,18.1055,18.2978,61776.65544884
2014-09-08,18.3144,18.9216,18.3144,18.9216,2634.5287263897
2014-09-09,18.4561,18.8472,18.4561,18.8472,226.06517124136
2014-09-10,18.4809,18.8066,18.2307,18.2307,3345.3297936582
2014-09-11,18.2389,18.3144,18.2232,18.2232,2165.0087553499
2014-09-12,18.2307,18.2307,17.7651,17.7651,1396.6045434863
2014-09-15,17.49,18.2565,16.8836,17.4826,2275.867637401
2014-09-16,17.4826,17.4826,16.983,17.4652,1640.0593432847
2014-09-17,17.4569,19.1461,17.4569,18.2058,4339.7991767632
2014-09-18,18.2389,18.2389,17.3152,17.8231,20391.513186684
2014-09-19,17.9812,18.0568,17.3152,17.3152,7115.6186351787
2014-09-22,17.49,17.49,17.1901,17.1901,1100.9808580168
2014-09-23,17.2324,17.7071,17.1992,17.1992,654.28477445816
2014-09-24,17.1165,17.1165,16.9416,16.983,1606.3669379554
2014-09-25,17.0906,17.2995,16.9416,16.9416,1979.1571001467
2014-09-26,17.3152,17.3152,17.2995,17.2995,204.32813554507
2014-09-29,17.0658,17.2157,16.9987,17.1826,1143.3680776246
2014-09-30,17.2415,17.3152,17.1321,17.2324,2132.4032018055
2014-10-01,17.2747,18.9547,16.6996,16.7493,2864.9413047703
2014-10-02,16.8247,16.8247,16.0666,16.5166,1957.4200644504
2014-10-03,17.3078,17.8985,17.3078,17.8902,4785.408408537
2014-10-06,18.4146,18.4146,17.8985,17.9812,61289.745849243
2014-10-07,17.9812,18.0651,17.8985,17.8985,48649.659591854
2014-10-08,17.9812,18.2978,17.8985,17.8985,841.2232814462
2014-10-09,18.0568,18.0568,17.582,17.582,202.15443197544
2014-10-10,17.5736,17.5736,16.5654,17.2903,5295.1418956149
2014-10-13,17.3897,17.3897,17.3897,17.3897,84.774439215509
2014-10-14,16.7741,16.8496,16.6914,16.6914,639.06884947076
2014-10-15,17.3078,17.582,16.7327,17.3814,25947.499510655
2014-10-16,17.9399,17.9399,16.6831,16.6831,1191.1895561564
2014-10-17,17.1495,18.1478,17.1495,18.1478,383.65868003942
2014-10-20,17.6574,17.7329,17.4744,17.7329,38901.685933855
2014-10-21,17.9316,17.9316,17.1165,17.1165,399.96145681163
2014-10-22,17.4403,17.64,17.2747,17.2747,140.20388024103
2014-10-23,17.64,17.64,17.64,17.64,470.60682282456
2014-10-27,17.4826,17.6142,17.4826,17.6142,612.98440663522
2014-10-28,17.6657,17.9481,17.49,17.9481,320.62127652019
2014-10-30,17.7393,17.7393,17.7393,17.7393,299.97109260872
2014-10-31,17.9481,18.3144,17.9481,18.3144,974.90605097835
2014-11-03,18.3144,18.6475,18.3144,18.6475,996.64308667464
2014-11-04,18.6475,18.7219,18.6475,18.7219,2883.4177851121
2014-11-05,18.7312,18.7312,18.7219,18.7219,527.1231156349
2014-11-06,18.7219,18.7219,18.7219,18.7219,695.5851422811
2014-11-07,18.7219,18.7219,17.9481,17.9481,228.23887481099
2014-11-10,17.9223,18.0724,17.8479,17.8479,285.84201940614
2014-11-12,18.3144,18.3309,18.2307,18.2307,1416.1678756129
2014-11-13,18.7312,18.9722,18.5388,18.7312,3154.0438795309
2014-11-14,18.7385,19.0136,18.4809,18.5637,2589.9678032123
2014-11-17,18.6557,18.7716,18.6475,18.6888,2566.0570639464
2014-11-18,18.6888,18.9464,18.6815,18.6888,1918.2934001971
2014-11-19,18.7312,18.7312,18.7312,18.7312,209.76239446914
2014-11-20,18.5729,18.5729,18.3061,18.3061,1499.8554630436
2014-11-24,18.3557,18.3557,18.3061,18.3144,925.99772066171
2014-11-25,18.3144,18.4634,18.3144,18.4487,66.297958873667
2014-11-27,18.7312,18.7312,18.4809,18.5564,1011.859011662
2014-11-28,18.5637,18.5637,18.3144,18.3144,1991.1124697796
2014-12-01,18.5637,18.5637,17.8985,18.4396,739.05921367367
2014-12-02,17.8985,18.2978,17.8985,17.8985,2822.5540851625
2014-12-03,17.8148,17.8985,17.4826,17.8985,503.21237636898
2014-12-04,17.8985,17.8985,17.8985,17.8985,30.431849974798
2014-12-05,18.5637,19.9631,18.3144,19.0633,39920.066056226
2014-12-08,19.9797,20.3128,19.5629,19.9631,38750.613535766
2014-12-09,19.9383,19.9383,19.1553,19.1636,1946.5515466023
2014-12-10,19.2307,19.379,18.8139,19.379,3175.7809152271
2014-12-11,19.3973,19.3973,18.8214,18.9971,2575.8387300097
2014-12-12,19.0136,19.1461,18.94,19.1461,2318.2548570087
2014-12-15,19.1461,19.5629,19.1461,19.4801,595.59477807819
2014-12-16,19.1461,19.1461,18.5968,18.5968,1111.8493758649
2014-12-17,18.7312,19.1461,18.7312,19.1387,1036.8566027128
2014-12-18,19.1461,19.1461,19.1222,19.1461,1049.8988241305
2014-12-19,19.1884,19.413,19.1461,19.413,302.14479617835
2014-12-22,19.413,19.5547,19.1884,19.1884,1429.2100970307
2014-12-23,19.447,19.5712,19.264,19.5547,1959.59376802
2014-12-29,19.7304,19.746,19.1461,19.1461,1747.6576699813
2014-12-30,19.1461,19.1461,18.3557,18.7312,3094.2670313661
2015-01-02,19.1461,19.1461,18.5812,18.5812,2625.8339121112
2015-01-05,18.2481,19.0633,18.2481,19.0633,1649.841009348
2015-01-07,18.906,19.3973,18.906,19.3127,443.4355282042
2015-01-08,19.3881,19.7626,19.3881,19.7552,4902.7884012969
2015-01-09,19.7708,19.7708,19.5804,19.5804,972.73234740873
2015-01-12,19.7708,19.7708,19.5629,19.7129,401.04830859645
2015-01-13,19.5629,19.6052,19.5629,19.5629,453.21719426753
2015-01-14,19.5629,19.5629,19.3881,19.3881,617.33181377448
2015-01-15,19.5629,19.5629,19.1553,19.3973,3703.9908826469
2015-01-16,19.3973,19.5132,19.1461,19.3973,392.35349431793
2015-01-19,19.5132,19.7626,19.3973,19.3973,2079.1474643496
2015-01-20,19.3973,19.7304,19.1719,19.413,1237.9241829034
2015-01-21,19.4801,19.4874,19.4801,19.4874,244.5416515832
2015-01-22,19.7129,19.7129,19.4967,19.5629,2711.6952031115
2015-01-23,19.7626,19.7626,19.746,19.7552,865.13402071212
2015-01-26,18.8139,19.1387,18.3236,18.9805,2819.2935298081
2015-01-27,18.8472,18.8472,18.7312,18.7312,222.80461588691
2015-01-28,18.9216,19.2307,18.9216,19.2225,522.77570849564
2015-01-29,19.2225,19.2225,19.0633,19.2133,1467.2499094992
2015-01-30,19.1461,19.1461,18.8139,19.1222,1004.2510491683
2015-02-02,18.7385,18.7716,17.9068,18.3144,2149.7928303625
2015-02-03,18.3061,18.5637,18.3061,18.3144,878.17624212989
2015-02-04,19.5629,19.9705,18.7883,19.056,45281.505910715
2015-02-05,19.3127,19.5629,19.2307,19.5629,1461.8156505751
2015-02-06,19.5629,19.5629,19.3127,19.3127,296.71053725428
2015-02-09,19.3127,19.3973,19.3127,19.3973,51.082033886268
2015-02-10,19.5215,19.5804,19.379,19.5629,1217.2739989919
2015-02-11,19.7626,19.7708,19.5712,19.5712,85.861291000323
2015-02-12,19.1636,19.1719,18.8967,18.8967,1167.2788168905
2015-02-13,18.906,20.4711,18.8967,20.2714,14431.217998763
2015-02-16,20.2199,20.4379,19.6559,20.4379,24803.044581245
2015-02-17,20.4288,20.978,20.4288,20.9366,80041.199692643
2015-02-18,21.0618,21.2282,20.6035,21.0194,15621.320703135
2015-02-19,20.9706,21.5945,20.8199,21.5521,2298.6915248821
2015-02-20,21.611,21.8024,20.8952,21.5697,5162.5459778675
2015-02-23,21.645,21.645,21.3958,21.3958,3849.629021812
2015-02-24,21.3193,21.5697,20.8115,20.8115,4145.2527072814
2015-02-25,20.8199,21.4446,20.5281,21.2026,841.2232814462
2015-02-26,21.2117,21.2117,20.8115,20.8199,1471.5973166385
2015-02-27,20.6211,20.8041,20.3459,20.7958,1272.7034400174
2015-03-02,20.8115,20.978,20.645,20.978,6325.4773876188
2015-03-03,21.2282,21.2282,21.1446,21.1446,1181.4078900931
2015-03-04,21.2282,21.4702,21.2282,21.3866,1850.9085895386
2015-03-05,21.1446,21.5108,21.1446,21.5108,1363.9989899418
2015-03-06,21.5108,22.3857,21.5108,22.3765,3827.8919861157
2015-03-09,22.4364,22.7189,22.3103,22.6765,4971.2600637402
2015-03-10,22.6765,22.6765,22.2357,22.4695,331.48979436834
2015-03-11,22.4943,22.4943,22.2357,22.4695,265.19183549467
2015-03-12,22.4603,22.4603,22.2266,22.2266,505.38607993861
2015-03-13,22.4852,24.1007,22.4852,23.3923,24161.802028205
2015-03-16,23.8837,23.8837,23.143,23.5588,14905.085376942
2015-03-17,24.3915,24.3915,23.6435,23.7172,7231.9117761538
2015-03-18,23.7172,23.8763,23.3096,23.6343,2359.5552248317
2015-03-19,23.6343,23.6343,23.143,23.2911,3511.6181167347
2015-03-20,23.2911,23.2911,21.9773,22.6508,7480.8008348763
2015-03-23,22.8679,22.9764,22.476,22.7097,2143.2717196536
2015-03-24,22.8522,23.7097,22.8522,23.3096,5407.0876294507
2015-03-25,23.3096,23.7245,23.3096,23.6583,10013.165493493
2015-03-26,23.4098,23.7245,23.3344,23.3344,15180.0588785
2015-03-27,23.3096,23.6435,23.143,23.3758,2243.2620838565
2015-03-30,22.9847,23.2589,22.9764,23.2258,2523.6698443386
2015-03-31,23.2258,23.2258,22.809,22.809,1049.8988241305
2015-04-01,22.8936,22.8936,22.476,22.476,1672.6648968291
2015-04-02,22.5513,22.5513,21.4777,21.7269,8195.949309284
2015-04-07,21.76,21.7693,20.645,20.8622,18146.077399258
2015-04-08,20.8778,22.3103,20.8778,21.5108,678.19551372407
2015-04-09,21.6534,21.6534,21.2282,21.2282,1800.9134074372
2015-04-10,21.2282,21.2282,20.8952,21.0194,566.24977988821
2015-04-13,21.6534,21.6534,20.8199,20.8199,784.70698863587
2015-04-14,20.6873,21.0194,20.6873,20.8115,4208.2901108007
2015-04-15,20.8115,21.2282,20.1546,20.3128,8480.7044769053
2015-04-16,20.5622,20.5622,20.5622,20.5622,239.10739265913
2015-04-17,20.6035,20.6035,19.5712,19.988,2827.9883440866
2015-04-20,19.988,20.0543,19.9797,20.0543,1079.2438223205
2015-04-21,20.1463,20.3036,20.1463,20.3036,1200.9712222197
2015-04-22,19.896,19.896,19.1461,19.8877,5347.310781286
2015-04-23,19.804,19.804,18.8967,19.5547,6058.1118485545
2015-04-24,19.1461,19.7221,18.7716,19.1461,1621.5828629428
2015-04-27,19.1461,19.7304,19.1461,19.7304,2048.7156143748
2015-04-28,19.6881,20.5622,19.6881,20.5622,3155.1307313157
2015-04-29,20.8115,20.8115,20.5622,20.8115,807.53087611696
2015-04-30,20.5622,20.5622,19.9797,20.5622,2612.7916906934
2015-05-04,20.3956,20.3956,20.3956,20.3956,339.09775686204
2015-05-05,20.3533,20.3873,19.9797,20.0626,1803.0871110068
2015-05-06,20.0708,20.08,20.0626,20.08,1235.7504793338
2015-05-08,20.0883,20.0883,20.0626,20.0626,1269.442884663
2015-05-11,19.9797,19.988,19.9705,19.9797,4398.4891731431
2015-05-12,20.0626,20.0626,19.9631,19.9631,1435.7312077396
2015-05-13,19.9631,19.9631,19.9631,19.9631,71.732217797738
2015-05-14,19.9631,19.9631,19.6466,19.6466,215.19665339322
2015-05-15,19.7958,19.7958,19.6466,19.7958,940.1267938643
2015-05-18,19.9797,20.3873,19.9797,20.3873,1574.8482361958
2015-05-19,20.3717,20.3717,19.9052,20.3128,309.75275867205
2015-05-20,20.379,20.379,20.0626,20.0626,245.62850336801
2015-05-21,20.0626,20.0626,19.3973,19.7304,602.11588878708
2015-05-22,19.804,19.8123,19.239,19.239,5984.2059271871
2015-05-25,19.239,20.1215,18.8139,20.1215,2721.4768691748
2015-05-26,19.9291,19.9291,18.9464,19.5547,795.57550648401
2015-05-28,19.1461,19.1461,19.1461,19.1461,1023.814381295
2015-05-29,19.1461,19.1553,19.1461,19.1553,1416.1678756129
2015-06-01,19.1553,19.239,19.1553,19.239,398.87460502682
2015-06-02,19.5629,19.5629,19.5629,19.5629,288.01572297577
2015-06-03,19.2722,20.8115,19.2722,20.8115,2119.3609803877
2015-06-05,19.5132,19.5215,19.504,19.5215,406.48256752052
2015-06-08,20.4462,20.4462,20.4462,20.4462,263.01813192504
2015-06-09,20.3873,20.3956,19.4801,20.3128,1536.8084237273
2015-06-10,19.5629,20.4462,19.5629,20.4462,533.64422634378
2015-06-11,20.3533,20.4462,19.9797,19.9797,1490.0737969803
2015-06-15,19.5887,19.9797,19.5887,19.9797,48.90833031664
2015-06-16,19.9797,19.9797,19.6052,19.7708,299.97109260872
2015-06-17,19.5887,19.5887,19.0303,19.0303,717.32217797738
2015-06-18,19.1461,19.1461,18.8967,18.8967,192.37276591212
2015-06-19,18.4396,19.7552,18.4396,18.8967,533.64422634378
2015-06-22,18.7312,18.7312,18.4809,18.4809,419.52478893829
2015-06-23,18.7312,18.9722,18.7312,18.7312,2942.1077814921
2015-06-24,19.0394,19.0394,18.7312,19.0394,315.18701759612
2015-06-25,18.5729,18.7312,18.4975,18.7312,683.62977264814
2015-06-26,18.7312,18.9722,18.7312,18.7312,302.14479617835
2015-06-29,18.4809,18.7312,17.6731,18.7219,4799.5374817396
2015-06-30,18.3144,18.3144,17.6574,18.3144,2393.2476301609
2015-07-01,18.3061,18.3732,18.3061,18.3144,972.73234740873
2015-07-02,17.6574,18.3898,17.6574,18.3144,376.05071754572
2015-07-03,18.3732,18.3732,16.8414,17.0658,3517.0523756588
2015-07-06,17.0658,17.8985,17.0658,17.2324,182.59109984879
2015-07-07,17.2498,17.8985,17.2498,17.49,799.92291362326
2015-07-08,17.2324,17.2324,17.0658,17.0658,211.93609803877
2015-07-09,17.0658,17.2324,16.9655,16.983,1086.8517848142
2015-07-10,16.8321,17.3897,15.4179,16.649,26881.10519381
2015-07-13,16.4834,16.6407,16.0749,16.6407,944.47420100356
2015-07-15,16.5654,16.649,16.5654,16.6407,13851.925997457
2015-07-16,16.6077,17.4744,16.6077,17.4403,844.48383680065
2015-07-17,17.881,17.881,16.649,17.7236,8667.6429838934
2015-07-21,17.7144,17.7236,17.4826,17.4826,419.52478893829
2015-07-22,17.1495,17.4826,17.0658,17.1072,1207.4923329286
2015-07-23,17.4826,18.8885,17.4826,18.5729,2846.4648244284
2015-07-24,19.0633,19.0633,19.0633,19.0633,1.0868517848142
2015-07-27,18.3144,18.3144,18.3144,18.3144,119.55369632956
2015-07-28,18.0724,18.0724,17.4826,17.6482,652.11107088853
2015-07-29,17.6574,17.6574,17.6482,17.6482,211.93609803877
2015-07-30,17.3152,18.0908,17.3152,18.0908,5273.4048599186
2015-07-31,18.0908,19.056,17.9068,19.056,539.07848526785
2015-08-03,18.157,19.6052,18.157,19.6052,3092.0933277965
2015-08-04,19.5629,19.7552,19.5629,19.7552,520.60200492601
2015-08-05,19.8123,20.3128,18.7716,19.7552,520.60200492601
2015-08-06,20.3036,20.3036,20.2714,20.2714,48.90833031664
2015-08-07,19.3127,19.9797,19.1461,19.9705,745.58032438255
2015-08-10,19.6466,19.6466,19.5629,19.5629,662.97958873667
2015-08-11,19.5629,19.5629,19.5629,19.5629,562.98922453377
2015-08-12,19.5629,19.5629,19.5629,19.5629,1652.0147129176
2015-08-13,19.5629,19.9631,19.5629,19.9631,181.50424806397
2015-08-14,19.5629,19.9631,19.5629,19.9631,61.95055173441
2015-08-17,19.5629,19.5629,19.5629,19.5629,180.41739627916
2015-08-19,19.7221,19.9383,19.7221,19.9383,1385.7360256381
2015-08-20,19.7304,19.7304,19.7304,19.7304,599.94218521745
2015-08-21,19.4801,19.4801,19.4801,19.4801,119.55369632956
2015-08-24,19.1387,19.1387,17.5241,17.5405,3229.036652683
2015-08-25,17.973,17.973,17.973,17.973,192.37276591212
2015-08-26,17.8985,17.8985,17.4826,17.4826,159.76721236769
2015-08-27,17.4826,17.4826,17.3657,17.3657,1668.3174896898
2015-08-28,17.4826,17.4826,17.3565,17.4652,566.24977988821
2015-08-31,17.0658,17.3565,15.6673,16.649,818.39939396511
2015-09-01,16.649,17.4826,16.649,17.4826,1354.2173238785
2015-09-02,17.4826,17.49,17.2498,17.49,11108.712092586
2015-09-03,18.8139,18.8214,18.6557,18.7974,635.80829411632
2015-09-04,18.3144,18.3144,17.7393,17.7393,552.12070668562
2015-09-07,18.398,18.398,18.398,18.398,28.25814640517
2015-09-08,18.1055,18.1055,17.8985,17.9812,31741.506375499
2015-09-09,17.8985,18.6815,17.8985,18.6815,2360.6420766165
2015-09-10,18.6815,18.6888,18.1478,18.1478,6247.2240591121
2015-09-11,18.3144,18.3144,17.9812,17.9812,5957.0346325667
2015-09-14,18.7312,18.7312,17.6142,18.5564,395.61404967238
2015-09-16,17.6234,18.5564,17.4826,18.5564,429.30645500162
2015-09-18,17.5241,17.5241,17.5241,17.5241,722.75643690146
2015-09-21,17.5323,18.5223,17.5323,18.3061,151.07239808918
2015-09-23,17.5241,18.4634,17.5241,18.4634,804.27032076252
2015-09-24,17.4826,18.3061,17.4826,18.3061,385.83238360905
2015-09-25,18.273,18.273,18.273,18.273,23.910739265913
2015-09-28,17.1568,17.1568,17.016,17.016,720.58273333183
2015-09-29,16.8983,17.4652,16.8983,17.4652,653.19792267335
2015-09-30,17.1495,17.3988,17.1495,17.1495,456.47774962197
2015-10-01,17.1661,17.4744,16.6656,17.4744,3158.3912866701
2015-10-02,16.741,17.4652,16.741,17.4652,27.171294620355
2015-10-05,16.7824,17.4744,16.7824,17.4744,132.59591774733
2015-10-06,17.1826,17.1826,16.8321,17.0658,282.5814640517
2015-10-08,17.1072,17.3482,16.8165,17.2157,734.71180653441
2015-10-09,17.3565,17.3565,17.3152,17.3152,228.23887481099
2015-10-12,17.2747,17.4826,17.2747,17.4826,456.47774962197
2015-10-13,17.3988,17.3988,17.3988,17.3988,44.560923177383
2015-10-15,17.1568,17.3897,16.8165,17.3897,455.39089783716
2015-10-16,16.8247,17.4652,16.8165,17.4652,303.23164796317
2015-10-20,17.0576,17.0576,17.0576,17.0576,157.59350879806
2015-10-21,17.4652,17.4652,17.0658,17.0658,324.96868365945
2015-10-22,16.6582,17.3897,16.6582,17.3897,60.863699949596
2015-10-23,16.6656,17.3482,16.649,17.3482,139.11702845622
2015-10-26,17.3814,17.4826,17.3814,17.4826,411.91682644459
2015-10-27,16.6582,17.4826,16.6582,17.4826,10070.768638089
2015-10-28,17.4826,17.7329,17.4826,17.7329,253.23646586171
2015-10-29,17.4826,18.1396,17.4826,18.0651,1191.1895561564
2015-10-30,18.1396,18.1396,18.1396,18.1396,59.776848164782
2015-11-02,17.9068,17.9812,17.8902,17.9812,852.09179929435
2015-11-03,17.8902,18.364,17.8902,18.364,376.05071754572
2015-11-04,18.3144,18.3144,18.3144,18.3144,52.168885671082
2015-11-05,18.3144,18.3144,17.8902,17.8902,354.31368184944
2015-11-09,17.4826,17.8902,17.4826,17.8902,60.863699949596
2015-11-10,17.4321,17.4321,17.4321,17.4321,173.89628557027
2015-11-12,17.0658,17.4826,17.0658,17.4826,245.62850336801
2015-11-13,17.4826,17.4826,16.6656,17.4744,249.97591050727
2015-11-16,17.4569,17.4569,17.4569,17.4569,10.868517848142
2015-11-17,16.6738,17.6482,16.649,17.6482,1421.602134537
2015-11-18,17.582,17.6482,17.4826,17.4826,3288.8135008478
2015-11-19,16.6996,17.4826,16.6914,17.4826,3820.284023622
2015-11-20,17.4826,17.4826,17.4826,17.4826,1256.4006632452
2015-11-23,16.8165,17.4826,16.8165,17.4826,182.59109984879
2015-11-26,16.8983,17.4403,16.6738,17.4403,504.2992281538
2015-11-27,16.6914,16.6914,16.6738,16.6914,508.64663529305
2015-11-30,17.3988,17.4826,16.1503,17.4826,3699.6434755076
2015-12-01,17.4826,17.4826,17.4826,17.4826,960.77697777577
2015-12-04,17.3988,17.4321,17.3988,17.4321,122.81425168401
2015-12-07,16.649,17.0658,16.2755,16.2755,1252.053256106
2015-12-08,17.3988,17.3988,17.3988,17.3988,71.732217797738
2015-12-14,16.649,17.3988,16.2828,17.3988,880.34994569952
2015-12-15,17.3897,17.3897,17.3897,17.3897,8.6948142785137
2015-12-16,16.8165,17.0658,16.649,17.0658,720.58273333183
2015-12-17,16.3251,17.0576,16.2755,17.0576,696.67199406591
2015-12-18,16.4917,16.649,16.4834,16.4834,49.995182101454
2015-12-21,16.4006,16.9324,16.4006,16.9324,81.513883861066
2015-12-22,16.7327,16.8579,16.7327,16.8579,1311.8301042708
2015-12-23,16.8579,16.8579,16.2828,16.408,822.74680110436
2015-12-28,16.4006,16.6407,16.3159,16.6407,2448.6770711864
2015-12-29,16.6407,16.649,16.6407,16.649,119.55369632956
2015-12-30,16.8983,17.0576,16.8983,17.0576,288.01572297577
2016-01-04,16.7741,16.7741,16.4834,16.4834,899.91327782617
2016-01-05,16.649,16.649,16.4834,16.4834,164.11461950695
2016-01-07,16.4834,16.4834,15.8246,15.8246,1274.8771435871
2016-01-08,15.8246,15.8246,15.151,15.2431,3372.5010882785
2016-01-11,15.4005,15.4005,14.9846,14.9846,1901.9906234249
2016-01-12,14.9846,14.9846,13.7112,14.4021,2480.195772946
2016-01-13,14.1933,14.1933,14.1519,14.1519,661.89273695186
2016-01-14,14.1519,15.4997,13.736,15.4851,1793.3054449435
2016-01-15,14.9846,14.9846,13.6523,13.9936,1040.1171580672
2016-01-18,13.9854,15.3765,13.5188,13.5695,3384.4564579115
2016-01-19,13.736,14.1519,13.736,14.1519,438.00126928013
2016-01-20,14.1519,14.1519,13.6523,13.6523,399.96145681163
2016-01-21,13.6523,13.6523,12.596,13.3119,3872.4529092931
2016-01-22,13.3119,13.3119,12.7368,12.7368,1519.4187951703
2016-01-25,12.9107,12.9107,12.9107,12.9107,59.776848164782
2016-01-26,12.4865,12.4865,11.8214,12.4865,1405.2993577648
2016-01-27,12.4782,12.9033,12.4782,12.9033,1416.1678756129
2016-01-28,12.4037,12.4037,12.4037,12.4037,59.776848164782
2016-01-29,12.4865,12.6954,12.3209,12.4865,739.05921367367
2016-02-01,12.4865,12.4865,12.4865,12.4865,1153.1497436879
2016-02-02,12.6125,12.9033,12.3209,12.896,1575.9350879806
2016-02-03,12.6125,12.6125,12.6125,12.6125,54.342589240711
2016-02-04,12.5288,12.8868,11.8305,12.8868,493.43071030566
2016-02-08,12.3292,12.4782,12.3292,12.4782,324.96868365945
2016-02-09,12.2041,12.2041,12.2041,12.2041,6.5211107088853
2016-02-10,12.2041,12.2289,12.0706,12.2289,1219.4477025616
2016-02-12,12.054,12.3126,12.054,12.0706,490.17015495121
2016-02-15,12.0706,12.0799,12.0706,12.0799,1958.5069162352
2016-02-16,12.3209,12.3209,12.054,12.054,715.14847440776
2016-02-17,11.6888,11.8793,11.663,11.663,1604.1932343858
2016-02-18,11.8876,12.0458,11.8876,12.0458,421.69849250792
2016-02-19,12.0458,12.0458,11.904,11.904,174.98313735509
2016-02-22,11.7036,11.7036,11.0383,11.0383,8808.9337159192
2016-02-23,11.0301,11.0724,10.9878,11.0724,886.8710564084
2016-02-24,11.2389,11.2389,11.0724,11.0724,221.7177641021
2016-02-26,11.2389,11.3217,11.2389,11.3217,1265.0954775238
2016-03-01,11.1551,11.2297,11.1551,11.2297,736.88551010404
2016-03-02,11.2297,11.2297,11.2297,11.2297,66.297958873667
2016-03-03,11.1551,11.2389,11.1551,11.2389,364.09534791276
2016-03-04,11.2389,11.2389,11.2389,11.2389,192.37276591212
2016-03-07,11.2389,11.2389,11.2389,11.2389,2541.0594728956
2016-03-08,11.088,12.4865,11.088,12.4037,19903.516735303
2016-03-09,12.6531,13.6523,12.6466,13.6523,73004.921237756
2016-03-10,14.8999,14.8999,13.736,14.8999,2528.0172514779
2016-03-11,15.3765,15.3765,13.9779,15.2339,1798.7397038675
2016-03-14,14.1694,15.151,14.1694,15.151,529.29681920452
2016-03-15,14.3266,14.3266,14.1694,14.1694,841.2232814462
2016-03-16,14.1095,14.8098,14.1095,14.1095,884.69735283877
2016-03-18,13.4196,13.4196,13.4196,13.4196,1.0868517848142
2016-03-21,14.7352,14.7352,14.7352,14.7352,1261.8349221693
2016-03-22,14.8098,14.8098,14.3939,14.7758,3494.2284881777
2016-03-23,14.7758,15.8172,14.5687,15.4005,16882.068773519
2016-03-24,15.567,15.567,14.8429,15.3176,5345.1370777163
2016-03-30,14.9846,14.9846,13.8446,14.9846,2023.7180233241
2016-03-31,15.3094,15.7344,15.3094,15.7344,7236.2591832931
2016-04-01,15.7344,15.8835,15.7344,15.8835,2463.8929961738
2016-04-04,15.8918,15.8918,15.8172,15.8172,480.38848888788
2016-04-05,15.4345,15.4345,15.4345,15.4345,58.689996379968
2016-04-11,14.5761,14.5761,14.5687,14.5687,837.96272609176
2016-04-12,14.5687,14.5687,14.5687,14.5687,241.28109622876
2016-04-15,14.5687,14.5687,14.5687,14.5687,119.55369632956
2016-04-18,14.1776,14.7021,13.7452,14.7021,2906.2416725932
2016-04-20,13.3689,14.1519,13.3689,14.1519,987.94827239612
2016-04-21,14.1519,14.1519,13.2364,13.3201,10633.757862622
2016-04-22,13.8529,14.7352,13.736,14.7352,944.47420100356
2016-04-26,14.8999,15.8172,14.6847,15.8172,9628.4199616692
2016-04-27,14.7758,16.3077,14.7758,15.8172,18402.574420474
2016-04-28,15.4005,16.649,15.4005,16.649,6741.7416212026
2016-04-29,15.9001,16.8983,15.9001,16.649,2829.0751958714
2016-05-02,16.8165,16.8165,16.8165,16.8165,35.866108898869
2016-05-05,16.1162,16.1162,16.0749,16.0749,43.474071392569
2016-05-09,16.0749,16.8081,16.0749,16.8081,261.93128014023
2016-05-11,16.0749,17.2747,16.0749,17.2747,2839.9437137196
2016-05-12,17.2324,17.3152,16.2332,17.3152,3635.5192202036
2016-05-16,17.3152,17.3152,17.3152,17.3152,57.603144595154
2016-05-17,16.3159,17.4569,16.3159,17.4569,1832.4321091968
2016-05-19,16.6738,16.6831,16.2332,16.2332,624.93977626818
2016-05-20,16.2332,16.2332,16.0666,16.0666,939.03994207948
2016-05-23,16.2332,16.2332,14.76,15.1419,27359.319979128
2016-05-24,15.151,15.151,14.5687,15.1015,10212.059370114
2016-05-25,15.0839,16.3159,15.0839,16.3159,2389.9870748065
2016-05-27,15.0095,16.649,15.0095,16.649,1355.3041756633
2016-05-30,15.8172,16.4742,15.8172,16.4742,119.55369632956
2016-05-31,16.4834,16.4834,16.4834,16.4834,241.28109622876
2016-06-06,15.8172,16.3159,15.8172,16.3159,1140.1075222701
2016-06-09,15.4005,15.4005,15.4005,15.4005,241.28109622876
2016-06-10,15.2339,15.8172,15.2339,15.8172,12018.407036476
2016-06-14,15.3176,16.6407,15.3176,16.2332,10005.557531
2016-06-15,16.1917,16.649,15.8172,16.649,4775.6267424737
2016-06-16,16.2332,16.2332,16.1015,16.2332,186.93850698805
2016-06-21,16.3159,16.3159,16.0749,16.0749,23.910739265913
2016-06-22,16.5496,16.5496,16.5496,16.5496,27.171294620355
2016-06-23,16.5496,16.65,16.5496,16.65,2301.9520802365
2016-06-24,15.8246,16.4006,15.0931,16.1917,886.8710564084
2016-06-28,15.9829,15.9829,15.8172,15.9829,3084.4853653028
2016-06-29,16.6407,18.2978,16.6325,17.9481,3735.5095844065
2016-06-30,18.2307,18.7312,17.8156,18.7312,6247.2240591121
2016-07-01,18.5702,19.4139,18.5702,18.7385,629.28718340743
2016-07-04,18.7385,18.7385,18.7385,18.7385,648.85051553409
2016-07-05,18.4018,18.4018,18.4018,18.4018,837.96272609176
2016-07-08,18.4018,18.4018,18.1478,18.1478,53.255737455897
2016-07-11,18.1478,18.1478,18.1478,18.1478,111.94573383586
2016-07-18,18.1478,18.1478,18.1478,18.1478,415.17738179903
2016-07-19,18.1478,18.157,18.1478,18.1478,351.05312649499
2016-07-22,18.1478,18.1478,17.903,17.903,485.82274781196
2016-07-25,17.7357,18.3171,16.8983,18.3171,870.56827963619
2016-07-28,18.1396,18.5702,17.7357,18.5702,2847.5516762133
2016-07-29,18.6548,18.6548,18.6548,18.6548,10.868517848142
2016-08-01,18.3171,18.3171,18.3171,18.3171,449.95663891309
2016-08-02,18.1478,18.1478,18.1478,18.1478,118.46684454475
2016-08-03,17.3299,17.3299,17.3299,17.3299,118.46684454475
2016-08-04,18.3171,18.3171,18.3171,18.3171,59.776848164782
2016-08-05,17.4817,19.1618,17.4734,19.1618,2286.7361552491
2016-08-10,18.0807,19.4139,17.2618,19.4139,3828.9788379005
2016-08-11,19.2031,19.2454,19.2031,19.2454,415.17738179903
2016-08-12,19.3302,19.3302,18.4101,19.2878,1540.0689790817
2016-08-16,19.3053,19.3053,19.3053,19.3053,295.62368546947
2016-08-18,18.8324,18.8324,18.8232,18.8232,533.64422634378
2016-08-19,18.8232,18.8232,18.8232,18.8232,118.46684454475
2016-08-23,18.1911,18.1911,18.1911,18.1911,118.46684454475
2016-08-24,18.1911,18.5702,17.0511,18.5702,4858.2274781196
2016-08-26,17.9371,17.9371,17.7264,17.7264,1411.8204684737
2016-08-29,17.7605,17.7605,17.709,17.709,495.60441387528
2016-08-30,17.363,17.8102,17.3041,17.8102,1191.1895561564
2016-08-31,17.8102,18.5609,17.616,18.5609,2558.4491014527
2016-09-05,18.5609,18.5609,17.8948,17.9703,439.08812106494
2016-09-06,18.377,18.3925,18.377,18.3925,473.867378179
2016-09-07,18.1478,18.1478,17.7264,18.1478,1318.3512149796
2016-09-08,17.7264,17.7264,17.7264,17.7264,97.81666063328
2016-09-09,18.1055,18.1055,17.7264,17.7264,620.59236912892
2016-09-12,17.4476,17.4476,17.3041,17.3041,1066.2016009027
2016-09-13,17.3041,17.3041,17.2195,17.2195,94.556105278837
2016-09-14,16.8827,16.8827,16.477,16.8827,60.863699949596
2016-09-15,16.4678,16.4678,16.4594,16.4594,201.06758019063
2016-09-16,16.4594,16.8735,16.4594,16.4678,172.80943378546
2016-09-19,16.477,16.8827,16.4678,16.8735,471.69367460937
2016-09-20,16.8827,16.8827,16.8827,16.8827,118.46684454475
2016-09-21,16.9665,16.9665,16.9665,16.9665,295.62368546947
2016-09-22,16.9665,17.0511,16.4678,16.8827,2323.6891159328
2016-09-23,18.5453,18.5453,16.8827,16.8827,14.129073202585
2016-09-26,16.8827,17.3041,16.5441,17.3041,115.20628919031
2016-09-27,17.1348,17.1348,17.1348,17.1348,30.431849974798
2016-09-30,17.2959,18.4864,17.144,17.144,1897.6432162856
2016-10-05,17.8102,17.8102,17.8102,17.8102,118.46684454475
2016-10-06,17.2195,17.8028,17.0511,17.8028,1398.7782470559
2016-10-10,16.9665,17.4734,16.7972,16.7972,886.8710564084
2016-10-11,16.7972,16.7972,16.0464,16.131,691.23773514184
2016-10-12,16.0464,16.0464,16.038,16.038,296.71053725428
2016-10-14,16.038,16.038,16.038,16.038,4.3474071392569
2016-10-24,16.2065,16.4594,16.0546,16.0546,296.71053725428
2016-10-25,16.4594,16.4594,16.038,16.038,476.04108174863
2016-10-27,16.038,16.038,16.038,16.038,154.33295344362
2016-10-31,16.1227,16.1227,16.1227,16.1227,35.866108898869
2016-11-02,16.2147,16.2147,16.038,16.038,946.64790457318
2016-11-04,16.038,16.038,16.038,16.038,496.6912656601
2016-11-08,16.1227,16.1227,16.1227,16.1227,83.687587430695
2016-11-09,16.038,16.038,16.038,16.038,95.642957063651
2016-11-15,15.5321,15.5321,15.5321,15.5321,142.37758381066
2016-11-16,15.5321,15.5321,15.5321,15.5321,83.687587430695
2016-11-17,15.118,15.5321,15.118,15.5321,56.516292810339
2016-11-18,15.5321,15.5321,15.5321,15.5321,10.868517848142
2016-11-21,15.026,15.026,15.026,15.026,118.46684454475
2016-11-22,15.5321,15.5321,15.026,15.026,793.40180291438
2016-11-23,15.026,15.026,15.026,15.026,118.46684454475
2016-11-24,15.1934,15.7437,15.1934,15.7004,654.28477445816
2016-11-25,15.1934,15.7004,15.1934,15.1934,515.16774600194
2016-11-28,15.1934,15.1934,15.1934,15.1934,295.62368546947
2016-11-29,15.1934,15.1934,15.1934,15.1934,73.905921367367
2016-11-30,15.152,15.1934,15.152,15.1934,398.87460502682
2016-12-01,15.152,15.152,15.152,15.152,123.90110346882
2016-12-02,15.152,15.152,14.8649,14.8649,292.36313011502
2016-12-05,14.8649,15.1934,13.5308,15.1934,1323.7854739037
2016-12-06,15.1851,15.1851,14.7637,14.7721,728.19069582553
2016-12-07,14.7721,14.7803,14.3497,14.3497,273.88664977318
2016-12-08,14.6036,14.6036,14.6036,14.6036,178.24369270953
2016-12-09,14.6036,15.026,14.6036,15.026,417.35108536866
2016-12-12,15.026,15.026,14.392,14.392,259.7575765706
2016-12-13,14.3497,14.9404,14.3497,14.9404,1011.859011662
2016-12-14,14.3662,14.6036,14.1813,14.1813,311.92646224168
2016-12-16,14.0967,14.0967,14.0967,14.0967,18.476480341842
2016-12-19,14.3497,14.3497,14.012,14.012,994.46938310501
2016-12-20,14.3414,14.3414,14.3414,14.3414,13.042221417771
2016-12-21,14.3331,14.7721,14.2227,14.3497,124195.64030251
2016-12-22,14.3083,14.3331,14.3083,14.3331,354.31368184944
2016-12-23,13.9274,14.3497,13.9274,14.3497,1042.2908616368
2016-12-28,14.3497,14.3497,14.3497,14.3497,2549.7542871742
2016-12-29,14.5181,14.9404,14.5181,14.9404,678.19551372407
2016-12-30,15.1934,15.3618,14.5181,14.5181,326.05553544427
2017-01-02,14.1813,15.59,14.1813,15.59,1185.7552972323
2017-01-03,15.4888,15.4888,15.4888,15.4888,2.1737035696284
2017-01-04,15.4888,15.4888,15.4888,15.4888,3.2605553544427
2017-01-05,15.4722,15.4722,15.1934,15.3204,51.082033886268
2017-01-09,15.4381,16.038,15.4381,16.0298,649.9373673189
2017-01-10,16.0215,16.0215,15.371,15.7841,584.72626023005
2017-01-11,15.7841,15.7841,15.279,15.6157,1133.5864115612
2017-01-12,15.279,15.279,15.279,15.279,88.034994569952
2017-01-13,16.0123,17.6087,16.0123,17.6087,1155.3234472575
2017-01-16,17.6087,17.6087,16.1733,16.3159,1137.9338187005
2017-01-17,16.3159,16.9665,15.6157,16.3758,365.18219969758
2017-01-18,15.7501,16.8827,15.7501,16.8827,479.30163710307
2017-01-19,16.4594,16.4594,16.4594,16.4594,473.867378179
2017-01-20,16.384,16.5874,16.0298,16.5874,205.41498732989
2017-01-23,16.4521,16.4521,16.4521,16.4521,413.0036782294
2017-01-25,16.3758,16.8827,15.8697,16.8827,3339.8955347341
2017-01-26,16.8653,16.8653,16.6297,16.6297,277.14720512763
2017-01-27,16.8404,16.8404,16.2147,16.2147,63.037403519225
2017-01-30,16.2147,16.8312,16.2065,16.8312,884.69735283877
2017-02-01,16.2239,16.2239,16.2065,16.2065,581.46570487561
2017-02-02,16.2065,16.2065,16.2065,16.2065,41.30036782294
2017-02-03,16.5874,16.6297,16.0464,16.5359,528.20996741971
2017-02-07,16.4594,16.5359,16.1227,16.1227,363.00849612795
2017-02-08,16.7723,16.7723,16.0464,16.0464,73.905921367367
2017-02-10,16.0464,16.0464,16.038,16.038,780.35958149661
2017-02-13,15.8016,15.8016,15.6415,15.6415,606.46329592633
2017-02-14,15.6415,15.7933,15.6415,15.7933,1711.7915610824
2017-02-16,15.7841,15.7841,15.6333,15.6333,101.07721598772
2017-02-17,15.7004,15.7004,15.3618,15.3618,142.37758381066
2017-02-20,15.371,15.371,15.371,15.371,28.25814640517
2017-02-21,15.3618,15.3618,15.3618,15.3618,617.33181377448
2017-02-22,15.5992,15.5992,15.5992,15.5992,118.46684454475
2017-02-23,15.5992,15.6074,15.5992,15.6074,751.01458330663
2017-02-24,15.6074,15.6074,15.026,15.026,406.48256752052
2017-02-27,15.0334,15.0334,15.026,15.026,178.24369270953
2017-02-28,15.0674,15.6157,15.0674,15.6157,899.91327782617
2017-03-01,16.696,16.696,15.7841,15.7841,245.62850336801
2017-03-02,15.7841,15.7841,15.6157,15.6157,143.46443559548
2017-03-03,15.279,15.279,15.1934,15.1934,770.57791543328
2017-03-06,14.6874,14.7721,14.6874,14.7721,71.732217797738
2017-03-07,15.5321,15.5321,14.7721,14.7721,2.1737035696284
2017-03-09,14.8144,14.8144,14.8144,14.8144,261.93128014023
2017-03-10,14.7721,14.7721,14.7721,14.7721,178.24369270953
2017-03-13,14.7721,14.7721,14.7721,14.7721,35.866108898869
2017-03-15,15.279,15.279,15.279,15.279,118.46684454475
2017-03-16,15.2698,16.603,15.2698,16.5956,868.39457606656
2017-03-20,15.9534,16.038,15.2027,16.038,247.80220693764
2017-03-21,16.038,16.038,16.038,16.038,238.02054087431
2017-03-24,16.038,16.7972,16.038,16.7972,1005.3379009532
2017-03-27,16.7972,16.7972,16.7972,16.7972,1009.6853080924
2017-03-29,15.6157,15.6157,15.2606,15.3204,1216.1871472071
2017-03-30,16.2065,16.2065,16.2065,16.2065,9.781666063328
2017-04-04,15.4557,16.038,15.4474,16.038,120.64054811438
2017-04-06,15.4557,16.2065,15.4557,16.2065,1895.469512716
2017-04-11,15.4557,15.8264,15.4474,15.4474,1086.8517848142
2017-04-12,15.5734,15.6157,15.5734,15.6157,474.95422996381
2017-04-13,15.6157,15.6157,15.6157,15.6157,354.31368184944
2017-04-18,15.5321,16.7972,15.4888,16.7972,4723.4578568026
2017-04-19,16.7972,17.7264,16.7972,17.3878,3637.6929237732
2017-04-20,17.3878,17.3878,17.3878,17.3878,2.1737035696284
2017-04-21,16.7217,17.3878,16.7134,17.3878,4388.7075070798
2017-04-24,17.5581,17.7264,17.2195,17.7264,1898.7300680704
2017-04-25,17.2277,18.5545,17.2195,18.5545,1660.7095271961
2017-04-26,17.6501,19.2454,17.6501,18.9925,1871.5587734501
2017-04-27,20.0819,20.0819,17.7264,18.5702,7993.7948773086
2017-04-28,20.0901,20.6293,18.9925,20.4269,6873.2506871651
2017-05-02,20.6211,21.0176,20.6211,21.0176,1128.1521526372
2017-05-04,20.9348,20.9348,20.2585,20.5962,594.50792629338
2017-05-05,20.5962,20.5962,20.5962,20.5962,65.211107088853
2017-05-08,20.5125,20.5125,19.8362,20.1739,1982.4176555011
2017-05-09,20.1656,20.2502,19.8362,19.9631,2233.4804177932
2017-05-10,20.2502,20.2502,20.2502,20.2502,1.0868517848142
2017-05-11,20.1739,20.2585,18.2324,20.2502,4493.045278422
2017-05-15,19.8362,19.8362,19.8362,19.8362,80.427032076252
2017-05-16,19.3384,19.3384,19.3302,19.3384,324.96868365945
2017-05-17,19.3384,19.3384,19.3302,19.3302,451.0434906979
2017-05-18,19.4139,19.4139,19.4139,19.4139,1.0868517848142
2017-05-19,18.157,19.9549,16.3417,19.9549,723.84328868627
2017-05-23,18.8232,18.8232,18.8232,18.8232,10.868517848142
2017-05-24,17.7264,18.7984,17.7264,18.7984,1259.6612185997
2017-05-25,18.5702,19.3983,18.5702,19.3983,1804.1739627916
2017-05-26,19.6595,19.6595,19.6595,19.6595,2.1737035696284
2017-05-30,19.4139,20.4269,19.4139,20.4269,1219.4477025616
2017-05-31,20.4269,20.4269,19.8785,19.8785,639.06884947076
2017-06-01,20.6726,20.6726,20.2585,20.2585,53.255737455897
2017-06-05,18.5702,20.2585,18.5702,20.2585,210.84924625396
2017-06-06,19.5832,20.2585,19.4231,20.2585,569.51033524265
2017-06-07,20.2171,20.2171,20.2171,20.2171,246.71535515283
2017-06-12,19.4479,19.5748,19.3384,19.5748,1884.6009948679
2017-06-13,19.3384,19.3384,19.3302,19.3302,285.84201940614
2017-06-14,19.3302,19.3302,17.7264,18.5702,714.06162262294
2017-06-16,17.4559,18.5702,17.4559,18.5702,117.37999275994
2017-06-19,18.1055,18.1055,18.1055,18.1055,1.0868517848142
2017-06-22,17.9371,17.9371,17.9371,17.9371,38.039812468498
2017-06-26,18.1055,18.3594,18.1055,18.3594,1006.424752738
2017-06-27,18.5702,18.5702,18.5702,18.5702,22.823887481099
2017-06-29,17.8102,17.8102,17.8102,17.8102,118.46684454475
2017-06-30,18.1478,18.1478,18.1478,18.1478,2.1737035696284
2017-07-03,17.984,17.984,17.984,17.984,81.513883861066
2017-07-04,17.984,18.1478,17.9151,17.9151,92.382401709209
2017-07-06,16.6002,18.157,16.6002,18.157,289.10257476058
2017-07-13,16.8597,18.157,16.8597,18.157,288.01572297577
2017-07-17,18.157,18.157,16.8689,18.157,982.51401347205
2017-07-18,17.8976,17.8976,17.8976,17.8976,462.99886033086
2017-07-19,17.1799,17.7154,17.1799,17.7154,693.41143871147
2017-07-20,17.1799,17.6298,17.1716,17.6298,520.60200492601
2017-07-21,17.1716,17.5516,16.8597,17.5516,1040.1171580672
2017-07-26,17.2922,17.2922,17.2922,17.2922,592.33422272375
2017-08-02,17.2056,17.2056,17.2056,17.2056,16.302776772213
2017-08-04,16.9462,16.9462,16.9462,16.9462,456.47774962197
2017-08-07,17.2056,17.2056,17.2056,17.2056,57.603144595154
2017-08-17,16.8597,17.2056,16.8597,17.2056,107.59832669661
2017-08-18,17.2922,17.2922,17.2922,17.2922,1.0868517848142
2017-08-22,16.8597,17.2922,16.8597,17.2922,640.15570125557
2017-08-23,17.2498,17.2498,17.2498,17.2498,241.28109622876
2017-08-24,16.8597,16.8597,16.8597,16.8597,52.168885671082
2017-08-29,16.6094,16.6094,16.6002,16.6002,294.53683368465
2017-08-30,16.6002,16.6002,16.6002,16.6002,244.5416515832
2017-08-31,16.6002,17.5516,16.6002,17.5516,1228.1425168401
2017-09-01,17.2922,17.2922,17.2922,17.2922,230.41257838061
2017-09-04,17.2922,17.2922,17.2922,17.2922,2.1737035696284
2017-09-05,16.6094,17.2922,16.6002,17.2922,495.60441387528
2017-09-08,16.6094,17.2829,16.6094,17.2829,780.35958149661
2017-09-11,16.8597,16.8597,16.8597,16.8597,173.89628557027
2017-09-12,16.6002,17.2829,15.6673,16.8597,1509.6371291069
2017-09-13,15.6581,16.8597,15.6581,16.8597,752.10143509144
2017-09-15,15.6921,16.419,15.6921,16.419,642.3294048252
2017-09-18,15.8219,16.4282,15.8219,16.4282,822.74680110436
2017-09-19,15.8311,16.419,15.8311,16.419,844.48383680065
2017-09-20,16.4282,16.4282,16.4282,16.4282,69.55851422811
2017-09-21,15.9093,15.9093,15.8219,15.8219,377.13756933053
2017-09-22,15.8219,16.4282,15.8219,16.4282,862.96031714249
2017-09-25,15.9957,16.4282,15.9957,16.4282,907.52124031987
2017-09-28,15.9957,16.4015,15.9957,16.4015,408.65627109015
2017-09-29,15.8311,16.4015,15.8219,16.4015,696.67199406591
2017-10-02,15.9957,16.3932,15.9957,16.3932,943.38734921874
2017-10-03,15.8311,15.9957,15.8219,15.9957,502.12552458417
2017-10-06,15.9093,15.9093,15.9093,15.9093,23.910739265913
2017-10-09,15.6673,15.6673,15.6673,15.6673,1.0868517848142
2017-10-11,15.6673,15.6673,15.6497,15.6497,439.08812106494
2017-10-12,15.1998,15.9001,15.1998,15.9001,580.37885309079
2017-10-13,15.3039,15.8743,14.6984,15.8743,1182.4947418779
2017-10-17,15.1483,15.866,15.1483,15.866,338.01090507722
2017-10-19,15.13,15.13,15.13,15.13,532.55737455897
2017-10-25,15.1225,15.1225,15.1225,15.1225,34.779257114055
2017-11-02,15.3821,15.3821,15.3821,15.3821,161.94091593732
2017-11-06,15.2863,15.2863,15.2863,15.2863,39.126664253312
2017-11-07,15.2863,15.2863,14.7067,14.7067,118.46684454475
2017-11-08,15.3039,15.3039,15.13,15.13,465.17256390049
2017-11-10,15.13,15.13,15.13,15.13,23.910739265913
2017-11-13,14.7067,14.7067,14.6984,14.6984,534.7310781286
2017-11-14,14.5162,14.5162,14.093,14.4215,934.69253494023
2017-11-15,13.8767,14.2402,13.3146,14.2402,3724.6410665583
2017-11-16,13.8336,13.8336,13.8336,13.8336,578.20514952116
2017-11-20,13.8336,13.8336,13.8336,13.8336,497.77811744491
2017-11-21,13.8336,14.4215,13.8336,14.4215,1253.1401078908
2017-11-22,13.5741,14.2227,13.5741,14.2227,2660.6131692252
2017-11-24,13.8336,13.8336,13.8252,13.8336,208.67554268433
2017-11-27,13.401,14.1969,13.401,14.1969,821.65994931955
2017-12-01,13.5741,14.1969,13.5741,14.1969,76.079624936995
2017-12-04,14.093,14.9146,14.093,14.9146,2312.8205980847
2017-12-05,15.2863,15.2863,15.13,15.13,2005.2415429822
2017-12-06,14.266,15.13,14.266,15.13,2810.5987155296
2017-12-07,15.278,15.3821,15.278,15.3821,6.5211107088853
2017-12-11,15.0784,15.13,15.0784,15.13,301.05794439354
2017-12-12,14.8281,15.13,14.4389,15.13,3372.5010882785
2017-12-13,15.2863,15.2863,15.13,15.13,61.95055173441
2017-12-14,15.0351,15.0351,15.0351,15.0351,54.342589240711
2017-12-15,15.13,15.13,15.0443,15.0443,147.81184273473
2017-12-18,15.0443,15.0443,15.0443,15.0443,2312.8205980847
2017-12-21,14.612,14.9579,14.612,14.9579,453.21719426753
2017-12-22,14.612,14.9579,14.0066,14.9579,1022.7275295102
2017-12-27,14.3524,14.9146,14.3524,14.9146,116.29314097512
2017-12-28,15.13,15.13,15.13,15.13,5.4342589240711
2018-01-03,15.3039,15.3039,14.4389,15.13,2120.4478321725
2018-01-05,14.6984,15.3039,14.6984,15.3039,1772.655261032
2018-01-15,15.3039,15.3039,15.3039,15.3039,16.302776772213
2018-01-16,15.13,15.5633,15.13,15.5633,1770.4815574624
2018-01-17,15.5633,15.5633,15.4768,15.4768,925.99772066171
2018-01-19,15.3894,15.3894,15.3894,15.3894,144.55128738029
2018-01-22,15.4768,15.4768,15.13,15.13,947.734756358
2018-01-24,15.0443,15.0443,15.0443,15.0443,116.29314097512
2018-01-25,15.3039,15.3039,15.3039,15.3039,1.0868517848142
2018-01-30,14.7849,14.8714,14.3524,14.6984,4152.8606697751
2018-02-02,14.6984,14.6984,14.6984,14.6984,17.389628557027
2018-02-05,14.6984,14.6984,14.6984,14.6984,14.129073202585
2018-02-06,14.266,14.4389,13.748,14.4389,1374.86750779
2018-02-07,14.4389,14.4389,14.4389,14.4389,116.29314097512
2018-02-12,14.8714,14.8714,14.8714,14.8714,24.997591050727
2018-02-14,14.4389,14.4389,14.4389,14.4389,97.81666063328
2018-02-15,14.4389,14.4389,14.4389,14.4389,532.55737455897
2018-02-22,14.266,15.13,14.0066,15.13,2595.4020621364
2018-02-26,14.9579,14.9579,14.9579,14.9579,4.3474071392569
2018-02-27,15.2174,15.6497,14.9579,15.6497,7912.2809934475
2018-02-28,15.6497,15.6497,15.6497,15.6497,635.80829411632
2018-03-12,14.9579,15.5633,14.9579,15.5633,596.68162986301
2018-03-16,14.9579,14.9579,14.9579,14.9579,358.66108898869
2018-03-19,15.13,15.13,15.13,15.13,1.0868517848142
2018-03-20,14.6984,14.6984,14.6984,14.6984,34.779257114055
2018-03-22,15.13,15.13,15.13,15.13,1.0868517848142
2018-03-23,14.6984,15.3039,14.6984,15.3039,1387.9097292078
2018-03-27,14.6984,15.3894,14.6984,15.3894,501.03867279935
2018-03-29,14.7849,15.0443,14.6984,15.0443,2864.9413047703
2018-04-03,15.8219,15.8219,15.8219,15.8219,2.1737035696284
2018-04-05,15.13,15.13,15.13,15.13,601.02903700226
2018-04-06,14.612,15.3039,14.612,15.3039,10743.529892889
2018-04-09,14.6984,14.7849,14.5254,14.5254,1305.3089935619
2018-04-10,15.0443,15.13,14.5254,14.5254,551.03385490081
2018-04-11,14.0066,14.7849,14.0066,14.7849,1437.9049113092
2018-04-12,15.13,15.13,15.13,15.13,1.0868517848142
2018-04-19,14.4389,15.0443,14.4389,15.0443,535.81792991341
2018-04-24,15.0443,15.0443,15.0443,15.0443,19.563332126656
2018-04-25,14.4389,14.9579,14.4389,14.9579,743.40662081293
2018-04-27,14.5254,14.6984,14.0066,14.6984,1215.1002954223
2018-05-07,14.1804,14.8714,14.1804,14.8714,578.20514952116
2018-05-08,15.13,15.13,15.13,15.13,1.0868517848142
2018-05-11,14.4389,15.5633,14.4389,15.5633,818.39939396511
2018-05-14,15.2174,15.3039,15.2174,15.2174,647.76366374927
2018-05-15,15.2174,15.2174,15.2174,15.2174,135.85647310178
2018-05-17,15.2174,15.2174,15.2174,15.2174,97.81666063328
2018-05-18,15.5633,15.5633,15.5633,15.5633,1.0868517848142
2018-05-22,15.5633,15.5633,15.5633,15.5633,1.0868517848142
2018-05-23,14.9579,15.0443,14.9579,15.0443,1046.6382687761
2018-05-24,14.4389,14.6984,13.229,14.6984,7909.0204380931
2018-05-25,13.9209,14.0066,12.9697,13.1416,28060.339380333
2018-05-28,14.4389,14.4389,13.8336,13.8336,509.73348707787
2018-06-01,13.9209,14.1804,13.3146,14.1804,1537.8952755121
2018-06-06,13.4884,14.266,13.4884,14.266,1573.761384411
2018-06-08,14.266,14.266,14.266,14.266,28.25814640517
2018-06-13,14.266,14.266,14.266,14.266,57.603144595154
2018-06-18,13.6606,14.5254,13.6606,14.5254,1492.2475005499
2018-06-22,14.093,14.8714,14.093,14.8714,2138.9243125144
2018-06-26,14.266,14.5254,14.266,14.5254,1074.8964151813
2018-06-27,14.9579,14.9579,14.9579,14.9579,68.471662443296
2018-06-28,15.3039,15.3039,15.3039,15.3039,1.0868517848142
2018-06-29,14.9579,14.9579,14.9579,14.9579,102.16406777254
2018-07-02,14.9579,14.9579,14.9579,14.9579,740.14606545848
2018-07-05,15.2174,15.2174,15.2174,15.2174,18.476480341842
2018-07-11,14.612,15.0443,14.3524,15.0443,2136.7506089448
2018-07-16,15.2174,15.2174,14.5254,14.5254,343.44516400129
2018-07-17,15.13,15.13,15.13,15.13,1.0868517848142
2018-07-19,15.13,15.2174,15.13,15.2174,116.29314097512
2018-07-27,14.6984,14.6984,14.612,14.612,301.05794439354
2018-07-30,14.612,14.612,14.612,14.612,69.55851422811
2018-07-31,14.5254,14.5254,14.5254,14.5254,161.94091593732
2018-08-01,14.5254,14.5254,14.5254,14.5254,11.955369632956
2018-08-02,14.612,14.612,14.612,14.612,306.49220331761
2018-08-03,14.6984,14.6984,14.6984,14.6984,34.779257114055
2018-08-07,14.6984,14.6984,14.5254,14.5254,265.19183549467
2018-08-17,14.5254,14.5254,14.5254,14.5254,8.6948142785137
2018-08-22,14.6984,15.2174,14.6984,15.2174,572.77089059709
2018-08-23,14.7849,14.7849,14.7849,14.7849,1093.3728955231
2018-08-24,14.4389,14.8714,14.3524,14.8714,485.82274781196
2018-08-30,14.3524,14.3524,14.3524,14.3524,248.88905872246
2018-08-31,14.266,14.9579,14.266,14.9579,8011.1845058656
2018-09-03,14.6984,14.6984,14.3524,14.3524,428.2196032168
2018-09-05,14.612,14.612,14.612,14.612,405.3957157357
2018-09-06,14.266,14.266,14.266,14.266,346.70571935574
2018-09-07,14.1804,14.1804,13.6606,13.6606,912.95549924394
2018-09-10,14.1804,14.1804,14.1804,14.1804,543.42589240711
2018-09-12,14.9579,14.9579,13.4884,13.4884,23142.335054049
2018-09-13,13.3146,13.3146,12.9697,12.9697,20726.263536407
2018-09-14,12.9697,12.9697,12.9697,12.9697,116.29314097512
2018-10-02,12.7101,12.7101,12.7101,12.7101,10.868517848142
2018-10-03,12.5371,12.9697,12.5371,12.9697,1353.1304720937
2018-10-08,12.5371,12.7966,12.5371,12.7966,4071.3467859141
2018-10-09,12.7966,12.7966,12.7966,12.7966,809.70457968659
2018-10-10,12.5371,12.5371,12.5371,12.5371,10.868517848142
2018-10-11,12.3641,12.7966,12.3641,12.7966,590.16051915412
2018-10-16,12.4507,12.9697,12.4507,12.9697,931.43197958579
2018-10-18,12.5371,12.9697,12.5371,12.9697,2463.8929961738
2018-10-19,12.9697,12.9697,12.9697,12.9697,224.97831945654
2018-10-25,12.9697,13.1416,12.9697,13.1416,23.910739265913
2018-10-29,12.5371,12.9697,12.5371,12.9697,1215.1002954223
2018-10-31,12.9697,12.9697,12.9697,12.9697,144.55128738029
2018-11-08,12.5371,13.1416,12.5371,13.1416,1398.7782470559
2018-11-13,13.401,13.401,13.401,13.401,116.29314097512
2018-11-16,13.401,14.1804,13.401,13.8336,1459.6419470055
2018-11-19,13.8336,13.8336,13.8336,13.8336,116.29314097512
2018-11-23,13.229,13.229,12.6227,12.6227,717.32217797738
2018-11-26,13.1416,13.1416,13.1416,13.1416,2.1737035696284
2018-12-03,12.6227,14.093,12.6227,14.093,3447.4938614307
2018-12-04,14.266,14.266,14.266,14.266,1.0868517848142
2018-12-06,13.6606,13.6606,13.6606,13.6606,289.10257476058
2018-12-11,13.6606,13.6606,13.6606,13.6606,73.905921367367
2018-12-17,13.5741,13.5741,13.5741,13.5741,34.779257114055
2018-12-19,13.5741,13.5741,13.3146,13.3146,509.73348707787
2018-12-20,13.3146,13.3146,13.3146,13.3146,388.00608717868
2018-12-21,13.6606,13.6606,13.1416,13.1416,580.37885309079
2018-12-27,13.1416,13.1416,13.1416,13.1416,116.29314097512
2019-01-02,13.401,13.401,13.401,13.401,138.03017667141
2019-01-04,13.401,14.8714,13.401,14.8714,1792.2185931586
2019-01-07,16.4282,17.811,16.4282,16.4282,2065.018391147
2019-01-08,15.6497,15.6497,14.9579,14.9579,721.66958511664
2019-01-10,15.4768,15.4768,15.4768,15.4768,70.645366012924
2019-01-11,14.7849,14.7849,14.6984,14.6984,635.80829411632
2019-01-14,14.6984,14.8714,14.3524,14.8714,69.55851422811
2019-01-15,14.3524,14.8714,14.3524,14.8714,522.77570849564
2019-01-16,14.6984,14.6984,14.6984,14.6984,637.98199768595
2019-01-17,14.266,14.266,14.266,14.266,34.779257114055
2019-01-23,14.1804,14.1804,13.8336,13.8336,9546.9060778081
2019-01-24,13.6606,13.6606,13.6606,13.6606,116.29314097512
2019-01-30,13.8336,13.8336,13.6606,13.6606,314.10016581131
2019-02-01,13.6606,13.6606,13.5741,13.5741,626.02662805299
2019-02-05,13.8336,13.8336,13.8336,13.8336,34.779257114055
2019-02-08,13.3146,13.3146,13.3146,13.3146,346.70571935574
2019-02-11,13.229,13.229,13.229,13.229,57.603144595154
2019-02-12,13.229,13.229,13.229,13.229,166.28832307658
2019-02-13,12.9697,12.9697,12.9697,12.9697,438.00126928013
2019-02-14,12.9697,12.9697,12.9697,12.9697,116.29314097512
2019-02-15,12.9697,12.9697,12.9697,12.9697,28.25814640517
2019-02-19,12.9697,12.9697,12.9697,12.9697,17.389628557027
2019-02-22,12.9697,12.9697,12.5371,12.9697,1587.8904576136
2019-02-25,12.7101,12.7101,12.4507,12.4507,240.19424444394
2019-02-26,12.4507,12.4507,12.4507,12.4507,116.29314097512
2019-03-06,12.2776,12.2776,11.5857,11.6723,2176.9641249829
2019-03-07,11.9317,11.9317,11.9317,11.9317,1.0868517848142
2019-03-11,11.7587,11.7587,11.7587,11.7587,16.302776772213
2019-03-12,11.9317,13.0561,11.9317,12.1903,1399.8650988407
2019-03-15,12.4507,13.0561,12.4507,13.0561,1374.86750779
2019-03-19,13.0561,13.401,12.6227,13.401,1069.4621562572
2019-03-21,12.9697,13.8336,12.8822,13.8336,2122.6215357422
2019-03-25,13.4884,13.4884,13.4884,13.4884,601.02903700226
2019-03-29,12.9697,13.5741,12.9697,13.5741,619.5055173441
2019-04-02,13.0561,14.3524,13.0561,14.3524,1775.9158163864
2019-04-04,13.8336,14.6984,13.6606,14.6984,1433.55750417
2019-04-05,15.13,15.13,15.13,15.13,1.0868517848142
2019-04-09,14.6984,14.6984,14.093,14.093,566.24977988821
2019-04-10,13.748,14.5254,13.6606,14.5254,5309.2709688175
2019-04-12,14.8714,14.8714,14.8714,14.8714,10.868517848142
2019-04-17,14.3524,14.3524,14.1804,14.1804,721.66958511664
2019-04-18,14.5254,14.5254,14.5254,14.5254,593.42107450856
2019-04-25,14.4389,14.4389,14.4389,14.4389,5876.6076004905
2019-04-26,14.0066,14.0066,14.0066,14.0066,71.732217797738
2019-05-06,14.4389,14.612,14.4389,14.612,861.87346535768
2019-05-07,15.0443,15.0443,15.0443,15.0443,1.0868517848142
2019-05-08,14.9579,15.0443,14.9579,15.0443,114.11943740549
2019-05-09,14.0066,14.0066,14.0066,14.0066,670.58755123037
2019-05-14,14.5254,14.5254,14.5254,14.5254,578.20514952116
2019-05-16,14.093,14.093,13.9209,13.9209,1156.4102990423
2019-05-17,13.8336,13.8336,13.8336,13.8336,10.868517848142
2019-05-21,13.4884,13.4884,13.4884,13.4884,693.41143871147
2019-05-22,13.6606,14.266,13.6606,14.266,2891.0257476058
2019-05-23,14.612,14.612,14.612,14.612,670.58755123037
2019-05-24,14.6984,14.7849,14.4389,14.4389,809.70457968659
2019-05-27,14.093,14.093,14.093,14.093,543.42589240711
2019-06-03,13.5741,13.5741,13.5741,13.5741,34.779257114055
2019-06-04,13.748,14.093,13.4884,13.8336,2158.487644641
2019-06-05,14.266,14.5254,13.8336,14.3524,2253.0437499199
2019-06-11,13.8336,13.8336,13.8336,13.8336,612.98440663522
2019-06-13,13.3146,13.3146,13.229,13.229,693.41143871147
2019-06-17,13.0561,13.0561,12.7101,12.7101,606.46329592633
2019-06-24,12.7966,13.401,12.7966,13.229,4879.9645138158
2019-06-25,13.229,13.229,13.229,13.229,722.75643690146
2019-06-26,13.3146,13.5741,13.3146,13.5741,1323.7854739037
2019-06-27,13.401,14.0066,13.401,13.9209,3538.7894113551
2019-06-28,13.8336,13.8336,13.3146,13.8336,4128.9499305092
2019-07-01,14.266,14.266,13.0561,13.0561,4687.5917479037
2019-07-02,13.1416,13.1416,13.0561,13.0561,1053.159379485
2019-07-04,13.1443,13.322,13.1443,13.322,461.91200854604
2019-07-10,13.6772,13.6772,13.6772,13.6772,44.560923177383
2019-07-16,13.6772,14.2991,13.6772,14.2991,15167.016657082
2019-07-17,14.2099,14.2099,14.2099,14.2099,540.16533705267
2019-07-18,13.6772,13.7663,13.6772,13.7663,1249.8795525364
2019-07-19,13.7663,14.6543,13.7663,14.6543,1970.4622858682
2019-07-24,14.2991,15.0095,13.9439,14.9211,1435.7312077396
2019-07-31,15.0095,15.0987,15.0095,15.0987,697.75884585073
2019-08-02,14.6543,14.6543,14.6543,14.6543,56.516292810339
2019-08-05,14.6543,14.6543,14.6543,14.6543,11.955369632956
2019-08-06,14.5659,14.5659,14.5659,14.5659,146.72499094992
2019-08-07,14.2099,14.2099,14.0323,14.2099,3481.1862667599
2019-08-08,14.0323,14.0323,13.7663,13.7663,4205.0295554462
2019-08-09,13.8547,13.9439,13.7663,13.7663,6422.2071964672
2019-08-12,13.322,13.322,13.1443,13.1443,922.73716530727
2019-08-13,13.322,13.322,12.9668,12.9668,39.126664253312
2019-08-14,12.9668,13.322,12.7893,13.322,1164.018261536
2019-08-16,12.9668,13.322,12.9668,13.322,3338.8086829493
2019-08-21,12.9668,12.9668,12.8785,12.8785,1143.3680776246
2019-08-22,12.9668,13.322,12.9668,13.322,635.80829411632
2019-08-23,13.322,13.322,13.322,13.322,315.18701759612
2019-08-26,13.322,13.322,13.322,13.322,5.4342589240711
2019-08-28,13.0561,14.0323,13.0561,14.0323,5371.2215205519
2019-08-29,14.0323,14.3883,13.8547,13.8547,934.69253494023
2019-09-02,13.4112,13.9439,13.4112,13.9439,3388.8038650507
2019-09-03,13.9439,14.0323,13.7663,13.7663,1311.8301042708
2019-09-04,13.322,13.9439,13.322,13.9439,2927.9787082895
2019-09-05,13.4995,13.4995,13.4995,13.4995,585.81311201486
2019-09-06,13.4995,13.5888,13.322,13.322,839.04957787658
2019-09-10,13.1443,13.322,13.1443,13.322,90.20869813958
2019-09-11,13.5888,13.5888,13.5888,13.5888,22.823887481099
2019-09-13,13.4995,13.4995,13.4995,13.4995,10.868517848142
2019-09-17,13.322,13.322,13.322,13.322,44.560923177383
2019-09-18,13.1443,13.1443,12.9668,12.9668,922.73716530727
2019-10-02,12.7893,12.7893,12.7893,12.7893,768.40421186365
2019-10-04,12.7893,12.9668,12.7893,12.9668,157.59350879806
2019-10-07,12.9668,12.9668,12.9668,12.9668,10.868517848142
2019-10-08,12.9668,13.322,12.9668,13.322,90.20869813958
2019-10-11,13.2337,13.322,13.2337,13.322,88.034994569952
2019-10-14,13.322,13.322,13.322,13.322,10.868517848142
2019-10-21,12.7893,13.322,12.7893,13.322,6.5211107088853
2019-10-25,13.322,13.9439,13.322,13.9439,2814.9461226688
2019-10-28,13.2337,13.5888,13.2337,13.4995,2259.5648606288
2019-10-29,13.2337,13.4112,12.8785,13.4112,1775.9158163864
2019-10-31,13.322,13.322,13.322,13.322,10.868517848142
2019-11-04,13.0561,13.0561,13.0561,13.0561,10.868517848142
2019-11-05,13.0561,13.0561,12.8785,12.8785,586.89996379968
2019-11-06,12.8785,12.8785,12.8785,12.8785,79.340180291438
2019-11-07,12.9668,12.9668,12.8785,12.8785,157.59350879806
2019-11-12,13.2337,13.5888,13.2337,13.5888,2264.9991195528
2019-11-13,13.4995,13.4995,12.9668,12.9668,24.997591050727
2019-11-14,13.4995,13.4995,13.4995,13.4995,1413.9941720433
2019-11-15,13.322,13.322,13.322,13.322,113.03258562068
2019-11-20,13.0561,13.0561,13.0561,13.0561,2.1737035696284
2019-11-25,13.1443,13.1443,13.1443,13.1443,110.85888205105
2019-11-29,13.1443,13.4995,13.1443,13.4995,721.66958511664
2019-12-09,13.322,13.7663,13.322,13.5888,3173.6072116575
2019-12-13,13.4995,13.4995,13.4995,13.4995,33.692405329241
2019-12-16,13.4995,13.6772,13.4112,13.6772,3073.6168474546
2019-12-18,13.4995,14.2099,13.322,14.2099,5757.0539041609
2019-12-23,14.2991,14.4767,14.2991,14.4767,247.80220693764
2019-12-27,14.5659,14.5659,14.5659,14.5659,202.15443197544
2020-01-07,14.5659,14.5659,14.2099,14.2099,991.20882775057
2020-01-13,14.0323,14.0323,14.0323,14.0323,22.823887481099
2020-01-16,14.0323,14.0323,14.0323,14.0323,144.55128738029
2020-01-17,14.2099,14.2099,14.0323,14.0323,1287.9193650048
2020-01-20,14.2099,14.9211,14.2099,14.9211,991.20882775057
2020-01-22,15.0095,15.6314,14.5659,15.6314,2216.0907892362
2020-01-23,15.809,15.809,15.809,15.809,1.0868517848142
2020-01-24,15.5421,15.5421,15.5421,15.5421,31582.826014916
2020-01-27,15.5421,15.5421,15.5421,15.5421,123.90110346882
2020-01-28,15.5421,15.5421,15.0987,15.0987,1035.769750928
2020-01-29,15.0987,15.0987,15.0987,15.0987,466.2594156853
2020-01-30,15.0987,15.0987,15.0987,15.0987,388.00608717868
2020-02-03,14.8318,14.8318,14.8318,14.8318,529.29681920452
2020-02-04,14.6543,14.6543,14.6543,14.6543,27.171294620355
2020-02-06,14.6543,14.6543,14.6543,14.6543,28.25814640517
2020-02-10,14.6543,14.6543,14.6543,14.6543,92.382401709209
2020-02-13,15.0987,15.0987,15.0987,15.0987,1.0868517848142
2020-02-14,15.0987,15.0987,15.0987,15.0987,10.868517848142
2020-02-17,14.7434,14.7434,14.7434,14.7434,56.516292810339
2020-02-19,15.0987,15.0987,15.0987,15.0987,1.0868517848142
2020-02-24,14.4767,14.4767,14.4767,14.4767,142.37758381066
2020-02-26,14.4767,14.4767,14.4767,14.4767,540.16533705267
2020-02-27,13.8547,13.8547,13.8547,13.8547,67.384810658482
2020-02-28,13.8547,13.8547,13.8547,13.8547,665.1532923063
2020-03-02,13.8547,14.5659,13.4995,14.5659,4768.01877998
2020-03-05,14.0323,14.9211,14.0323,14.9211,765.14365650921
2020-03-06,14.9211,14.9211,14.9211,14.9211,61.95055173441
2020-03-09,14.4767,14.4767,13.0561,14.1215,1294.4404757137
2020-03-10,14.5659,14.5659,14.5659,14.5659,1.0868517848142
2020-03-11,14.0323,14.0323,14.0323,14.0323,540.16533705267
2020-03-13,12.3448,13.6772,12.3448,13.6772,787.96754399031
2020-03-16,12.3448,13.9439,12.3448,13.9439,664.06644052149
2020-03-17,13.0561,13.0561,12.8785,12.8785,1365.0858417267
2020-03-19,13.322,13.7663,13.322,13.7663,31526.309722106
2020-03-20,12.8785,12.8785,12.8785,12.8785,214.1098016084
2020-03-23,12.2565,12.2565,12.1673,12.1673,224.97831945654
2020-03-24,12.1673,12.1673,11.9897,11.9897,1258.5743668149
2020-03-27,12.4341,13.322,12.4341,13.1443,1756.3524842598
2020-04-02,12.6999,12.6999,12.6999,12.6999,562.98922453377
2020-04-06,12.7893,13.322,12.7893,13.322,686.89032800259
2020-04-07,13.1443,13.1443,13.1443,13.1443,113.03258562068
2020-04-14,13.1443,13.1443,12.7893,12.7893,320.62127652019
2020-04-15,12.7893,12.7893,12.4341,12.4341,574.94459416672
2020-04-21,12.4341,12.4341,12.4341,12.4341,99.990364202908
2020-04-22,12.4341,12.4341,12.4341,12.4341,637.98199768595
2020-04-27,12.4341,12.4341,12.4341,12.4341,22.823887481099
2020-04-28,12.4341,12.4341,12.4341,12.4341,202.15443197544
2020-04-30,12.0789,12.4341,11.7238,12.4341,2537.7989175412
2020-05-04,12.4341,12.6999,12.4341,12.6999,292.36313011502
2020-05-05,12.2565,12.2565,12.2565,12.2565,202.15443197544
2020-05-06,12.6116,12.6116,12.6116,12.6116,1835.6926645512
2020-05-11,12.2565,12.2565,12.2565,12.2565,731.45125117997
2020-05-13,11.8121,12.2565,11.8121,12.2565,624.93977626818
2020-05-19,12.2565,12.2565,11.9897,11.9897,11.955369632956
2020-05-21,11.8121,11.8121,11.5461,11.5461,994.46938310501
2020-05-26,11.6345,11.6345,11.5461,11.5461,168.4620266462
2020-05-27,11.7238,11.7238,11.7238,11.7238,267.3655390643
2020-05-28,11.5461,11.5461,11.1911,11.1911,808.61772790178
2020-05-29,11.7238,11.7238,11.3687,11.3687,396.70090145719
2020-06-01,11.7238,11.7238,11.3687,11.3687,416.26423358385
2020-06-02,11.7238,11.7238,11.7238,11.7238,410.82997465977
2020-06-03,11.7238,11.7238,11.6345,11.6345,1678.0991557532
2020-06-04,11.5461,11.5461,11.5461,11.5461,24.997591050727
2020-06-05,11.7238,12.0789,11.7238,12.0789,1294.4404757137
2020-06-08,12.0789,12.0789,12.0789,12.0789,188.02535877286
2020-06-09,12.0789,12.6999,11.6345,12.6999,1437.9049113092
2020-06-10,12.4341,12.5224,12.2565,12.2565,1632.451380791
2020-06-12,11.9013,12.0789,11.6345,12.0789,2004.1546911974
2020-06-17,11.6345,12.2565,11.5461,12.2565,901.00012961099
2020-06-18,11.8121,11.8121,11.8121,11.8121,1366.1726935115
2020-06-19,12.0789,12.1673,12.0789,12.1673,603.20274057189
2020-06-23,11.6345,11.6345,11.6345,11.6345,224.97831945654
2020-06-24,11.9897,11.9897,11.9897,11.9897,113.03258562068
2020-06-25,11.9013,12.4341,11.9013,12.3448,2131.3163500207
2020-06-26,12.4341,12.4341,12.4341,12.4341,311.92646224168
2020-06-29,12.4341,12.4341,12.4341,12.4341,56.516292810339
2020-06-30,12.1673,12.7893,12.0789,12.7893,2925.8050047199
2020-07-01,12.7893,12.7893,12.4341,12.4341,1042.2908616368
2020-07-02,12.3448,12.3448,12.3448,12.3448,10.868517848142
2020-07-07,12.2565,12.4341,11.9897,12.4341,885.78420462359
2020-07-09,11.9897,11.9897,11.9897,11.9897,252.1496140769
2020-07-10,12.4341,12.4341,12.4341,12.4341,562.98922453377
2020-07-13,11.9897,12.6116,11.9897,12.6116,1785.6974824498
2020-07-14,12.6116,12.6116,12.6116,12.6116,61.95055173441
2020-07-15,12.0789,12.6116,11.3687,12.6116,2769.2983477066
2020-07-16,12.0789,12.0789,12.0789,12.0789,74.992773152181
2020-07-20,12.0789,12.8785,12.0789,12.8785,1312.9169560556
2020-07-22,12.4341,12.7893,12.3448,12.7893,1583.5430504743
2020-07-23,12.5224,12.5224,12.5224,12.5224,202.15443197544
2020-07-24,12.3448,12.3448,12.3448,12.3448,439.08812106494
2020-07-27,12.5224,12.8785,12.1673,12.1673,2034.5865411722
2020-07-28,12.1673,12.6116,12.1673,12.6116,676.02181015444
2020-07-29,12.6116,12.6116,12.6116,12.6116,113.03258562068
2020-07-30,12.2565,12.5224,12.1673,12.5224,994.46938310501
2020-07-31,12.1673,12.4341,12.1673,12.4341,1125.9784490675
2020-08-03,12.1673,12.1673,12.1673,12.1673,810.79143147141
2020-08-04,11.9897,11.9897,11.9897,11.9897,56.516292810339
2020-08-05,12.2565,12.4341,12.2565,12.4341,676.02181015444
2020-08-12,12.2565,12.3448,12.0789,12.3448,1587.8904576136
2020-08-13,11.9897,12.3448,11.9897,12.3448,957.51642242133
2020-08-17,11.9013,12.0789,11.9013,12.0789,834.70217073732
2020-08-18,11.9897,11.9897,11.9897,11.9897,33.692405329241
2020-08-21,11.9897,12.0789,11.9897,12.0789,272.79979798837
2020-08-24,11.8121,12.0789,11.6345,12.0789,495.60441387528
2020-08-31,12.0789,12.0789,12.0789,12.0789,101.07721598772
2020-09-01,11.7238,12.0789,11.7238,12.0789,293.44998189984
2020-09-03,11.9897,11.9897,11.9897,11.9897,201.06758019063
2020-09-07,11.9897,12.4341,11.9897,12.4341,2517.1487336297
2020-09-09,12.4341,12.4341,12.4341,12.4341,86.948142785137
2020-09-10,11.9013,12.4341,11.9013,12.4341,649.9373673189
2020-09-14,12.4341,12.9668,12.4341,12.9668,2026.9785786785
2020-09-15,12.8785,12.8785,12.8785,12.8785,61.95055173441
2020-09-16,12.5224,12.5224,12.5224,12.5224,56.516292810339
2020-09-17,12.5224,12.5224,12.5224,12.5224,56.516292810339
2020-09-21,12.5224,12.5224,12.5224,12.5224,1960.6806198049
2020-09-24,11.9897,11.9897,11.9897,11.9897,168.4620266462
2020-09-25,11.9897,12.5224,11.9897,12.5224,697.75884585073
2020-10-06,11.9897,12.5224,11.9897,12.5224,1525.9399058792
2020-10-09,12.5224,12.5224,12.5224,12.5224,946.64790457318
2020-10-12,12.4341,12.7893,12.0789,12.7893,1072.7227116116
2020-10-13,12.4341,12.7893,12.4341,12.7893,845.57068858546
2020-10-19,12.5224,12.7893,12.5224,12.7893,224.97831945654
2020-10-20,12.5224,12.7893,12.5224,12.7893,224.97831945654
2020-10-23,12.4341,12.7893,12.4341,12.7893,664.06644052149
2020-10-26,12.4341,12.4341,12.4341,12.4341,72.819069582553
2020-10-27,12.4341,12.5224,12.4341,12.5224,740.14606545848
2020-10-28,12.0789,12.0789,12.0789,12.0789,224.97831945654
2020-10-30,12.0789,12.0789,12.0789,12.0789,419.52478893829
2020-11-03,12.5224,12.5224,12.5224,12.5224,394.52719788756
2020-11-04,12.4341,12.4341,12.4341,12.4341,642.3294048252
2020-11-05,12.2565,12.2565,11.9897,11.9897,867.30772428175
2020-11-13,12.0789,12.8785,12.0789,12.8785,1430.2969488155
2020-11-17,12.5224,12.5224,12.1673,12.5224,760.79624936995
2020-11-19,12.6116,12.6116,12.6116,12.6116,84.774439215509
2020-11-26,12.1673,12.6116,12.1673,12.6116,339.09775686204
2020-12-04,12.6116,12.6116,12.6116,12.6116,315.18701759612
2020-12-07,12.1673,12.1673,12.1673,12.1673,694.49829049629
2020-12-08,12.1673,12.3448,11.9897,12.3448,232.58628195024
2020-12-09,11.9897,12.1673,11.3687,12.1673,1892.2089573616
2020-12-10,12.1673,12.1673,12.1673,12.1673,55.429441025525
2020-12-14,11.9013,12.3448,11.9013,12.3448,181.50424806397
2020-12-15,11.9013,12.3448,11.9013,12.3448,386.91923539386
2020-12-16,11.9013,12.3448,11.9013,12.3448,114.11943740549
2020-12-18,11.9013,11.9013,11.9013,11.9013,10.868517848142
2020-12-21,11.9013,11.9013,11.6345,11.6345,853.17865107916
2020-12-22,11.6345,11.6345,11.457,11.5461,2009.5889501215
2020-12-28,11.457,11.457,11.0125,11.3687,1099.894006232
2020-12-29,11.3687,11.3687,11.1911,11.3687,1260.7480703845
2020-12-30,11.3687,11.3687,11.3687,11.3687,5810.3096416168
2021-01-04,11.9013,11.9013,11.9013,11.9013,394.52719788756
2021-01-05,11.9013,11.9013,11.3687,11.5461,1913.9459930578
2021-01-07,11.5461,11.5461,11.5461,11.5461,1115.1099312194
2021-01-08,12.0789,12.0789,12.0789,12.0789,18.476480341842
2021-01-11,11.9897,11.9897,11.9897,11.9897,168.4620266462
2021-01-12,12.0789,12.0789,12.0789,12.0789,2.1737035696284
2021-01-13,11.6345,11.6345,11.1911,11.3687,3661.6036630391
2021-01-14,11.3687,11.3687,11.3687,11.3687,1056.4199348394
2021-01-15,11.7238,11.7238,11.7238,11.7238,1.0868517848142
2021-01-18,11.7238,12.4341,11.7238,12.4341,2419.3320729965
2021-01-22,12.2565,12.3448,11.8121,11.9897,2726.9111280989
2021-01-25,11.457,11.7238,11.457,11.5461,1350.9567685241
2021-01-26,11.3687,11.3687,11.2793,11.2793,3823.5445789764
2021-01-27,11.1911,11.1911,11.0125,11.0125,1966.1148787289
2021-01-28,11.1018,11.1018,11.0125,11.1018,161.94091593732
2021-01-29,11.1911,11.5461,11.1911,11.5461,902.0869813958
2021-02-01,11.5461,11.5461,11.5461,11.5461,429.30645500162
2021-02-02,11.5461,11.5461,11.1911,11.1911,240.19424444394
2021-02-03,11.1911,11.1911,11.0125,11.1911,2945.3683368465
2021-02-04,11.1911,11.1911,11.1911,11.1911,731.45125117997
2021-02-09,11.1911,11.1911,11.1911,11.1911,10.868517848142
2021-02-10,11.5461,11.5461,11.5461,11.5461,42.387219607755
2021-02-11,11.5461,11.5461,11.5461,11.5461,146.72499094992
2021-02-16,11.5461,11.5461,11.5461,11.5461,351.05312649499
2021-02-17,11.5461,12.8785,11.5461,11.9897,3039.9244421254
2021-02-18,11.6345,11.6345,11.6345,11.6345,676.02181015444
2021-02-19,11.7238,11.7238,11.7238,11.7238,433.65386214087
2021-02-22,11.5461,11.6345,11.5461,11.6345,372.79016219128
2021-02-23,11.6345,11.6345,11.6345,11.6345,67.384810658482
2021-02-24,11.5461,11.5461,11.5461,11.5461,196.72017305137
2021-02-25,11.6345,11.6345,11.6345,11.6345,242.36794801357
2021-03-02,11.3687,11.3687,11.1911,11.1911,113.03258562068
2021-03-03,11.3687,11.3687,11.1911,11.1911,633.63459054669
2021-03-04,11.1911,11.1911,11.1911,11.1911,16.302776772213
2021-03-05,11.457,11.457,11.457,11.457,28.25814640517
2021-03-08,11.457,11.457,11.457,11.457,449.95663891309
2021-03-10,11.1911,11.457,11.1911,11.457,3480.0994149751
2021-03-15,11.5461,11.6345,11.5461,11.6345,1648.7541575632
2021-03-17,11.457,11.457,11.457,11.457,140.20388024103
2021-03-18,11.6345,11.6345,11.6345,11.6345,44.560923177383
2021-03-19,11.6345,11.6345,11.6345,11.6345,157.59350879806
2021-03-22,11.6345,11.6345,11.2793,11.2793,1838.9532199057
2021-03-26,11.2793,11.2793,11.2793,11.2793,676.02181015444
2021-03-29,11.1911,11.1911,11.1911,11.1911,71.732217797738
2021-03-30,11.3687,11.3687,11.3687,11.3687,709.71421548368
2021-04-08,11.3687,11.3687,11.3687,11.3687,90.20869813958
2021-04-12,11.457,11.457,11.1911,11.2793,840.13642966139
2021-04-13,11.2793,11.2793,11.2793,11.2793,22.823887481099
2021-04-14,11.2793,11.2793,11.2793,11.2793,16.302776772213
2021-04-15,11.2793,11.2793,11.2793,11.2793,56.516292810339
2021-04-16,11.5461,11.6345,11.5461,11.6345,6128.7572145674
2021-04-19,11.7238,11.9897,11.7238,11.9013,1936.7698805389
2021-04-22,11.8121,11.8121,11.8121,11.8121,139.11702845622
2021-04-23,11.8121,11.9897,11.8121,11.9897,2789.9485316181
2021-04-26,11.9897,11.9897,11.8121,11.8121,573.85774238191
2021-04-27,11.9897,11.9897,11.9897,11.9897,1959.59376802
2021-04-28,11.9897,11.9897,11.9897,11.9897,720.58273333183
2021-04-29,11.9897,11.9897,11.9897,11.9897,1122.7178937131
2021-04-30,11.9897,11.9897,11.9013,11.9013,715.14847440776
2021-05-04,11.9897,11.9897,11.9897,11.9897,129.33536239289
2021-05-05,11.9897,11.9897,11.9897,11.9897,182.59109984879
2021-05-06,11.9897,11.9897,11.9897,11.9897,69.55851422811
2021-05-07,11.9897,11.9897,11.7238,11.9897,1154.2365954727
2021-05-10,11.7238,11.7238,11.5461,11.5461,444.52237998902
2021-05-11,11.5461,11.9897,11.5461,11.6345,678.19551372407
2021-05-13,11.9897,11.9897,11.9897,11.9897,1.0868517848142
2021-05-14,11.9897,13.6772,11.8121,13.322,63449.320345669
2021-05-17,13.322,13.322,12.7893,12.7893,3136.6542509738
2021-05-18,12.4341,12.4341,12.4341,12.4341,461.91200854604
2021-05-19,12.3448,12.7893,12.3448,12.7893,790.14124755994
2021-05-20,12.3448,12.3448,12.3448,12.3448,27.171294620355
2021-05-21,12.4341,12.4341,12.4341,12.4341,7.6079624936995
2021-05-24,12.3448,13.0561,12.3448,13.0561,749.92773152181
2021-05-26,13.0561,13.0561,13.0561,13.0561,787.96754399031
2021-05-27,13.0561,13.0561,12.8785,12.8785,726.0169922559
2021-05-28,13.0561,13.0561,12.9668,12.9668,1509.6371291069
2021-06-01,12.8785,12.9668,12.8785,12.9668,1074.8964151813
2021-06-02,12.9668,12.9668,12.9668,12.9668,185.85165520323
2021-06-04,12.9668,13.322,12.9668,13.1443,664.06644052149
2021-06-07,13.1443,13.1443,13.0561,13.0561,216.28350517803
2021-06-08,13.1443,13.1443,12.9668,12.9668,123.90110346882
2021-06-09,12.8785,12.8785,12.6116,12.6116,820.57309753473
2021-06-10,12.9668,12.9668,12.9668,12.9668,7.6079624936995
2021-06-11,13.0561,13.0561,13.0561,13.0561,224.97831945654
2021-06-14,12.9668,12.9668,12.9668,12.9668,84.774439215509
2021-06-15,13.0561,13.0561,13.0561,13.0561,61.95055173441
2021-06-16,12.6999,13.0561,12.6116,13.0561,456.47774962197
2021-06-17,12.6116,12.8785,12.6116,12.8785,2411.7241105028
2021-06-18,12.6116,12.6116,12.6116,12.6116,507.55978350824
2021-06-23,12.6116,12.6116,12.6116,12.6116,176.0699891399
2021-06-25,12.7893,12.7893,12.7893,12.7893,1083.5912294598
2021-06-29,12.7893,12.7893,12.7893,12.7893,214.1098016084
2021-06-30,13.2493,13.2493,13.1573,13.1573,124.98795525364
2021-07-01,12.8813,12.9732,12.8813,12.9732,154.33295344362
2021-07-02,12.9732,12.9732,12.9732,12.9732,434.74071392569
2021-07-05,12.9732,13.1573,12.8813,12.8813,1999.8072840582
2021-07-07,12.8813,12.8813,12.8813,12.8813,1016.2064188013
2021-07-13,12.4212,12.4212,12.4212,12.4212,3.2605553544427
2021-07-14,12.8813,12.8813,12.8813,12.8813,108.68517848142
2021-07-20,12.4212,12.4212,12.4212,12.4212,7.6079624936995
2021-07-21,12.8813,12.8813,12.6972,12.6972,967.29808848465
2021-07-22,12.6972,12.6972,12.6972,12.6972,652.11107088853
2021-07-23,12.4212,12.4212,11.9612,11.9612,2808.4250119599
2021-07-26,12.1452,12.1452,11.9612,11.9612,191.2859141273
2021-07-28,11.7771,11.7771,11.5932,11.5932,1984.5913590708
2021-07-29,11.5932,11.5932,11.5932,11.5932,1565.0665701325
2021-07-30,11.5932,11.5932,11.5932,11.5932,239.10739265913
2021-08-02,11.5932,11.5932,11.5932,11.5932,1089.0254883838
2021-08-03,11.7771,11.7771,11.7771,11.7771,155.41980522843
2021-08-04,11.7771,11.7771,11.7771,11.7771,847.74439215509
2021-08-06,11.0411,11.6852,10.029,11.6852,7646.002306168
2021-08-09,11.6852,11.6852,11.5932,11.5932,130938.46877549
2021-08-10,11.6852,11.6852,11.6852,11.6852,135.85647310178
2021-08-12,11.9612,13.2493,11.9612,13.2493,2217.177641021
2021-08-13,12.9732,12.9732,12.9732,12.9732,10.868517848142
2021-08-16,12.7893,13.2493,12.4212,13.2493,2325.8628195024
2021-08-17,13.3413,13.3413,13.0653,13.0653,732.53810296478
2021-08-18,13.0653,13.3413,13.0653,13.3413,1071.6358598268
2021-08-20,12.5133,13.3413,12.5133,13.3413,2206.3091231729
2021-08-24,12.8813,12.8813,12.8813,12.8813,78.253328506624
2021-08-25,13.3413,13.3413,13.3413,13.3413,1086.8517848142
2021-08-30,13.3413,13.3413,13.3413,13.3413,108.68517848142
2021-09-01,12.8813,12.8813,12.8813,12.8813,652.11107088853
2021-09-03,12.6972,12.6972,12.6972,12.6972,434.74071392569
2021-09-07,12.7893,12.7893,12.7893,12.7893,108.68517848142
2021-09-08,13.1573,13.1573,13.1573,13.1573,38.039812468498
2021-09-10,13.0653,13.3413,12.8813,13.3413,2019.3706161848
2021-09-13,13.1573,13.5253,13.1573,13.5253,1863.9508109564
2021-09-16,13.5253,13.8013,13.5253,13.8013,652.11107088853
2021-09-17,13.5253,13.6173,13.0653,13.6173,3386.6301614811
2021-09-20,13.0653,14.1694,13.0653,13.7094,5880.9550076297
2021-09-21,14.0774,14.7214,14.0774,14.6294,2224.7856035147
2021-09-22,14.5374,14.7214,13.8013,14.3534,1441.1654666637
2021-09-24,14.0774,14.0774,13.7094,13.7094,1805.2608145764
2021-09-27,13.8013,13.8013,13.8013,13.8013,2173.7035696284
2021-09-28,14.2613,14.2613,13.8013,13.8013,1655.2752682721
2021-09-29,13.8013,13.8013,13.8013,13.8013,414.09053001422
2021-09-30,13.8013,13.8013,13.7094,13.7094,1108.5888205105
2021-10-01,13.3413,14.3534,13.2493,14.3534,2435.6348497687
2021-10-04,14.5374,14.5374,13.8013,14.3534,3315.9847954682
2021-10-05,14.2613,14.2613,14.2613,14.2613,624.93977626818
2021-10-06,13.8013,14.2613,13.8013,14.2613,1630.2776772213
2021-10-07,13.8013,13.8013,13.8013,13.8013,1412.9073202585
2021-10-08,13.2493,13.8013,13.2493,13.8013,565.16292810339
2021-10-12,13.8013,13.8013,13.8013,13.8013,19.563332126656
2021-10-13,13.3413,13.3413,13.3413,13.3413,141.29073202585
2021-10-15,13.8013,14.1694,13.8013,14.1694,928.17142423134
2021-10-18,13.8013,14.2613,13.8013,14.2613,521.68885671082
2021-10-19,13.8013,14.3534,13.8013,14.3534,1565.0665701325
2021-10-20,13.8013,13.8013,13.8013,13.8013,586.89996379968
2021-10-21,13.5253,14.2613,13.5253,14.2613,1195.5369632956
2021-10-22,13.8013,14.2613,13.8013,14.2613,1108.5888205105
2021-10-25,13.3413,14.2613,13.3413,14.2613,707.54051191406
2021-10-26,14.2613,14.6294,14.0774,14.6294,1250.9664043212
2021-10-28,14.1694,14.5374,14.1694,14.5374,632.54773876188
2021-11-02,14.1694,14.6294,14.0774,14.6294,1722.6600789305
2021-11-03,14.1694,14.6294,14.1694,14.6294,467.34626747011
2021-11-04,14.1694,14.1694,14.1694,14.1694,49.995182101454
2021-11-05,14.0774,14.1694,14.0774,14.1694,869.48142785137
2021-11-08,14.2613,14.2613,14.2613,14.2613,3.2605553544427
2021-11-09,14.2613,14.2613,14.2613,14.2613,69.55851422811
2021-11-17,14.1694,14.1694,14.1694,14.1694,4.3474071392569
2021-11-19,13.8013,14.1694,13.6173,14.1694,626.02662805299
2021-11-22,13.6173,14.3534,13.6173,14.3534,2547.5805836045
2021-12-01,14.0774,14.0774,14.0774,14.0774,108.68517848142
2021-12-08,13.8013,14.3534,13.8013,14.3534,2721.4768691748
2021-12-09,14.3534,14.3534,14.3534,14.3534,670.58755123037
2021-12-14,14.2613,14.2613,14.2613,14.2613,554.29441025525
2021-12-15,14.2613,15.0894,14.2613,15.0894,9911.0014257209
2021-12-17,14.9975,14.9975,14.9975,14.9975,147.81184273473
2021-12-20,14.7214,15.1814,14.7214,15.1814,1184.6684454475
2021-12-21,14.7214,15.1814,14.7214,15.1814,1298.787882853
2021-12-22,15.1814,15.1814,15.1814,15.1814,163.02776772213
2021-12-23,14.8134,15.0894,14.7214,15.0894,1700.9230432343
2021-12-28,14.7214,15.1814,14.7214,15.1814,1872.6456252349
2021-12-29,15.1814,15.1814,15.1814,15.1814,121.72739989919
2022-01-03,14.9055,14.9055,14.9055,14.9055,217.37035696284
2022-01-05,15.1814,16.1015,15.1814,16.1015,2173.7035696284
2022-01-07,15.9175,16.0095,15.9175,16.0095,693.41143871147
2022-01-12,15.3655,15.3655,15.2735,15.2735,1086.8517848142
2022-01-13,15.1814,15.1814,15.1814,15.1814,386.91923539386
2022-01-17,15.1814,15.1814,15.1814,15.1814,543.42589240711
2022-01-18,15.3655,15.3655,15.3655,15.3655,1.0868517848142
2022-01-19,15.0894,15.0894,14.7214,14.8134,1167.2788168905
2022-01-21,14.8134,14.8134,14.6294,14.6294,363.00849612795
2022-01-24,14.2613,14.7214,14.2613,14.7214,1171.6262240297
2022-01-26,14.5374,14.9055,14.5374,14.9055,109.77203026624
2022-01-27,14.2613,14.9055,14.2613,14.9055,4.3474071392569
2022-02-14,14.2613,14.2613,14.2613,14.2613,540.16533705267
2022-02-15,14.2613,14.2613,14.2613,14.2613,108.68517848142
2022-02-21,13.8933,13.8933,13.8933,13.8933,887.95790819322
2022-02-22,13.8013,13.8013,13.8013,13.8013,516.25459778675
2022-02-23,13.8013,13.8013,13.8013,13.8013,43.474071392569
2022-02-24,13.6173,13.6173,12.7893,13.2493,1981.3308037163
2022-02-28,13.4333,13.4333,13.4333,13.4333,108.68517848142
2022-03-02,13.4333,13.4333,12.8813,13.4333,218.45720874766
2022-03-03,13.4333,13.4333,13.4333,13.4333,467.34626747011
2022-03-04,13.1573,13.1573,13.1573,13.1573,326.05553544427
2022-03-07,13.4333,13.4333,13.4333,13.4333,43.474071392569
2022-03-08,13.1573,13.1573,13.1573,13.1573,10.868517848142
2022-03-11,13.1573,13.1573,13.1573,13.1573,152.15924987399
2022-03-15,13.0653,13.0653,13.0653,13.0653,59.776848164782
2022-03-17,12.9732,12.9732,12.9732,12.9732,326.05553544427
2022-03-18,12.8813,12.8813,12.8813,12.8813,1141.1943740549
2022-03-23,12.5133,12.9732,12.5133,12.9732,55.429441025525
2022-03-25,12.9732,12.9732,12.9732,12.9732,45.647774962197
2022-04-04,12.9732,12.9732,12.9732,12.9732,597.76848164782
2022-04-05,13.4333,13.4333,13.4333,13.4333,1.0868517848142
2022-04-07,13.4333,13.4333,13.4333,13.4333,32.605553544427
2022-04-12,13.4333,13.4333,12.8813,13.4333,1708.531005728
2022-04-22,13.3413,13.3413,13.3413,13.3413,122.81425168401
2022-04-26,13.3413,13.3413,13.3413,13.3413,32.605553544427
2022-04-29,12.9732,12.9732,12.9732,12.9732,54.342589240711
2022-05-02,12.8813,12.8813,12.6972,12.8813,695.5851422811
2022-05-04,12.6972,12.6972,12.6052,12.6052,1481.3789827018
2022-05-05,12.5133,12.5133,12.1452,12.4212,771.66476721809
2022-05-06,11.8692,12.4212,11.8692,12.4212,1129.239004422
2022-05-09,13.5253,13.5253,12.3292,13.4333,4435.4421338268
2022-05-10,12.5133,13.0653,12.5133,13.0653,1956.3332126656
2022-05-11,12.5133,12.9732,12.5133,12.9732,1815.0424806397
2022-05-18,12.8813,12.8813,12.8813,12.8813,434.74071392569
2022-05-19,12.9732,13.8013,12.9732,13.8013,3923.5349431793
2022-05-23,13.4333,13.4333,13.4333,13.4333,336.92405329241
2022-05-24,13.8933,14.7214,13.8933,14.7214,2608.4442835541
2022-05-25,14.7214,14.7214,14.1694,14.1694,742.31976902811
2022-05-26,14.1694,14.3534,14.1694,14.3534,272.79979798837
2022-05-27,14.3534,14.7214,14.1694,14.7214,1384.6491738533
2022-05-31,14.1694,14.7214,14.1694,14.7214,218.45720874766
2022-06-08,14.6294,14.6294,14.6294,14.6294,217.37035696284
2022-06-10,14.1694,14.5374,14.1694,14.5374,4.3474071392569
2022-06-13,14.5374,14.5374,14.5374,14.5374,40.213516038126
2022-06-15,14.0685,14.0685,14.0685,14.0685,533.1076792652
2022-06-17,13.9746,13.9746,13.9746,13.9746,5.331076792652
2022-06-29,13.9746,13.9746,13.9746,13.9746,566.16035537964
2022-08-01,13.3182,13.3182,13.3182,13.3182,106.62153585304
2022-08-08,13.3182,13.3182,13.3182,13.3182,42.648614341216
2022-08-16,13.3182,13.3182,13.3182,13.3182,576.82250896495
2022-08-17,12.943,12.943,12.943,12.943,56.509414002111
2022-08-22,13.1305,13.1305,13.1305,13.1305,268.68627034966
2022-08-24,13.1305,13.1305,12.943,12.943,105.55532049451
2022-08-26,12.943,12.943,12.943,12.943,533.1076792652
2022-08-31,12.943,12.943,12.943,12.943,639.72921511824
2022-09-12,12.8492,14.3498,12.8492,14.3498,5754.3642899886
2022-09-13,14.1623,14.1623,14.1623,14.1623,5.331076792652
2022-09-14,13.6933,14.1623,13.1305,14.1623,1704.8783582901
2022-09-15,13.6933,13.6933,13.6933,13.6933,42.648614341216
2022-09-16,14.1623,14.6312,14.0685,14.6312,1319.9746138606
2022-09-19,14.6312,15.8505,14.6312,15.8505,5572.0414636799
2022-09-20,15.8505,16.507,15.8505,16.4132,2382.9913263154
2022-09-21,16.3194,16.3194,15.9442,16.2256,243.09710174493
2022-09-22,15.9442,18.6642,15.9442,18.1014,1667.5608207415
2022-09-23,18.1014,18.4765,17.0697,17.0697,2793.4842393496
2022-09-26,17.0697,17.0697,15.9442,16.6946,2335.0116351816
2022-09-27,16.3194,16.3194,15.7567,16.3194,2025.8091812078
2022-09-28,15.5691,16.6946,15.1939,16.6946,2571.7114447753
2022-09-29,17.0697,17.0697,17.0697,17.0697,22.390522529138
2022-10-03,16.3194,16.3194,15.9442,15.9442,1045.9572667183
2022-10-06,15.9442,15.9442,15.9442,15.9442,39.449968265625
2022-10-11,15.3815,16.7883,15.3815,16.7883,1429.7947957893
2022-10-13,16.1319,16.6946,16.1319,16.6946,185.52147238429
2022-10-14,16.1319,16.1319,16.1319,16.1319,490.45906492398
2022-10-17,16.1319,16.1319,16.1319,16.1319,490.45906492398
2022-10-24,15.5691,15.5691,15.5691,15.5691,106.62153585304
2022-10-27,15.5691,15.8505,14.8187,15.8505,1822.1620477285
2022-10-28,15.2878,15.7567,15.2878,15.7567,1280.524645595
2022-10-31,15.2878,15.7567,15.2878,15.7567,673.84810659121
2022-11-15,15.7567,16.8821,15.7567,16.8821,5566.7103868872
2022-11-21,16.8821,16.8821,16.3194,16.8821,945.73302301646
2022-11-24,16.3194,17.8201,16.3194,17.8201,2806.278823652
2022-11-25,17.4449,17.8201,16.976,17.8201,2702.8559338746
2022-11-28,18.1952,18.4765,17.6324,18.0076,1967.1673364886
2022-11-29,18.5704,18.5704,18.1014,18.4765,11.728368943834
2022-11-30,18.4765,19.6958,18.4765,19.6958,1277.3259995194
2022-12-01,19.8834,20.6338,19.8834,20.2586,714.36429021537
2022-12-02,19.8834,20.2586,19.1331,19.1331,492.59149564104
2022-12-05,19.6958,19.6958,18.7579,18.7579,458.47260416807
2022-12-06,18.0076,18.5704,17.2573,18.5704,1931.9822296571
2022-12-07,18.5704,20.2586,18.1014,18.5704,1174.9693251005
2022-12-08,19.1331,21.1965,19.1331,21.1965,1534.2839009252
2022-12-09,21.1965,21.1965,21.0089,21.0089,674.91432194974
2022-12-12,21.0089,21.0089,21.0089,21.0089,735.68859738598
2022-12-14,20.071,20.071,20.071,20.071,383.83752907094
2022-12-15,19.6958,19.6958,19.6958,19.6958,2.1324307170608
2022-12-16,20.071,20.6338,20.071,20.6338,1066.2153585304
2022-12-21,20.6338,20.6338,19.5083,20.6338,2078.0537337757
2022-12-22,19.6958,20.6338,19.6958,20.6338,538.43875605785
2022-12-27,19.6958,20.4461,19.6958,20.4461,534.17389462373
2022-12-28,19.6958,19.6958,19.6958,19.6958,398.76454409037
2022-12-29,18.9455,20.6338,18.9455,20.6338,864.70065576815
2022-12-30,19.6958,20.6338,19.6958,20.6338,640.79543047677
2023-01-02,19.6958,21.1965,19.6958,21.1965,1471.377194772
2023-01-03,21.1965,21.1965,21.1965,21.1965,53.31076792652
2023-01-10,20.6338,21.5716,20.6338,21.5716,1439.390734016
2023-01-11,21.5716,21.5716,21.5716,21.5716,50.112121850929
2023-01-12,20.6338,21.5716,20.6338,21.5716,1453.2515336769
2023-01-13,20.6338,21.5716,20.6338,21.5716,843.37634859755
2023-01-16,20.6338,21.384,20.6338,21.384,916.94520833614
2023-01-18,20.6338,21.5716,20.6338,21.5716,703.70213663006
2023-01-20,20.6338,21.5716,20.6338,21.5716,97.025597626266
2023-01-23,21.5716,21.5716,20.8213,21.5716,1113.1288343057
2023-01-24,21.5716,21.5716,21.5716,21.5716,291.0767928788
2023-01-25,21.5716,21.5716,21.5716,21.5716,319.86460755912
2023-01-26,21.5716,22.5095,21.5716,22.5095,1475.6420562061
2023-01-27,22.5095,23.2598,22.5095,23.2598,1172.8368943834
2023-01-30,22.5095,23.2598,22.5095,23.2598,1017.169452038
2023-01-31,23.4475,23.4475,22.5095,23.2598,584.28601647466
2023-02-02,23.4475,23.4475,22.5095,23.4475,695.17241376182
2023-02-06,23.4475,23.4475,23.4475,23.4475,42.648614341216
2023-02-08,23.4475,23.4475,23.4475,23.4475,113.01882800422
2023-02-10,22.5095,23.4475,20.2586,23.4475,3309.5324728784
2023-02-13,23.4475,23.4475,22.8847,23.4475,1091.8045271351
2023-02-14,22.5095,23.4475,22.5095,23.4475,640.79543047677
2023-02-16,22.5095,23.4475,22.5095,23.4475,1728.3350961778
2023-02-17,23.4475,23.4475,23.4475,23.4475,213.24307170608
2023-02-22,22.5095,23.4475,22.5095,23.4475,517.11444888724
2023-02-28,22.5095,23.4475,22.5095,23.4475,590.68330862584
2023-03-06,23.4475,23.4475,23.4475,23.4475,31.986460755912
2023-03-09,23.2598,23.2598,23.2598,23.2598,20.258091812078
2023-03-10,22.5095,23.4475,22.5095,23.4475,395.56589801478
2023-03-15,22.5095,23.4475,22.5095,23.4475,1866.9430927867
2023-03-16,23.4475,23.4475,23.4475,23.4475,85.297228682432
2023-03-20,22.5095,23.4475,22.5095,23.4475,656.78866085473
2023-03-21,23.2598,23.2598,23.2598,23.2598,2.1324307170608
2023-03-22,23.2598,23.4475,22.6971,23.4475,619.47112330616
2023-03-23,23.4475,24.5729,22.6971,24.3853,782.60207316131
2023-03-29,24.0102,24.0102,24.0102,24.0102,42.648614341216
2023-03-30,24.0102,24.0102,24.0102,24.0102,106.62153585304
2023-03-31,24.1977,24.1977,24.1977,24.1977,111.95261264569
2023-04-03,24.3853,24.3853,24.3853,24.3853,37.317537548564
2023-04-05,24.1977,24.1977,24.1977,24.1977,39.449968265625
2023-04-11,23.4475,24.1977,23.4475,24.1977,1535.3501162838
2023-04-13,23.4475,24.5729,23.4475,24.5729,854.03850218285
2023-04-14,24.3853,24.3853,24.3853,24.3853,863.63444040962
2023-04-20,23.4475,24.0102,23.4475,24.0102,1396.7421196748
2023-04-21,23.4475,23.4475,22.5095,23.4475,1322.1070445777
2023-04-24,23.4475,23.4475,22.5095,23.4475,2079.1199491343
2023-04-25,22.5095,23.2598,22.5095,23.2598,884.95874758023
2023-04-26,22.5095,23.2598,22.5095,23.2598,1203.7571397808
2023-04-27,22.6971,23.4475,22.5095,23.2598,4730.7975457994
2023-04-28,23.2598,23.2598,22.5095,22.5095,3288.2081657078
2023-05-02,22.5095,23.2598,21.5716,22.8847,1350.894859258
2023-05-04,22.5095,22.5095,22.322,22.5095,3492.9215145456
2023-05-05,22.5095,22.5095,22.5095,22.5095,1119.5261264569
2023-05-08,22.5095,22.5095,21.5716,22.5095,1424.4637189966
2023-05-09,22.5095,22.5095,21.9468,22.5095,427.55235877069
2023-05-10,22.5095,22.5095,22.1343,22.1343,119.4161201554
2023-05-11,22.5095,23.4475,22.5095,23.4475,682.37782945946
2023-05-12,24.1977,24.3853,24.1977,24.3853,533.1076792652
2023-05-15,24.3853,24.3853,24.3853,24.3853,21.324307170608
2023-05-16,23.4475,24.1977,23.4475,24.1977,40.516183624155
2023-05-17,24.5729,28.1369,24.5729,28.1369,4613.513856361
2023-05-18,27.199,27.199,27.199,27.199,380.63888299535
2023-05-19,27.3866,28.8872,26.2611,28.8872,1324.2394752948
2023-05-22,28.8872,28.8872,27.3866,28.8872,1598.2568224371
2023-05-23,28.1369,29.6376,27.199,29.6376,2632.4857202116
2023-05-24,29.0748,29.0748,27.5742,27.5742,3093.0907550967
2023-05-25,27.9494,28.1369,27.9494,28.1369,1066.2153585304
2023-05-26,27.199,27.9494,27.199,27.9494,1386.0799660895
2023-05-29,27.7617,27.7617,26.4487,27.199,9716.4205622875
2023-05-30,27.199,27.199,27.199,27.199,10.662153585304
2023-05-31,26.8239,27.199,26.8239,27.199,569.35900145523
2023-06-01,26.8239,27.199,26.8239,27.199,356.11592974915
2023-06-02,27.199,29.8251,27.199,29.0748,3465.1999152238
2023-06-05,27.9494,28.1369,27.0114,28.1369,1958.6376136203
2023-06-06,28.1369,28.1369,27.0114,27.199,4217.9479583463
2023-06-07,27.199,27.199,27.0114,27.199,2324.3494815963
2023-06-09,27.5742,28.8872,27.5742,28.8872,533.1076792652
2023-06-12,28.8872,28.8872,28.8872,28.8872,53.31076792652
2023-06-13,28.8872,28.8872,27.5742,28.1369,1130.1882800422
2023-06-14,29.3012,29.3012,27.1667,28.1369,2462.2822085274
2023-06-15,27.5548,28.1369,26.7786,28.1369,994.601226969
2023-06-16,28.1369,28.1369,28.1369,28.1369,412.26993864
2023-06-19,28.1369,28.1369,28.1369,28.1369,206.13496932
2023-06-20,27.1667,27.1667,27.1667,27.1667,120.5889570522
2023-06-21,27.1667,28.1369,27.1667,28.1369,5474.9447851392
2023-06-22,28.1369,28.1369,27.3607,28.1369,1234.7484662268
2023-06-26,27.1667,28.1369,27.1667,28.1369,494.723926368
2023-06-27,27.3607,28.1369,27.3607,28.1369,448.343558271
2023-06-30,27.3607,28.1369,27.3607,28.1369,654.478527591
2023-07-03,28.331,28.331,26.0024,27.1667,2230.3803680424
2023-07-04,26.9726,26.9726,26.9726,26.9726,18.5521472388
2023-07-07,26.3905,27.1667,26.3905,27.1667,803.926380348
2023-07-10,26.5845,27.1667,26.5845,27.1667,568.9325153232
2023-07-11,26.5845,26.5845,26.5845,26.5845,206.13496932
2023-07-12,26.5845,27.1667,26.5845,27.1667,593.6687116416
2023-07-17,27.1667,27.1667,26.5845,26.5845,914.2085889342
2023-07-18,27.3607,27.3607,27.3607,27.3607,515.3374233
2023-07-19,27.3607,27.3607,27.3607,27.3607,2025.276073569
2023-07-20,26.5845,27.1667,25.8083,26.3905,926.5766870934
2023-07-21,26.3905,27.3607,26.3905,27.3607,570.9938650164
2023-07-24,27.3607,27.3607,27.1667,27.1667,576.1472392494
2023-07-27,26.1964,27.1667,26.1964,27.1667,556.564417164
2023-07-28,27.1667,27.1667,27.1667,27.1667,30.920245398
2023-07-31,27.1667,27.1667,27.1667,27.1667,8.2453987728
2023-08-01,27.1667,27.1667,27.1667,27.1667,103.06748466
2023-08-02,26.1964,27.1667,26.1964,27.1667,507.0920245272
2023-08-07,26.1964,26.1964,26.1964,26.1964,319.509202446
2023-08-10,26.0024,26.0024,26.0024,26.0024,206.13496932
2023-08-14,26.1964,26.9726,26.1964,26.9726,1692.3680981172
2023-08-16,26.9726,26.9726,25.2262,26.1964,3063.1656440952
2023-08-17,26.1964,26.1964,25.2262,26.0024,639.018404892
2023-08-18,26.0024,26.0024,25.2262,26.0024,863.7055214508
2023-08-21,25.4202,26.0024,25.4202,26.0024,284.4662576616
2023-08-22,25.4202,25.4202,25.4202,25.4202,1.0306748466
2023-08-23,25.4202,26.1964,25.4202,26.1964,175.214723922
2023-08-24,25.2262,26.1964,25.2262,26.1964,82.453987728
2023-08-25,26.1964,26.1964,26.1964,26.1964,81.4233128814
2023-08-29,26.1964,26.1964,26.1964,26.1964,51.53374233
2023-08-30,25.4202,25.4202,25.2262,25.2262,1292.4662576364
2023-08-31,25.6143,25.6143,25.6143,25.6143,82.453987728
2023-09-01,24.8381,24.8381,24.45,24.644,1269.7914110112
2023-09-04,24.8381,25.2262,24.644,25.2262,1021.3987729806
2023-09-06,24.256,25.2262,24.256,25.2262,1123.435582794
2023-09-08,25.2262,25.2262,25.2262,25.2262,830.7239263596
2023-09-11,24.256,25.2262,24.256,25.2262,1691.3374232706
2023-09-12,25.4202,26.0024,24.256,25.0321,2368.4907974868
2023-09-14,24.256,25.0321,24.256,25.0321,520.490797533
2023-09-15,25.0321,25.0321,24.256,24.8381,1365.644171745
2023-09-18,24.256,24.8381,24.0619,24.8381,998.7239263554
2023-09-19,24.256,24.8381,23.8679,24.8381,1190.429447823
2023-09-20,24.256,24.8381,24.256,24.8381,444.2208588846
2023-09-22,24.256,24.8381,24.256,24.8381,1339.87730058
2023-09-27,24.256,24.8381,24.256,24.8381,564.8098159368
2023-09-28,24.8381,24.8381,24.256,24.8381,1735.6564416744
2023-09-29,24.256,24.644,24.256,24.644,1422.331288308
2023-10-02,24.0619,26.0024,24.0619,26.0024,1553.2269938262
2023-10-03,25.2262,26.0024,25.2262,26.0024,1167.7546011978
2023-10-04,26.0024,26.0024,24.644,24.644,2127.3128833824
2023-10-05,24.644,24.644,24.0619,24.0619,1279.0674846306
2023-10-06,24.0619,24.0619,24.0619,24.0619,42.2576687106
2023-10-09,23.8679,24.0619,23.2857,24.0619,8157.791410839
2023-10-10,23.6738,25.2262,23.6738,25.0321,961.6196318778
2023-10-11,24.256,25.2262,24.256,25.2262,394.7484662478
2023-10-12,25.6143,25.6143,24.45,25.2262,1064.6871165378
2023-10-13,25.4202,26.0024,25.4202,26.0024,1030.6748466
2023-10-16,26.0024,29.1071,26.0024,29.1071,1997.4478527108
2023-10-17,28.719,28.719,28.1369,28.1369,415.3619631798
2023-10-18,27.3607,28.1369,27.3607,28.1369,172.1226993822
2023-10-20,27.3607,27.9429,27.3607,27.9429,408.1472392536
2023-10-23,27.1667,29.1071,27.1667,29.1071,832.7852760528
2023-10-26,29.1071,29.1071,29.1071,29.1071,205.1042944734
2023-10-30,29.1071,29.1071,29.1071,29.1071,366.9202453896
2023-10-31,28.525,29.1071,28.1369,29.1071,478.2331288224
2023-11-02,28.331,29.3012,28.331,29.3012,355.582822077
2023-11-06,29.1071,29.3012,28.331,29.3012,443.190184038
2023-11-08,28.331,28.331,27.9429,28.1369,1083.2392637766
2023-11-10,27.9429,27.9429,27.9429,27.9429,51.53374233
2023-11-14,28.1369,28.1369,28.1369,28.1369,546.257668698
2023-11-15,27.9429,28.1369,27.3607,28.1369,509.1533742204
2023-11-16,27.3607,27.3607,25.2262,27.3607,2407.6564416576
2023-11-23,26.3905,27.3607,26.3905,27.1667,496.7852760612
2023-11-29,27.1667,27.3607,27.1667,27.3607,309.20245398
2023-12-01,27.1667,29.1071,27.1667,29.1071,1387.2883435236
2023-12-04,28.1369,29.1071,28.1369,29.1071,41.226993864
2023-12-06,29.1071,29.1071,27.1667,27.1667,711.165644154
2023-12-07,28.1369,28.1369,28.1369,28.1369,412.26993864
2023-12-11,28.1369,28.1369,28.1369,28.1369,206.13496932
2023-12-13,28.1369,28.1369,28.1369,28.1369,36.073619631
2023-12-14,27.1667,28.1369,27.1667,28.1369,394.7484662478
2023-12-15,28.1369,28.1369,26.1964,27.9429,2727.1656441036
2023-12-18,27.3607,28.1369,27.1667,28.1369,758.5766870976
2023-12-21,27.3607,28.1369,27.3607,28.1369,881.226993843
2023-12-22,28.1369,29.1071,28.1369,29.1071,621.4969324998
2023-12-27,29.1071,29.1071,29.1071,29.1071,41.226993864
2023-12-29,28.331,30.0774,26.5845,29.1071,1407.9018404556
2024-01-02,28.525,29.8833,28.525,29.8833,887.4110429226
2024-01-03,29.1071,29.8833,29.1071,29.8833,26.7975460116
2024-01-04,29.3012,29.8833,29.1071,29.1071,106.1595091998
2024-01-05,29.8833,29.8833,29.8833,29.8833,1.0306748466
2024-01-09,29.1071,29.1071,29.1071,29.1071,51.53374233
2024-01-10,29.1071,29.1071,29.1071,29.1071,399.9018404808
2024-01-17,28.1369,29.1071,28.1369,29.1071,113.374233126
2024-01-18,28.1369,28.1369,28.1369,28.1369,29.8895705514
2024-01-19,28.1369,29.1071,28.1369,29.1071,794.6503067286
2024-01-22,28.1369,29.1071,28.1369,29.1071,798.773006115
2024-01-23,28.1369,29.1071,28.1369,29.1071,741.0552147054
2024-01-24,28.1369,28.719,27.3607,28.719,1368.7361962848
2024-01-26,29.3012,29.8833,29.3012,29.8833,288.588957048
2024-01-29,29.1071,30.2714,29.1071,30.2714,640.0490797386
2024-02-02,30.2714,30.2714,29.6893,30.2714,985.3251533496
2024-02-05,30.2714,32.2119,30.2714,32.0179,3544.4907974574
2024-02-06,32.0179,32.0179,31.2417,32.0179,314.355828213
2024-02-07,31.2417,32.0179,31.2417,32.0179,58.7484662562
2024-02-08,32.0179,32.2119,32.0179,32.2119,349.3987729974
2024-02-12,32.406,32.406,32.406,32.406,245.3006134908
2024-02-13,32.406,32.406,32.406,32.406,27.8282208582
2024-02-15,31.0476,31.0476,30.4655,31.0476,263.8527607296
2024-02-16,30.4655,31.0476,30.2714,31.0476,26.7975460116
2024-02-19,30.0774,30.0774,30.0774,30.0774,162.8466257628
2024-02-21,30.0774,30.4655,27.7488,30.4655,3114.6993864252
2024-02-22,30.4655,30.4655,30.4655,30.4655,1.0306748466
2024-02-26,30.4655,30.4655,30.4655,30.4655,3.0920245398
2024-02-27,30.2714,30.2714,30.2714,30.2714,30.920245398
2024-02-29,30.4655,30.4655,30.4655,30.4655,103.06748466
2024-03-01,30.4655,30.4655,30.4655,30.4655,72.147239262
2024-03-04,29.6893,30.8536,29.3012,30.8536,845.153374212
2024-03-05,30.0774,30.8536,30.0774,30.8536,19.5828220854
2024-03-07,30.0774,31.0476,30.0774,31.0476,724.5644171598
2024-03-08,30.0774,31.2417,30.0774,31.2417,94.8220858872
2024-03-12,30.2714,31.2417,30.2714,31.2417,514.3067484534
2024-03-13,30.2714,31.0476,30.2714,31.0476,175.214723922
2024-03-15,30.0774,31.2417,30.0774,31.2417,701.8895705346
2024-03-18,29.4952,30.2714,29.1071,30.2714,1584.1472392242
2024-03-19,29.3012,32.406,29.3012,32.406,968.834355804
2024-03-22,31.8238,31.8238,31.8238,31.8238,21.6441717786
2024-03-27,31.8238,32.0179,31.8238,32.0179,185.521472388
2024-03-28,31.6298,32.0179,31.0476,32.0179,124.7116564386
2024-04-02,31.4357,31.4357,31.4357,31.4357,6.1840490796
2024-04-03,31.4357,31.4357,31.4357,31.4357,94.8220858872
2024-04-04,31.4357,32.406,31.4357,32.406,180.368098155
2024-04-05,31.2417,32.0179,31.0476,32.0179,113.374233126
2024-04-08,31.0476,32.0179,31.0476,32.0179,5.153374233
2024-04-09,31.4357,32.2119,31.0476,31.0476,99.9754601202
2024-04-10,31.0476,31.4357,31.0476,31.4357,284.4662576616
2024-04-11,31.0476,32.406,31.0476,32.406,740.0245398588
2024-04-15,32.2119,32.2119,31.0476,31.0476,531.8282208456
2024-04-16,30.0774,31.0476,29.4952,31.0476,1038.9202453728
2024-04-18,30.0774,32.0179,30.0774,32.0179,1052.3190183786
2024-04-19,32.0179,32.0179,32.0179,32.0179,3.0920245398
2024-04-23,30.4655,30.4655,30.4655,30.4655,32.9815950912
2024-04-25,30.4655,30.8536,30.0774,30.8536,1280.0981594772
2024-04-26,30.8536,30.8536,30.8536,30.8536,103.06748466
2024-04-29,30.0774,30.8536,29.4952,30.8536,1037.8895705262
2024-04-30,30.8536,32.406,30.8536,32.406,344.2453987644
2024-05-02,31.0476,31.0476,31.0476,31.0476,10.306748466
2024-05-06,32.2119,32.2119,32.2119,32.2119,1.0306748466
2024-05-08,32.0179,32.0179,32.0179,32.0179,1.0306748466
2024-05-10,32.2119,32.2119,32.2119,32.2119,30.920245398
2024-05-13,32.794,33.3762,32.2119,33.3762,1073.9631901572
2024-05-14,33.3762,33.3762,33.3762,33.3762,82.453987728
2024-05-15,32.9881,32.9881,32.9881,32.9881,360.73619631
2024-05-16,32.0179,33.3762,32.0179,32.9881,950.2822085652
2024-05-17,32.9881,33.3762,32.9881,33.3762,780.2208588762
2024-05-20,33.3762,33.3762,33.3762,33.3762,370.0122699294
2024-05-21,32.9881,32.9881,32.9881,32.9881,1.0306748466
2024-05-22,32.794,33.3762,32.794,33.3762,323.6319018324
2024-05-23,33.3762,33.3762,33.1821,33.1821,66.993865029
2024-05-24,33.3762,33.3762,33.3762,33.3762,57.7177914096
2024-05-27,32.6,32.9881,32.6,32.9881,31.9509202446
2024-06-03,32.9881,32.9881,32.9881,32.9881,103.06748466
2024-06-04,32.6,32.9881,32.6,32.9881,180.368098155
2024-06-05,32.9881,32.9881,32.9881,32.9881,17.5214723922
2024-06-06,32.9881,32.9881,32.6,32.9881,221.595092019
2024-06-10,32.9881,32.9881,32.9881,32.9881,1.0306748466
2024-06-13,32.6,32.6,32.6,32.6,655.5092024376
2024-06-14,32.6,32.6,31.4357,32.6,14.4294478524
2024-06-17,32,33.6,32,33.6,4
2024-06-20,33.6,33.6,33.6,33.6,15
2024-06-24,33,33,33,33,3
2024-06-27,32.2,32.8,32,32.8,141
2024-06-28,32.8,33,32.8,33,66
2024-07-02,32.8,33,32.8,33,90
2024-07-04,32.2,33,32.2,33,5
2024-07-08,32,32.8,32,32.8,111
2024-07-10,32,32.6,32,32.6,140
2024-07-16,32.6,32.6,32,32.6,157
2024-07-19,32,32.6,32,32.6,11
2024-07-22,32.6,32.6,32,32.6,260
2024-07-23,32,32,32,32,36
2024-07-25,32,32.4,32,32.4,321
2024-07-26,32,32,32,32,100
2024-07-29,32,32.4,32,32.4,435
2024-07-30,32,32,32,32,250
2024-08-02,30.8,30.8,30.8,30.8,46
2024-08-05,30.6,30.6,30.6,30.6,376
2024-08-06,30.4,30.4,29.4,30.2,52
2024-08-07,30.4,30.4,30,30.2,562
2024-08-08,29.4,30.2,29.4,30.2,19
2024-08-09,30.2,30.2,30.2,30.2,4
2024-08-12,30.2,30.2,29.4,30.2,37
2024-08-13,29.8,29.8,29.8,29.8,30
2024-08-14,29.8,30,29.8,30,4
2024-08-16,29.4,30,29.4,30,13
2024-08-19,30,30,30,30,26
2024-08-20,30.2,30.2,30.2,30.2,2
2024-08-22,29.4,30,29.4,30,10
2024-08-28,29.4,30.2,29.4,30,754
2024-08-30,29.8,29.8,29.8,29.8,17
2024-09-03,29.4,29.4,29.4,29.4,27
2024-09-04,29.4,29.4,29.4,29.4,43
2024-09-09,29.4,29.4,29.4,29.4,81
2024-09-10,29,29,28.4,28.4,106
2024-09-11,28.4,28.4,28.4,28.4,275
2024-09-12,28.2,28.4,28.2,28.4,12
2024-09-13,28,28.4,27.2,28.4,840
2024-09-16,28.4,30.2,28.4,30.2,541
2024-09-17,29,30.2,29,30.2,561
2024-09-18,30.2,30.2,30.2,30.2,67
2024-09-19,30.2,30.2,30.2,30.2,5
2024-09-23,30,30,30,30,250
2024-09-26,29.2,30.2,29,30.2,364
2024-09-30,30.2,30.2,27.2,30.2,575
2024-10-02,29.2,30,29,30,201
2024-10-04,29,30.2,29,30.2,358
2024-10-07,29.2,30.2,29.2,30.2,5
2024-10-14,30,30,30,30,3
2024-10-15,30,30.2,30,30.2,2
2024-10-21,29.2,30,29.2,30,51
2024-10-24,30,30,30,30,22
2024-10-28,29,29,28,28,268
2024-10-29,29,29,28,29,1866
2024-10-31,28.8,28.8,28.6,28.6,506
2024-11-04,28.6,28.6,28.6,28.6,4
2024-11-07,28.6,28.6,28.6,28.6,7
2024-11-08,28.6,28.6,28.6,28.6,3
2024-11-12,28.6,28.6,28.6,28.6,4
2024-11-13,28.6,28.6,28.6,28.6,1029
2024-11-14,28,29,28,29,76
2024-11-18,28,29,28,29,201
2024-11-21,28.8,30,28.8,29,1161
2024-11-22,29,29,29,29,13
2024-11-25,28,28.8,28,28.8,196
2024-11-26,28.8,28.8,28.8,28.8,14
2024-11-28,28.8,28.8,28.8,28.8,1006
2024-12-02,29,29,29,29,1
2024-12-03,29,29,28,29,10
2024-12-09,28,29,28,29,26
2024-12-11,28,29,28,29,314
2024-12-12,28,28,27.8,27.8,371
2024-12-23,27,27,27,27,251
2025-01-07,26,26.2,25,26.2,771
2025-01-08,26.2,27.2,26.2,27.2,104
2025-01-13,27.2,27.2,27.2,27.2,8
2025-01-15,27.2,27.2,27.2,27.2,5
2025-01-16,26,27.2,26,27.2,10
2025-01-17,27.2,27.2,27.2,27.2,4
2025-01-20,26.2,26.2,26,26,32
2025-01-21,26,27,26,27,211
2025-01-24,27,27,26.6,26.6,48
2025-01-27,27.2,27.2,27.2,27.2,1
2025-01-28,27.2,27.2,27.2,27.2,1
2025-01-29,27,28,27,28,10382
2025-01-30,27.8,27.8,27,27,297
2025-01-31,27.2,27.2,27,27,10851
2025-02-03,25.6,26,25.4,26,108
2025-02-04,26.6,27,26.6,27,50
2025-02-05,27,27,27,27,50
2025-02-06,26.8,26.8,26.8,26.8,6
2025-02-07,27,27,27,27,48
2025-02-11,27,27,27,27,75
2025-02-12,27,27,27,27,7
2025-02-13,27,27,27,27,280
2025-02-14,27,27,27,27,83
2025-02-17,27,27,27,27,101
2025-02-18,27,27,27,27,50
2025-02-19,27,27,27,27,72
2025-02-21,27,27,27,27,53
2025-02-24,27,27,27,27,250
2025-02-25,27,27,27,27,80
2025-02-26,27,27,27,27,150
2025-02-27,27,27,26,26,13
2025-03-03,26.2,26.2,26.2,26.2,95
2025-03-04,27,27,27,27,900
2025-03-07,26.2,27,26.2,27,140
2025-03-10,27,27,27,27,436
2025-03-12,27,27,27,27,7
2025-03-14,27,29.6,27,28.4,858
2025-03-17,27,27,27,27,31
2025-03-19,27.4,27.4,27.2,27.2,198
2025-03-24,27.8,27.8,27.8,27.8,7
2025-03-26,27.8,27.8,27.8,27.8,170
2025-03-27,27.8,28,27.8,28,504
2025-03-28,28,28,28,28,776
2025-03-31,27.8,28,27.8,27.8,13598
2025-04-01,27.8,27.8,27.8,27.8,2200
2025-04-04,27,27,27,27,138
2025-04-07,27,27,27,27,1
2025-04-08,28,28,27.2,27.2,18
2025-04-09,27.2,27.2,27,27,449
2025-04-10,27,27,27,27,63
2025-04-11,27,27,26,26,23
2025-04-16,27,27,27,27,37
2025-04-24,27,27,27,27,378
2025-04-28,27,27.2,27,27.2,224
2025-04-30,27.2,27.2,27.2,27.2,23
2025-05-06,27.2,27.2,27.2,27.2,1
2025-05-08,27.2,27.2,27.2,27.2,36
2025-05-09,27.2,27.2,27.2,27.2,10
2025-05-12,27.2,27.2,27.2,27.2,189
2025-05-13,27.2,27.2,27.2,27.2,13
2025-05-15,26.4,27,26.4,27,140
2025-05-16,27.2,27.2,27.2,27.2,201
2025-05-20,26.6,27.2,26.6,27.2,3