Date,Open,High,Low,Close,Volume
2008-04-08,6.5457,6.92781,6.53184,6.6779,356126.14891225
2008-04-09,6.61538,6.70563,6.61538,6.67083,184450.76968843
2008-04-10,6.65706,6.6847,6.64302,6.67083,92335.745853759
2008-04-11,6.69159,6.7473,6.69159,6.74043,30130.762825239
2008-04-14,6.74043,6.74043,6.60832,6.67083,8676.5825702159
2008-04-15,6.67083,6.70563,6.67083,6.67083,11360.562322284
2008-04-16,6.65017,6.67083,6.65017,6.67083,5929.697042708
2008-04-17,6.67083,6.67083,6.64302,6.67083,2701.6375135956
2008-04-18,6.60832,6.67083,6.60832,6.67083,12376.987220169
2008-04-21,6.6779,6.6779,6.67083,6.6779,14526.819686054
2008-04-22,6.69865,6.69865,6.62906,6.67083,89225.772604856
2008-04-23,6.58756,6.67083,6.58756,6.67083,3649.638585564
2008-04-24,6.67083,6.67083,6.67083,6.67083,517.5931347534
2008-04-25,6.67083,6.67083,6.53899,6.5457,45388.172394463
2008-04-28,6.53899,6.65706,6.53899,6.65706,261.55559261526
2008-04-29,6.65706,6.65706,6.65706,6.65706,176.57761526769
2008-04-30,6.46233,6.74043,6.46233,6.74043,14405.422575557
2008-05-05,6.60143,6.67083,6.60143,6.67083,1915.8671256544
2008-05-06,6.67083,6.67083,6.67083,6.67083,18.761371622192
2008-05-07,6.71959,6.71959,6.71959,6.71959,144.57292250042
2008-05-08,6.71959,6.71959,6.53899,6.67083,44317.670601903
2008-05-09,6.73335,6.75419,6.60143,6.73335,1119.060636759
2008-05-12,6.74043,6.74043,6.73335,6.74043,44946.728356294
2008-05-13,6.7473,6.7473,6.60832,6.7473,1021.9429483617
2008-05-14,6.75419,6.80983,6.67083,6.80983,6449.4973976522
2008-05-15,6.87236,6.94874,6.80983,6.94874,2747.9891376034
2008-05-16,7.01136,7.37289,7.01136,7.12254,172362.92831326
2008-05-19,7.29605,7.43442,7.29605,7.41467,41508.982909051
2008-05-20,7.50455,7.63694,7.37289,7.48362,3310.8302862691
2008-05-21,7.49766,7.49766,7.31038,7.31038,3838.3559118813
2008-05-23,7.17101,7.44221,7.17101,7.44221,2839.5887755235
2008-05-26,7.48362,7.50455,7.19212,7.43442,377.43465263468
2008-05-27,7.43442,7.43442,7.42191,7.42191,279.21335414203
2008-05-28,7.40768,7.41467,7.40768,7.41467,158.91985374092
2008-05-29,7.41467,7.41467,7.41467,7.41467,111.46461963773
2008-05-30,7.48362,7.48362,7.36601,7.36601,164.43790421803
2008-06-02,7.36601,7.36601,7.36601,7.36601,924.8252599645
2008-06-03,7.36601,7.36601,7.36601,7.36601,218.51479889376
2008-06-04,7.36601,7.36601,7.1643,7.1643,243.89783108849
2008-06-05,7.2406,7.36601,7.2406,7.2406,6739.7468527485
2008-06-06,7.31038,7.31038,7.30358,7.30358,1603.5454686497
2008-06-09,7.08783,7.36601,6.87941,7.36601,2788.822711134
2008-06-10,7.35214,7.35214,7.35214,7.35214,27.590252385576
2008-06-11,7.27558,7.27558,7.27558,7.27558,71.734656202497
2008-06-12,7.28247,7.28247,7.28247,7.28247,54.076894675729
2008-06-13,7.29605,7.29605,7.29605,7.29605,66.216605725382
2008-06-16,7.27558,7.27558,7.27558,7.27558,71.734656202497
2008-06-17,7.01842,7.2474,7.01842,7.2474,1029.6682190297
2008-06-18,7.22701,7.22701,6.96279,7.22701,478.9667814136
2008-06-19,6.96279,7.01842,6.96279,7.01842,1983.1873414752
2008-06-20,7.01136,7.1643,7.01136,7.1643,896.1313974835
2008-06-23,7.01842,7.2542,7.01842,7.22021,67.320215820805
2008-06-24,7.20581,7.20581,7.19212,7.19212,1339.7826558436
2008-06-25,7.15034,7.15034,7.12254,7.14337,231.75812003884
2008-06-26,7.08783,7.15724,7.05295,7.15724,1728.2534094325
2008-06-27,7.08095,7.08095,7.08095,7.08095,29.797472576422
2008-06-30,7.15034,7.15034,7.15034,7.15034,29.797472576422
2008-07-01,7.1643,7.1643,7.15724,7.15724,37.522743244383
2008-07-02,7.14337,7.14337,7.14337,7.14337,32.004692767268
2008-07-03,7.19212,7.19212,7.19212,7.19212,29.797472576422
2008-07-04,7.15724,7.15724,7.15034,7.15034,29.797472576422
2008-07-07,7.15724,7.15724,7.15724,7.15724,29.797472576422
2008-07-08,7.01842,7.15034,7.01842,7.15034,856.40143404827
2008-07-09,7.15034,7.15034,6.87941,7.14337,673.20215820805
2008-07-10,7.08783,7.08783,7.08783,7.08783,35.315523053537
2008-07-11,7.08783,7.08783,6.87941,7.08783,1709.4920378103
2008-07-14,6.87941,7.14337,6.87941,7.01842,108.15378935146
2008-07-15,6.80983,7.05295,6.80983,7.05295,1835.3035886885
2008-07-16,7.15034,7.15034,7.08095,7.08095,1108.0245358047
2008-07-17,6.94874,7.08783,6.80983,6.80983,882.88807633843
2008-07-18,7.14337,7.14337,6.80983,6.80983,273.69530366491
2008-07-21,7.14337,7.14337,7.14337,7.14337,100.4285186835
2008-07-22,6.94874,6.94874,6.94874,6.94874,719.55378221582
2008-07-23,6.94874,6.94874,6.94874,6.94874,108.15378935146
2008-07-24,6.94874,6.94874,6.94874,6.94874,431.51154731041
2008-07-25,6.94874,6.94874,6.80983,6.94874,488.8992722724
2008-07-28,7.08783,7.08783,7.08783,7.08783,29.797472576422
2008-07-29,7.08783,7.08783,7.08095,7.08095,29.797472576422
2008-07-30,7.08783,7.08783,7.05295,7.05295,29.797472576422
2008-07-31,6.94874,6.94874,6.80983,6.80983,199.75342727157
2008-08-01,6.94874,6.94874,6.80983,6.94874,2288.8873379074
2008-08-04,6.94874,6.94874,6.94874,6.94874,29.797472576422
2008-08-05,6.94874,6.94874,6.94203,6.94203,29.797472576422
2008-08-06,7.08783,7.08783,6.94874,6.94874,39.729963435229
2008-08-07,6.74043,6.94874,6.74043,6.94874,2213.8418514186
2008-08-08,6.87941,6.87941,6.67083,6.87941,614.71082315063
2008-08-11,6.94874,7.12254,6.87941,6.87941,1005.3887969304
2008-08-12,7.08783,7.08783,7.08783,7.08783,32.004692767268
2008-08-13,7.10178,7.36601,7.0322,7.36601,8583.8793222004
2008-08-14,7.2406,7.43442,7.2406,7.43442,4518.1797306619
2008-08-18,7.29605,7.63694,7.29605,7.63694,1197.416953534
2008-08-19,7.29605,7.29605,7.29605,7.29605,1026.3573887434
2008-08-20,7.08783,7.41467,7.08783,7.41467,1081.5378935146
2008-08-21,7.43442,7.43442,7.43442,7.43442,2.2072201908461
2008-08-22,7.22701,7.47039,7.14337,7.43442,91423.060304844
2008-08-25,7.29605,7.43442,7.22701,7.43442,316891.70640986
2008-08-27,7.44221,7.44221,7.44221,7.44221,431.51154731041
2008-08-29,7.50455,7.50455,7.1643,7.43442,7197.745042349
2008-09-01,7.2406,7.48362,7.22701,7.48362,5290.706797458
2008-09-02,7.45625,7.46332,7.27558,7.46332,9328.8161366109
2008-09-03,7.43442,7.43442,6.74043,6.94874,1309230.3139619
2008-09-04,7.07379,7.35912,7.07379,7.2542,7601.6663372739
2008-09-05,7.36601,7.53972,7.01842,7.2619,10987.542110032
2008-09-08,7.28926,7.28926,7.28926,7.28926,3020.5808311728
2008-09-09,7.10859,7.46332,7.10859,7.4008,4863.6096905293
2008-09-10,7.4008,7.4008,7.4008,7.4008,27.590252385576
2008-09-11,7.43442,7.43442,7.29605,7.40768,2320.8920306746
2008-09-12,7.19212,7.29605,7.08783,7.29605,4518.1797306619
2008-09-15,7.4008,7.4008,7.08783,7.08783,1123.4750771406
2008-09-16,6.87941,7.01842,6.80983,6.94203,5014.8042736023
2008-09-17,7.08783,7.08783,6.49695,6.77504,8472.4147025626
2008-09-18,6.56663,6.63622,6.56663,6.60143,2564.7898617631
2008-09-19,6.60832,6.60832,6.60143,6.60143,1461.1797663401
2008-09-22,6.46233,6.60143,6.46233,6.60143,3558.0389476439
2008-09-23,6.42763,6.42763,6.25402,6.39284,3753.3779345337
2008-09-24,6.38604,6.38604,6.38604,6.38604,92.703248015535
2008-09-25,6.39284,6.39284,6.25402,6.25402,1286.8093712633
2008-09-26,6.25402,6.53184,6.21923,6.53184,3215.9198180627
2008-09-29,6.39284,6.60143,6.39284,6.60143,1609.0635191268
2008-09-30,6.39284,6.39284,6.28854,6.39284,2902.4945509626
2008-10-01,6.58049,6.60143,6.39284,6.60143,4318.4263033903
2008-10-02,6.73335,6.73335,6.53184,6.60143,742.7295942197
2008-10-03,6.63622,6.63622,6.35822,6.35822,1497.5988994891
2008-10-06,6.01073,6.25402,6.01073,6.25402,4094.3934540195
2008-10-07,6.1568,6.46233,6.14964,6.46233,2158.6613466475
2008-10-08,6.08022,6.39284,6.08022,6.38604,3016.1663907912
2008-10-09,6.38604,6.38604,6.38604,6.38604,29.797472576422
2008-10-10,6.01779,6.35822,6.01073,6.35822,3066.9324551806
2008-10-13,6.39284,6.39284,6.39284,6.39284,29.797472576422
2008-10-14,6.39284,6.42763,6.39284,6.39284,2909.1162115351
2008-10-15,6.12879,6.41377,6.11484,6.12191,1639.9646017986
2008-10-16,6.11484,6.11484,6.11484,6.11484,29.797472576422
2008-10-17,6.14964,6.14964,6.11484,6.11484,94.910468206381
2008-10-20,6.25402,6.25402,6.25402,6.25402,11.03610095423
2008-10-21,6.28854,6.31646,6.28854,6.31646,736.10793364716
2008-10-22,6.29551,6.29551,6.29551,6.29551,11.03610095423
2008-10-23,5.97603,6.28854,5.56582,6.28854,1798.8844555395
2008-10-24,5.97603,6.25402,5.90652,6.25402,1944.5609881354
2008-10-27,6.21216,6.21216,5.97603,6.17754,2534.9923891867
2008-10-28,6.14964,6.14964,6.14964,6.14964,29.797472576422
2008-10-29,5.97603,5.97603,5.97603,5.97603,1260.3227289731
2008-10-30,5.69803,5.87182,5.69803,5.69803,1318.8140640305
2008-10-31,5.83702,5.83702,5.83702,5.83702,1.103610095423
2008-11-03,6.24695,6.24695,6.24695,6.24695,5.5180504771152
2008-11-04,6.21923,6.21923,6.21923,6.21923,8.8288807633843
2008-11-05,6.18443,6.18443,6.18443,6.18443,29.797472576422
2008-11-06,6.18443,6.21923,6.18443,6.21923,304.59638633676
2008-11-07,6.25402,6.25402,5.83702,5.83702,3884.7075358891
2008-11-10,5.73273,5.73273,5.69803,5.69803,1515.2566610158
2008-11-12,5.52441,5.52441,5.35062,5.52441,1933.5248871812
2008-11-13,5.28103,5.42003,5.28103,5.42003,1517.4638812067
2008-11-14,5.35062,5.44776,5.35062,5.44776,271.48808347407
2008-11-17,5.28103,5.48962,5.28103,5.48962,1470.0086471035
2008-11-19,5.48962,5.48962,5.48962,5.48962,286.93862480999
2008-11-20,5.53837,5.54507,5.53837,5.54507,286.93862480999
2008-11-21,5.45492,5.45492,5.07253,5.30885,6546.6150860494
2008-11-24,5.10724,5.28103,5.03792,5.03792,4135.2270275501
2008-11-25,4.96842,5.13515,4.96842,5.13515,2164.1793971246
2008-11-26,5.26028,5.26028,4.93345,4.93345,3092.3154873753
2008-11-27,5.21153,5.21153,4.75992,4.75992,4440.9270239823
2008-11-28,4.62084,4.62084,4.51682,4.51682,3755.5851547246
2008-12-01,4.53058,4.60705,4.41252,4.41252,4060.1815410613
2008-12-02,4.40564,4.41252,4.40564,4.41252,2308.752319625
2008-12-03,4.30822,4.40564,4.27353,4.40564,2072.5797592045
2008-12-04,4.40564,4.40564,4.3779,4.39856,295.76750557337
2008-12-05,4.4473,4.4473,4.4473,4.4473,144.57292250042
2008-12-08,4.35679,4.35679,4.35679,4.35679,1727.149799337
2008-12-09,4.45411,4.45411,4.45411,4.45411,144.57292250042
2008-12-10,4.30822,4.30822,4.09982,4.23873,5650.4836885659
2008-12-11,4.16923,4.16923,4.16923,4.16923,11.03610095423
2008-12-12,3.96072,4.02334,3.96072,4.02334,1900.4165843185
2008-12-15,3.92602,3.92602,3.80107,3.89132,6118.4143690253
2008-12-16,3.89132,3.89132,3.89132,3.89132,8.8288807633843
2008-12-17,3.89132,3.89132,3.76628,3.76628,2309.8559297204
2008-12-18,3.82182,3.82182,3.47441,3.47441,4185.9930919396
2008-12-22,3.39096,3.39096,3.39096,3.39096,1.103610095423
2008-12-23,3.30071,3.3076,3.30071,3.3076,504.34981360833
2008-12-29,3.37003,3.37003,3.37003,3.37003,286.93862480999
2008-12-30,3.40501,3.47441,3.37003,3.37003,7801.4197645454
2008-12-31,3.31458,3.39794,3.2381,3.33542,16267.212806536
2009-01-05,3.40501,3.40501,3.40501,3.40501,160.02346383634
2009-01-06,3.47441,3.47441,3.47441,3.47441,2158.6613466475
2009-01-07,3.46046,3.46046,3.33542,3.33542,3303.1050156011
2009-01-08,3.25904,3.25904,3.25904,3.25904,2304.3378792433
2009-01-09,3.22424,3.22424,3.22424,3.22424,231.75812003884
2009-01-12,3.10618,3.10618,3.10618,3.10618,2416.9061089764
2009-01-13,2.98792,3.02271,2.98113,3.02271,7229.7497351163
2009-01-14,2.87692,2.89767,2.87692,2.89767,7534.3461214531
2009-01-15,2.77263,2.77263,2.77263,2.77263,3929.9555498014
2009-01-16,2.84901,2.84901,2.84901,2.84901,1467.8014269126
2009-01-19,2.74473,2.80733,2.74473,2.80733,2881.5259591495
2009-01-20,2.84204,2.84204,2.84204,2.84204,5.5180504771152
2009-01-21,2.71001,2.71001,2.71001,2.71001,3490.7187318231
2009-01-22,2.77961,2.77961,2.77961,2.77961,2881.5259591495
2009-01-23,2.84901,2.84901,2.84901,2.84901,343.22273967656
2009-01-26,2.91145,2.96708,2.91145,2.96708,2650.8714492061
2009-01-27,2.97406,2.97406,2.91843,2.96708,3654.0530259457
2009-01-28,2.97406,3.05044,2.97406,3.05044,863.02309462081
2009-01-29,2.97406,3.11297,2.97406,3.11297,2679.5653116871
2009-01-30,3.0297,3.0643,2.85599,2.85599,16992.284639228
2009-02-02,2.86995,2.86995,2.77961,2.86279,4642.8876714447
2009-02-03,2.84901,2.84901,2.72397,2.77961,5899.8995701315
2009-02-04,2.67521,2.77961,2.67521,2.77961,5684.695601524
2009-02-05,2.77263,2.77263,2.67521,2.71001,921.51442967823
2009-02-06,2.71001,2.76556,2.64052,2.71001,3575.6967091706
2009-02-09,2.64052,2.66834,2.64052,2.66834,2987.4725283102
2009-02-10,2.64052,2.67521,2.64052,2.67521,9558.3670364589
2009-02-11,2.61967,2.68926,2.61967,2.68926,1782.3303041082
2009-02-12,2.64052,2.73783,2.64052,2.71001,890.61334700639
2009-02-13,2.67521,2.74473,2.67521,2.74473,863.02309462081
2009-02-16,2.67521,2.73783,2.64052,2.73783,4275.3855096688
2009-02-17,2.61967,2.61967,2.50841,2.57093,8635.7489966852
2009-02-18,2.6127,2.6127,2.41118,2.43192,7547.5894425981
2009-02-19,2.49463,2.50151,2.49463,2.50151,4304.0793721498
2009-02-20,2.49463,2.49463,2.43192,2.49463,921.51442967823
2009-02-23,2.43192,2.43192,2.31414,2.39741,5699.0425327645
2009-02-25,2.43192,2.43192,2.43192,2.43192,27.590252385576
2009-02-26,2.41825,2.41825,2.41825,2.41825,11.03610095423
2009-02-27,2.43192,2.43192,2.43192,2.43192,633.47219477282
2009-03-02,2.42532,2.57093,2.33488,2.50151,119288.11160418
2009-03-03,2.50151,2.50151,2.31414,2.39741,49674.594005087
2009-03-04,2.32781,2.32781,2.12638,2.15439,298296.97991209
2009-03-05,2.21691,2.22361,2.05,2.22361,372047.93175892
2009-03-06,2.0848,2.15439,2.0848,2.15439,4131.9161972638
2009-03-09,2.0848,2.0848,2.0848,2.0848,1000.9743565487
2009-03-10,2.15439,2.15439,2.15439,2.15439,5929.697042708
2009-03-11,2.22361,2.22361,2.22361,2.22361,5885.552638891
2009-03-12,2.29311,2.29311,2.29311,2.29311,9859.6525925094
2009-03-13,2.42532,2.4389,2.42532,2.4389,18975.471980703
2009-03-16,2.44606,2.48077,2.44606,2.48077,889.50973691097
2009-03-17,2.49463,2.49463,2.49463,2.49463,237.27617051595
2009-03-18,2.49463,2.49463,2.49463,2.49463,88.288807633843
2009-03-19,2.55027,2.55027,2.55027,2.55027,172.16317488599
2009-03-20,2.55027,2.55027,2.5364,2.5364,1058.3620815107
2009-03-23,2.59893,2.67521,2.59893,2.67521,3325.1772175096
2009-03-24,2.75886,2.75886,2.75886,2.75886,4476.2425470358
2009-03-25,2.78649,2.82817,2.78649,2.82817,17445.868388448
2009-03-26,2.93935,3.07138,2.93935,3.07138,5036.8764755107
2009-03-27,3.01574,3.01574,3.01574,3.01574,721.76100240666
2009-03-30,2.9253,2.9253,2.9253,2.9253,1740.3931204821
2009-03-31,2.95331,2.96038,2.95331,2.96038,3242.4064603529
2009-04-01,2.84204,2.98792,2.84204,2.98792,7440.5392633421
2009-04-02,3.05044,3.0576,3.05044,3.0576,23125.045939494
2009-04-03,3.12701,3.21745,3.12701,3.21745,8417.2341977915
2009-04-06,3.30071,3.61351,3.30071,3.61351,49483.669458578
2009-04-07,3.61351,4.16923,3.47441,4.03041,40073.186174906
2009-04-08,3.89132,4.30822,3.82182,4.23873,18948.985338413
2009-04-09,4.3779,4.3779,4.09982,4.36386,11012.925142226
2009-04-14,4.48192,4.55143,4.30822,4.30822,11981.894806008
2009-04-15,4.30822,4.30822,4.23873,4.23873,595.94945152844
2009-04-16,4.23873,4.27353,4.10679,4.27353,5866.7912672688
2009-04-17,4.14159,4.26654,4.14159,4.26654,1015.3212877892
2009-04-20,4.10679,4.22477,4.06503,4.06503,10713.846806367
2009-04-21,3.99552,4.16923,3.92602,4.16923,20926.654629411
2009-04-22,4.16923,4.16923,4.03041,4.06503,4433.2017533143
2009-04-23,4.16923,4.16923,4.06503,4.16234,19859.463667138
2009-04-24,4.03729,4.03729,3.96072,4.03041,12176.130182803
2009-04-27,4.02334,4.02334,3.99552,3.99552,350.94801034452
2009-04-28,3.99552,3.99552,3.82871,3.82871,19163.085696925
2009-04-29,3.88444,3.89132,3.82182,3.85643,26482.227849772
2009-04-30,3.89132,4.16923,3.89132,4.09982,82909.812028751
2009-05-04,4.16923,4.16923,4.03041,4.06503,91223.306877572
2009-05-05,4.03729,4.07888,4.03729,4.07888,21664.96978325
2009-05-06,4.13452,4.13452,3.96072,4.09982,1653.2079229437
2009-05-07,4.06503,4.09982,3.89132,3.99552,31955.030312974
2009-05-08,3.92602,4.03041,3.92602,4.03041,366.39855168045
2009-05-11,3.97486,4.03041,3.97486,4.03041,883.99168643385
2009-05-12,4.02334,4.16923,3.99552,4.16923,14772.924737333
2009-05-13,4.06503,4.16234,4.06503,4.13452,464.6198501731
2009-05-14,4.09284,4.09284,3.92602,4.09284,8253.8999036689
2009-05-15,4.13452,4.13452,3.93301,4.05107,27890.434331531
2009-05-18,3.90518,4.00957,3.90518,3.91225,4010.5190867673
2009-05-19,3.92602,3.92602,3.80107,3.80814,75861.054349284
2009-05-20,3.82182,3.87048,3.61351,3.7245,10563.755833389
2009-05-21,3.71762,3.71762,3.5788,3.61351,13396.72294834
2009-05-22,3.55778,3.61351,3.50912,3.58568,14173.664455518
2009-05-25,3.51609,3.68282,3.51609,3.54373,4818.361676617
2009-05-26,3.54373,3.54373,3.26601,3.40501,20581.224669544
2009-05-27,3.40501,3.40501,3.19633,3.33542,51633.501924462
2009-05-28,3.26601,3.39794,3.16869,3.23112,10648.733810736
2009-05-29,3.33497,3.33497,3.16534,3.3279,7274.9977490286
2009-06-01,3.37003,3.43981,3.32853,3.43981,21381.341988725
2009-06-02,3.43981,3.61351,3.40501,3.56476,8786.9435797582
2009-06-03,3.5788,3.5788,3.43274,3.47441,18887.183173069
2009-06-04,3.43981,3.57164,3.43981,3.57164,1589.1985374092
2009-06-05,3.5788,3.5788,3.47441,3.54373,20769.941995862
2009-06-08,3.4813,3.53702,3.4466,3.47441,5264.2201551679
2009-06-09,3.5788,3.5788,3.4187,3.47441,12013.899498776
2009-06-10,3.54373,3.75232,3.54373,3.75232,33539.814410002
2009-06-12,3.61351,3.61351,3.57164,3.57164,9072.7785944728
2009-06-15,3.74543,3.74543,3.50224,3.60635,7223.1280745438
2009-06-16,3.61351,3.61351,3.3076,3.46753,6885.4233853443
2009-06-17,3.47441,3.47441,3.12701,3.26601,41575.199514776
2009-06-18,3.30071,3.30071,3.16869,3.30071,1463.3869865309
2009-06-19,3.29364,3.37003,3.29364,3.36323,16557.462261632
2009-06-22,3.40501,3.40501,3.33542,3.33542,3971.8927334275
2009-06-23,3.25197,3.30071,3.21037,3.21037,4083.3573530652
2009-06-24,3.2381,3.55778,3.2381,3.52298,33319.092390917
2009-06-25,3.54373,3.60635,3.50912,3.50912,9984.3605332922
2009-06-26,3.50912,3.50912,3.43981,3.43981,12064.665563164
2009-06-29,3.47441,3.77317,3.47441,3.68282,14650.424016741
2009-06-30,3.71762,3.71762,3.68282,3.68282,664.37327744467
2009-07-01,3.69678,3.71762,3.68282,3.71762,732.79710336089
2009-07-02,3.61351,3.61351,3.53004,3.55778,5657.1053491385
2009-07-03,3.50912,3.64804,3.48828,3.48828,5915.3501114675
2009-07-06,3.43274,3.54373,3.43274,3.54373,1108.0245358047
2009-07-07,3.5788,3.5788,3.5788,3.5788,11.03610095423
2009-07-08,3.55081,3.55081,3.55081,3.55081,27.590252385576
2009-07-09,3.43981,3.55081,3.43274,3.43274,1526.2927619701
2009-07-10,3.4187,3.4187,3.34937,3.34937,16048.698007642
2009-07-13,3.3076,3.40501,3.3076,3.40501,1379.5126192788
2009-07-14,3.4187,3.46753,3.31458,3.46753,2326.4100811518
2009-07-15,3.32147,3.32853,3.30071,3.32853,11388.15257467
2009-07-16,3.33542,3.42567,3.33542,3.42567,1351.9223668932
2009-07-17,3.33542,3.33542,3.33542,3.33542,1727.149799337
2009-07-20,3.40501,3.40501,3.3076,3.40501,2785.5118808477
2009-07-21,3.46753,3.46753,3.46753,3.46753,1743.7039507684
2009-07-22,3.40501,3.46753,3.40501,3.40501,4468.5172763679
2009-07-23,3.46753,3.54373,3.46753,3.54373,4877.9566217698
2009-07-24,3.54373,3.57164,3.53702,3.57164,12455.343536945
2009-07-27,3.89132,4.03041,3.78712,3.82182,20752.284234334
2009-07-28,3.90518,4.09982,3.75232,3.81502,30305.133220317
2009-07-29,3.93301,3.93301,3.78712,3.79391,6276.2306126708
2009-07-30,3.73846,4.16923,3.73846,4.16923,63649.608643428
2009-07-31,4.44432,4.44432,4.17585,4.21825,39598.633833874
2009-08-03,4.30822,4.30822,3.96072,4.03041,16549.736990964
2009-08-04,4.06266,4.06266,3.89322,3.92837,8900.6154195868
2009-08-05,3.99924,4.06266,3.89322,3.99924,6338.0327780145
2009-08-06,4.07888,4.07888,4.05107,4.072,2203.9093605598
2009-08-07,4.04862,4.04862,4.04862,4.04862,719.55378221582
2009-08-10,4.04862,4.05551,3.89322,3.99924,2840.6923856189
2009-08-11,4.08396,4.0981,3.92837,3.99924,8654.5103683074
2009-08-12,4.02742,4.0981,3.90736,4.02742,3634.1880442281
2009-08-13,4.0981,4.11214,3.99924,4.0981,3123.2165700472
2009-08-14,4.0981,4.20401,4.0981,4.20401,9158.8601819158
2009-08-17,4.20401,4.20401,3.99208,3.99208,6598.4847605343
2009-08-18,3.99924,4.06266,3.99924,4.02742,5106.4039115224
2009-08-19,4.09094,4.0981,3.97097,4.0981,721.76100240666
2009-08-20,4.0981,4.31003,4.02742,4.27469,11992.930906962
2009-08-21,4.24653,4.24653,4.16878,4.23927,4002.7938160993
2009-08-24,4.23927,4.38063,4.23927,4.34529,30053.51011856
2009-08-25,4.24653,4.4514,4.24653,4.4514,2794.3407616111
2009-08-26,4.52914,4.52914,4.3383,4.38063,14392.179254412
2009-08-27,4.27469,4.4514,4.27469,4.38063,2479.8118844156
2009-08-28,4.38778,4.41597,4.38063,4.38063,8914.9623508273
2009-08-31,4.23927,4.41597,4.23927,4.38063,2852.8320966685
2009-09-01,4.20401,4.20401,3.95693,4.02036,14111.862290174
2009-09-02,4.05551,4.05551,3.89322,4.02036,10032.919377491
2009-09-03,3.88607,4.06266,3.88607,4.06266,416.06100597448
2009-09-04,4.02742,4.02742,3.81539,3.88607,8492.2796842802
2009-09-07,3.88607,3.88607,3.84365,3.88607,2383.7978061138
2009-09-08,3.95693,3.98492,3.74479,3.80832,32067.598542707
2009-09-09,3.74479,3.78005,3.74479,3.78005,12708.070248796
2009-09-10,3.88607,3.88607,3.88607,3.88607,78.356316775035
2009-09-11,3.87193,3.88607,3.87193,3.88607,268.1772531878
2009-09-14,3.94967,3.99208,3.89322,3.99208,12640.750032975
2009-09-15,3.98492,3.99208,3.98492,3.99208,1415.9317524278
2009-09-16,3.99208,4.06266,3.93554,4.02742,7904.0555034198
2009-09-17,4.07707,4.20401,4.07707,4.16878,6213.3248372317
2009-09-18,4.16878,4.16878,4.16878,4.16878,70.631046107074
2009-09-21,4.23927,4.23927,4.0981,4.15454,145089.41202508
2009-09-22,4.0981,4.73391,4.0981,4.73391,24959.245918088
2009-09-23,4.83993,5.22848,4.46535,5.22848,83766.213462799
2009-09-24,4.94595,5.2852,4.83993,5.2852,60088.258865498
2009-09-25,4.98129,5.27795,4.98129,5.27795,7079.6587621388
2009-09-28,5.01654,5.29209,4.87536,5.26381,29292.019152718
2009-09-29,5.19323,5.22132,5.19323,5.22132,8846.538524911
2009-09-30,5.08722,5.21443,4.94595,5.08722,40619.473172141
2009-10-01,5.17194,5.20737,5.15798,5.20737,3920.0230589426
2009-10-02,5.19323,5.19323,5.01654,5.19323,3029.4097119362
2009-10-05,5.06601,5.06601,4.94595,5.01654,4403.4042807379
2009-10-06,5.01654,5.10135,5.01654,5.08722,1213.9711049653
2009-10-07,5.18625,5.18625,4.94595,4.94595,3271.1003228339
2009-10-08,5.15798,5.15798,4.94595,5.15798,1431.3822937637
2009-10-09,5.19323,5.75847,5.17194,5.27795,52944.590717824
2009-10-12,5.22848,5.25684,5.05187,5.12953,8469.1038722764
2009-10-13,5.08722,5.21443,4.83296,4.94595,13206.902011927
2009-10-14,4.97412,5.12264,4.94595,5.07308,4937.5515669227
2009-10-15,4.94595,5.15798,4.83993,5.00947,3723.5804619573
2009-10-16,4.80459,4.96715,4.80459,4.96715,6116.2071488345
2009-10-19,4.94595,5.05187,4.81873,4.81873,10163.145368751
2009-10-20,4.9319,4.9319,4.69151,4.6984,7531.0352911668
2009-10-21,4.8258,4.96715,4.60689,4.85398,55429.920652718
2009-10-22,4.67039,4.77633,4.61376,4.74796,13147.307066775
2009-10-23,4.66324,4.76238,4.63498,4.63498,3828.4234210225
2009-10-26,4.61376,4.70574,4.61376,4.66324,4464.1028359862
2009-10-27,4.60689,4.73391,4.60689,4.73391,10066.027680353
2009-10-28,4.66324,4.66324,4.59256,4.59256,3453.1959885787
2009-10-29,4.48664,4.59256,4.48664,4.52198,1514.1530509204
2009-10-30,4.628,4.628,4.5574,4.5574,326.66858824522
2009-11-02,4.70574,4.70574,4.66324,4.66324,4199.2364130846
2009-11-03,4.71272,4.71272,4.71272,4.71272,1.103610095423
2009-11-04,4.71272,4.71272,4.71272,4.71272,1700.6631570469
2009-11-05,4.71272,4.71272,4.5574,4.56439,46263.335200134
2009-11-06,4.52198,4.66324,4.52198,4.56439,2299.9234388616
2009-11-09,4.54309,4.55026,4.38778,4.55026,6564.2728475762
2009-11-10,4.48664,4.66324,4.48664,4.53602,1056.1548613198
2009-11-12,4.66324,4.66324,4.5574,4.66324,504.34981360833
2009-11-13,4.66324,4.66324,4.66324,4.66324,1.103610095423
2009-11-16,4.66324,4.66324,4.49362,4.59256,6088.6168964489
2009-11-17,4.52198,4.5574,4.47957,4.5574,3128.7346205243
2009-11-18,4.41597,4.52198,4.41597,4.52198,310.11443681387
2009-11-19,4.52198,4.52198,4.52198,4.52198,851.98699366658
2009-11-20,4.52198,4.52198,4.38063,4.52198,58436.15455265
2009-11-23,4.52198,4.59256,4.48664,4.59256,11934.439571904
2009-11-24,4.59256,4.59256,4.59256,4.59256,173.26678498142
2009-11-25,4.59256,4.59256,4.59256,4.59256,5.5180504771152
2009-11-26,4.58559,4.58559,4.38063,4.44432,9392.8255221454
2009-11-27,4.31003,4.40192,4.23927,4.40192,6133.8649103612
2009-11-30,4.24653,4.58559,4.24653,4.58559,4599.8468777232
2009-12-01,4.40192,4.52198,4.38063,4.5149,11067.002036902
2009-12-02,4.50774,4.50774,4.50086,4.50086,3381.4613323762
2009-12-03,4.53602,4.53602,4.48664,4.52914,352.05162043995
2009-12-04,4.41597,4.50774,4.41597,4.50774,6659.1833157826
2009-12-07,4.80459,4.80459,4.41597,4.48664,4900.0288236783
2009-12-08,4.53602,4.53602,4.4514,4.4514,6249.7439703806
2009-12-09,4.50086,4.50086,4.23927,4.27469,11490.788313544
2009-12-10,4.31003,4.31003,4.0981,4.0981,17398.413154344
2009-12-11,4.22504,4.22504,3.80832,3.98492,101478.05188424
2009-12-14,4.02742,4.0981,3.88607,3.88607,46839.419669944
2009-12-15,4.0981,4.0981,3.82952,3.82952,5631.7223169437
2009-12-16,3.97097,3.97097,3.85789,3.88607,7475.8547863956
2009-12-17,3.89322,3.95693,3.75893,3.75893,53489.774104964
2009-12-18,3.75169,3.80832,3.67412,3.67412,28731.385224243
2009-12-21,3.80832,3.80832,3.68129,3.68129,8367.5717434974
2009-12-22,4.28176,4.28176,3.88607,3.95693,135406.33704783
2009-12-23,4.20401,4.20401,3.82264,3.89322,67127.084054106
2009-12-28,4.02036,4.02036,3.85789,3.90736,82095.347778329
2009-12-29,3.92837,4.02742,3.86487,3.88607,74116.24678842
2009-12-30,3.89322,3.97097,3.89322,3.94261,12713.588299273
2009-12-31,3.94261,4.02036,3.93554,3.95693,19200.60844017
2010-01-04,4.04862,4.04862,3.91433,3.91433,2445.5999714574
2010-01-05,3.95693,4.03448,3.9214,3.94261,80329.571625652
2010-01-06,4.07707,4.07707,3.95693,3.95693,9668.7280460012
2010-01-07,3.95693,4.02742,3.9002,3.96372,30905.497112226
2010-01-08,3.95693,3.95693,3.85789,3.9214,13672.625472196
2010-01-11,3.99208,3.99208,3.94967,3.94967,3905.6761277021
2010-01-12,3.97785,3.97785,3.85789,3.86487,2796.547981802
2010-01-13,3.91433,3.91433,3.88607,3.88607,14420.873116893
2010-01-14,3.90736,4.04862,3.90736,4.04155,16454.826522757
2010-01-15,4.05551,4.20401,3.9214,4.04155,37572.405698677
2010-01-18,4.23927,4.23927,4.13334,4.1898,83690.064366215
2010-01-19,4.23239,4.27469,4.18273,4.23239,173344.03768809
2010-01-20,4.2535,4.3383,4.1898,4.27469,4436.5125836006
2010-01-21,4.28176,4.38063,4.16878,4.31003,50096.173061538
2010-01-22,4.23927,4.32408,4.17585,4.28892,12933.206708262
2010-01-25,4.28892,4.31003,4.19695,4.31003,11999.552567535
2010-01-26,4.20401,4.27469,4.13334,4.27469,20238.001929868
2010-01-27,4.26754,4.38063,4.17585,4.38063,191342.81473435
2010-01-28,4.35235,4.37355,4.29581,4.29581,5785.1241202075
2010-01-29,4.29373,4.3654,4.29373,4.3509,3275.5147632156
2010-02-01,4.37355,4.37355,4.23927,4.31003,142380.04924082
2010-02-02,4.2535,4.37355,4.2535,4.35951,6525.6464942364
2010-02-03,4.40889,4.40889,4.37355,4.38778,79693.892210688
2010-02-04,4.40889,4.40889,4.32408,4.38063,42279.302755656
2010-02-05,4.31003,4.31003,4.0981,4.23239,29113.23431726
2010-02-08,4.15454,4.31003,4.15454,4.2535,994117.62702582
2010-02-09,4.30297,4.41597,4.23927,4.41597,163912.58581261
2010-02-10,4.40889,4.52198,4.40889,4.43018,9145.6168607707
2010-02-11,4.41597,4.5149,4.38063,4.38063,3063.6216248943
2010-02-12,4.4514,4.4514,4.38063,4.40889,19480.925404407
2010-02-15,4.48664,4.48664,4.41597,4.48664,2562.5826415723
2010-02-16,4.5149,4.5149,4.4514,4.47957,144699.83766139
2010-02-17,4.57154,4.57154,4.48664,4.57154,165741.26774072
2010-02-18,4.5574,4.5574,4.48664,4.5574,56646.098977874
2010-02-19,4.59972,4.66324,4.55026,4.628,37386.999202646
2010-02-22,4.67737,4.70574,4.59256,4.6984,18114.656106273
2010-02-23,4.66324,4.66324,4.59256,4.65617,1883.8624328871
2010-02-24,4.59256,4.59256,4.54309,4.5574,92715.387726585
2010-02-25,4.6984,4.6984,4.39467,4.5574,5193.5891090608
2010-02-26,4.57154,4.58559,4.4514,4.58559,2912.4270418214
2010-03-01,4.59256,4.59256,4.54309,4.54309,3091.2118772799
2010-03-02,4.59256,4.87536,4.5574,4.67737,17373.030122149
2010-03-03,4.81176,4.91768,4.67737,4.91768,17368.615681768
2010-03-04,4.94595,5.08024,4.79054,5.05187,172032.94889473
2010-03-05,5.08024,5.12264,5.08024,5.08722,143724.24633703
2010-03-08,5.12264,5.12264,4.94595,5.03774,6085.3060661626
2010-03-09,5.01654,5.2852,4.94595,5.2852,50116.038043256
2010-03-10,5.2852,5.41233,5.01654,5.41233,18995.336962421
2010-03-11,5.51127,5.51127,5.17194,5.17194,6703.3277195995
2010-03-12,5.29915,5.32751,5.179,5.27795,12492.866280189
2010-03-15,5.20737,5.51127,5.15798,5.46869,70739.199896426
2010-03-16,5.46869,5.54644,5.30623,5.54644,8067.3897975424
2010-03-17,5.54644,5.61712,5.42637,5.61712,12440.996605704
2010-03-18,5.55359,5.68789,5.49715,5.68789,24120.502245566
2010-03-19,5.68073,5.7514,5.56065,5.7514,5971.634226334
2010-03-22,5.72322,5.77269,5.58177,5.77269,9110.3013377171
2010-03-23,5.79371,6.21769,5.79371,5.98463,45488.600913147
2010-03-24,6.05522,6.05522,5.87155,5.9917,11201.642468544
2010-03-25,5.99868,6.00574,5.86438,5.97748,49396.484261039
2010-03-26,5.93515,5.9704,5.86438,5.9704,43448.025846709
2010-03-29,5.9917,6.04117,5.9917,6.00574,16187.752879665
2010-03-30,6.02704,6.02704,5.87155,5.98463,12756.629092994
2010-03-31,5.98264,5.9897,5.86086,5.98264,31296.175086007
2010-04-01,6.01997,6.02704,5.87843,6.00574,20351.673769697
2010-04-06,5.92094,6.35904,5.85751,6.35904,16054.216058119
2010-04-07,6.35904,6.35904,6.14701,6.30956,3070.2432854669
2010-04-08,6.25312,6.25312,5.87155,6.00574,88560.295717317
2010-04-09,5.93515,5.93515,5.89991,5.93515,9487.7359903518
2010-04-12,5.86438,5.92094,5.51816,5.75847,7907.366333706
2010-04-13,5.65235,5.73736,5.61712,5.73736,6178.0093141781
2010-04-14,5.596,5.75847,5.596,5.7514,1116.8534165681
2010-04-15,5.72322,5.78674,5.65235,5.78674,4768.6992223229
2010-04-16,5.64547,5.65235,5.64547,5.65235,1527.3963720655
2010-04-19,5.58177,5.65235,5.51127,5.65235,5738.7724961998
2010-04-20,5.51816,5.74415,5.51816,5.74415,1238.2505270646
2010-04-21,5.56065,5.73736,5.56065,5.66659,45063.711026409
2010-04-22,5.71614,5.71614,5.47585,5.5747,14002.604890728
2010-04-23,5.58177,5.65344,5.39566,5.50331,7782.6583929232
2010-04-26,5.6384,5.65235,5.53946,5.65235,11022.857633085
2010-04-27,5.48283,5.68073,5.47585,5.65235,7117.1815053831
2010-04-28,5.64547,5.69486,5.51127,5.69486,5760.8446981082
2010-04-29,5.65235,5.9704,5.65235,5.70184,14723.262283039
2010-04-30,5.83241,5.93243,5.52469,5.61757,11989.620076675
2010-05-04,5.58177,5.66659,5.56773,5.65942,4470.7244965587
2010-05-05,5.51816,5.61712,5.15798,5.41921,10569.273883866
2010-05-06,5.2852,5.40516,5.15798,5.29915,50052.028657721
2010-05-07,5.02361,5.22848,5.02361,5.15798,215079.2606667
2010-05-10,5.2852,5.40516,5.2852,5.40516,7603.8735574647
2010-05-11,5.48283,5.48283,5.19323,5.33458,8656.7175884983
2010-05-12,5.42637,5.42637,5.42637,5.42637,283.62779452372
2010-05-13,5.54644,5.58177,5.36983,5.58177,4216.8941746114
2010-05-14,5.68789,6.14701,5.65235,5.65235,30955.15956652
2010-05-17,5.68789,5.86438,5.68789,5.73736,9914.8330972805
2010-05-18,5.87843,5.89266,5.7514,5.86438,3278.8255935018
2010-05-19,5.86438,5.86438,5.6384,5.79371,45486.393692956
2010-05-20,5.89266,6.21769,5.65235,5.86438,52143.369788548
2010-05-21,5.95627,5.97748,5.86438,5.88577,18741.506640474
2010-05-24,6.02704,6.02704,5.87155,5.88577,3179.5006849138
2010-05-25,5.88577,5.88577,5.86438,5.86438,735.00432355174
2010-05-26,5.86438,5.86438,5.71614,5.84319,5050.1197966558
2010-05-27,5.97748,5.97748,5.79371,5.79371,4118.6728761188
2010-05-28,5.92094,5.92094,5.58177,5.75847,16923.860813312
2010-05-31,5.89665,5.89665,5.72503,5.72503,1760.2581021997
2010-06-01,5.82914,5.82914,5.54644,5.65235,7665.6757228084
2010-06-02,5.7514,5.7514,5.58177,5.65235,15733.065520351
2010-06-04,5.65344,5.89665,5.65344,5.89665,4895.6143832966
2010-06-07,5.72503,5.89665,5.65344,5.79652,16103.878512413
2010-06-08,5.91097,5.91097,5.72503,5.76082,10243.708905717
2010-06-09,5.79652,5.79652,5.58177,5.61757,15255.202349033
2010-06-10,5.61757,5.65344,5.58177,5.61757,9098.1616266675
2010-06-11,5.65344,5.65344,5.539,5.58177,7178.9836707268
2010-06-14,5.61757,5.61757,5.58177,5.58177,4359.259876921
2010-06-15,5.59627,5.59627,5.59627,5.59627,980.00576473565
2010-06-16,5.65344,5.75357,5.65344,5.75357,440.34042807379
2010-06-17,5.71071,5.82506,5.71071,5.82506,527.52562561221
2010-06-18,5.83241,5.83241,5.72503,5.76082,757.0765254602
2010-06-21,5.8537,5.8537,5.8537,5.8537,1024.1501685526
2010-06-22,5.72503,5.83947,5.72503,5.72503,2080.3050298724
2010-06-23,5.72503,5.72503,5.68924,5.69631,1077.1234531329
2010-06-24,5.65344,5.78928,5.65344,5.78928,1747.0147810547
2010-06-25,5.72503,5.72503,5.58177,5.58177,21005.010946187
2010-06-28,5.51019,5.65344,5.51019,5.65344,1785.6411343945
2010-06-29,5.51019,5.64611,5.51019,5.55323,1527.3963720655
2010-06-30,5.78275,6.08131,5.68797,5.78275,30269.817697263
2010-07-01,5.68924,5.86819,5.63914,5.84654,4223.515835184
2010-07-02,5.83947,5.84654,5.65344,5.7822,2779.9938303706
2010-07-05,5.86819,5.86819,5.78928,5.78928,933.65414072789
2010-07-06,5.79652,5.81074,5.72503,5.78928,1387.2378899468
2010-07-07,5.8537,5.8537,5.66776,5.79652,2235.9140533271
2010-07-08,5.86819,5.93978,5.68924,5.93978,20617.643802693
2010-07-09,5.93243,5.93243,5.83241,5.86819,2986.3689182147
2010-07-12,5.83241,5.93978,5.83241,5.93978,1438.0039543362
2010-07-13,5.86819,5.93978,5.76789,5.93978,10372.831286881
2010-07-14,5.86819,5.86819,5.79652,5.83241,10507.471718523
2010-07-15,5.90389,5.90389,5.71768,5.75357,64337.157732876
2010-07-16,5.73925,5.73925,5.69631,5.71768,17445.868388448
2010-07-19,5.8537,5.8537,5.72503,5.72503,1351.9223668932
2010-07-20,5.83241,5.83241,5.71768,5.72503,1322.1248943168
2010-07-21,5.80377,5.80377,5.80377,5.80377,141.26209221415
2010-07-22,5.80377,5.83241,5.79652,5.83241,226741.10854505
2010-07-23,5.83241,5.84654,5.72503,5.818,87936.756013403
2010-07-26,5.72503,5.77514,5.72503,5.77514,1848.5469098336
2010-07-27,5.79652,5.79652,5.79652,5.79652,1418.1389726186
2010-07-28,5.86086,5.86086,5.72503,5.80377,2755.7144082713
2010-07-29,5.84654,5.84654,5.77514,5.79652,8323.4273396805
2010-07-30,5.83947,5.83947,5.72503,5.80377,13479.493705497
2010-08-02,5.83241,5.83241,5.79652,5.79652,71153.053682209
2010-08-03,5.83241,5.8537,5.79652,5.81074,53873.830418171
2010-08-04,5.77514,5.79652,5.76789,5.79652,24819.087435968
2010-08-05,5.79652,5.79652,5.79652,5.79652,22358.036923175
2010-08-06,5.65344,5.79652,5.65344,5.79652,2122.2422134985
2010-08-09,5.83241,5.83241,5.83241,5.83241,1412.6209221415
2010-08-10,5.79652,5.96814,5.69631,5.93978,23053.311283291
2010-08-11,5.92528,5.93978,5.80377,5.88968,4841.5374886209
2010-08-12,5.89665,6.0613,5.80377,6.0613,39871.225527444
2010-08-13,6.0756,6.12571,6.01127,6.12571,16513.317857815
2010-08-16,5.88224,6.0613,5.88224,5.92528,3296.4833550286
2010-08-17,5.9897,6.00411,5.94685,6.00411,869.64475519335
2010-08-18,5.86819,6.02559,5.86819,6.00411,2317.5812003884
2010-08-19,6.02559,6.19014,5.91097,6.19014,80805.227576779
2010-08-20,6.01834,6.43353,6.01834,6.31174,121430.2187994
2010-08-23,6.33313,6.33313,6.21868,6.29733,10461.120094515
2010-08-24,6.15426,6.26154,6.14003,6.14003,9194.1757049693
2010-08-25,6.10414,6.21868,6.10414,6.21868,2885.9403995312
2010-08-26,6.15426,6.15426,6.03257,6.14711,3135.3562810968
2010-08-27,6.14003,6.15426,6.04688,6.15426,2350.6895032511
2010-08-30,6.09708,6.18289,6.08992,6.08992,751.55847498309
2010-08-31,5.95019,6.06672,5.95019,6.05948,14836.934122867
2010-09-01,6.05431,6.05431,5.95392,5.96116,47726.722186665
2010-09-02,5.96116,6.02559,5.94685,6.02559,148364.92678829
2010-09-03,6.08276,6.08276,6.01127,6.01127,3421.1912958114
2010-09-06,6.08276,6.08276,5.97549,5.97549,2213.8418514186
2010-09-07,6.08992,6.08992,6.01127,6.01127,2222.670732182
2010-09-08,5.95392,5.97549,5.83947,5.95392,159434.13604539
2010-09-09,5.86819,5.9897,5.86819,5.9897,1247.079407828
2010-09-10,5.87526,5.91097,5.87526,5.91097,2617.7631463434
2010-09-13,5.91097,6.04688,5.91097,5.99687,142670.29869591
2010-09-14,5.93243,6.26154,5.92528,6.26154,10538.372801194
2010-09-15,6.09708,6.22593,5.95392,6.18289,145717.36616937
2010-09-16,6.08276,6.22593,5.9897,6.22593,13764.225110116
2010-09-17,6.06835,6.14003,6.06835,6.14003,864.12670471624
2010-09-20,6.11864,6.11864,6.05431,6.05431,283.62779452372
2010-09-21,6.0756,6.22593,6.0756,6.2117,5962.8053455707
2010-09-22,6.21868,6.22593,6.08992,6.2117,5884.4490287956
2010-09-23,6.05431,6.15426,6.01834,6.15426,1964.425969853
2010-09-24,6.01834,6.15426,6.01834,6.14711,2121.1386034031
2010-09-27,6.01127,6.06835,5.90389,6.06835,9079.4002550453
2010-09-28,5.93978,6.06835,5.93978,6.0613,785.7703879412
2010-09-29,6.08992,6.08992,5.93978,6.06835,1020.8393382663
2010-09-30,6.0613,6.23299,5.91097,6.23299,19015.201944139
2010-10-01,6.06835,6.08992,5.96116,6.08992,2225.9815624683
2010-10-04,6.15426,6.15426,6.08276,6.08276,279.21335414203
2010-10-05,6.09708,6.09708,6.01834,6.06835,1360.7512476566
2010-10-06,6.11864,6.21868,6.0613,6.1114,1116.8534165681
2010-10-07,6.11864,6.11864,6.01127,6.1114,4591.0179969598
2010-10-08,6.1114,6.1114,5.97549,6.04688,2057.1292178685
2010-10-11,6.01127,6.01127,5.93978,5.93978,3864.8425541715
2010-10-12,5.93978,6.00411,5.88224,6.00411,6340.2399982053
2010-10-13,6.00411,6.04688,6.00411,6.04688,697.48158030736
2010-10-14,6.0613,6.08276,5.93978,6.06835,1564.9191153099
2010-10-15,6.04688,6.08276,5.92528,6.08276,12064.665563164
2010-10-18,5.93978,5.93978,5.92528,5.92528,1361.854857752
2010-10-19,6.03972,6.03972,6.03972,6.03972,141.26209221415
2010-10-20,5.92528,5.96814,5.86086,5.96814,912.68554891485
2010-10-21,5.96814,6.03972,5.79652,6.03972,7578.49052527
2010-10-22,5.93978,6.01127,5.93978,5.95392,284054.89163064
2010-10-25,6.01127,6.0756,5.95392,6.0756,9317.7800356567
2010-10-26,6.06835,6.06835,5.91097,5.91097,837.64006242608
2010-10-27,5.91097,6.06835,5.84654,6.06835,1325.4357246031
2010-10-28,6.0613,6.08276,5.95392,6.08276,3065.8288450852
2010-10-29,6.07416,6.63494,5.92855,6.4309,29809.612287472
2010-11-02,6.26154,6.43353,6.26154,6.36891,4066.8032016339
2010-11-03,6.15426,6.26154,6.15426,6.26154,2500.7804762286
2010-11-04,6.36891,6.36891,6.15426,6.15426,697.48158030736
2010-11-05,6.15426,6.16141,6.0756,6.15426,1820.956657448
2010-11-08,6.15426,6.15426,6.00411,6.14003,8319.0128992988
2010-11-09,6.16141,6.5264,6.16141,6.49777,332061.93078155
2010-11-10,6.47647,6.49061,6.44774,6.49061,4306.2865923407
2010-11-12,6.44067,7.08466,6.44067,7.01298,33199.902500611
2010-11-15,7.00582,7.29904,6.84128,7.15615,12453.136316753
2010-11-16,7.08466,7.08466,6.72674,6.86991,62932.262081403
2010-11-17,6.86991,6.86991,6.59082,6.77703,8871.9215571058
2010-11-18,6.78401,7.08466,6.78401,7.08466,42172.252576401
2010-11-19,7.22095,7.22095,6.79823,7.01298,60565.01842672
2010-11-22,7.08466,7.15615,6.79823,6.93434,7678.9190439535
2010-11-23,6.93434,6.93434,6.79823,6.79823,14160.421134373
2010-11-24,6.80566,7.04161,6.69096,6.69096,19244.752843987
2010-11-25,6.97719,6.97719,6.79823,6.94865,18947.881728318
2010-11-26,7.01298,7.01298,6.79823,6.79823,55203.680583156
2010-11-29,6.79823,7.04878,6.79823,7.04878,18453.464405569
2010-11-30,7.0427,7.04995,7.0427,7.04995,19529.484248606
2010-12-01,7.12045,7.12045,6.79823,6.9057,27878.294620482
2010-12-02,6.97719,7.12045,6.97719,7.1133,10596.864136252
2010-12-03,7.14193,7.14193,7.14193,7.14193,615.81443324605
2010-12-06,7.14193,7.14193,7.09888,7.14193,3186.1223454863
2010-12-07,7.14193,7.14193,7.08466,7.13476,7480.2692267773
2010-12-08,7.12045,7.14193,7.12045,7.14193,12541.425124387
2010-12-09,7.32097,7.51406,7.27095,7.37153,38662.772472955
2010-12-10,7.26344,7.26344,7.08466,7.14899,3726.8912922436
2010-12-13,7.04878,7.12045,7.04878,7.12045,577.18807990625
2010-12-14,7.12045,7.12045,6.9057,6.97003,4137.434247741
2010-12-15,7.02005,7.02005,6.72674,6.92726,6559.8584071945
2010-12-16,6.99151,6.99151,6.65525,6.9057,33206.524161183
2010-12-17,6.92726,6.94158,6.92001,6.92001,13946.320775861
2010-12-20,6.78401,6.78401,6.72674,6.75537,67949.273575196
2010-12-21,6.69096,6.84853,6.69096,6.84853,33287.087698149
2010-12-22,6.99151,7.00582,6.9057,6.94158,76729.595494382
2010-12-23,6.9558,6.99894,6.87707,6.99894,7382.0479282847
2010-12-27,6.94158,6.94158,6.94158,6.94158,1082.64150361
2010-12-28,6.94158,7.04161,6.94158,7.01298,36734.765636252
2010-12-29,7.11556,7.1228,6.91159,7.1228,3521.6198144949
2010-12-30,7.1228,7.1228,7.08638,7.08638,37199.385486424
2010-12-31,7.08638,7.08638,7.02821,7.02821,706.31046107074
2011-01-03,7.08466,7.08466,7.08466,7.08466,1319.9176741259
2011-01-04,7.02739,7.14899,7.02739,7.08466,30035.852357034
2011-01-05,7.04878,7.15615,7.02005,7.15615,6126.1396396933
2011-01-07,7.15615,7.15615,7.01298,7.01298,544.07977704356
2011-01-10,7.14899,7.14899,7.01298,7.01298,7419.5706715291
2011-01-11,7.14899,7.15615,7.03464,7.15615,13448.592622826
2011-01-12,7.14899,7.14899,7.08466,7.08466,1085.9523338963
2011-01-13,7.08466,7.26344,7.08466,7.15615,22241.054253061
2011-01-14,7.22774,7.22774,7.08466,7.15615,2710.466394359
2011-01-17,7.15615,7.15615,6.84128,6.9057,2617.7631463434
2011-01-18,6.86991,7.02739,6.86991,7.02739,917.09998929654
2011-01-19,7.02739,7.12045,7.01298,7.12045,18374.004478698
2011-01-20,7.12752,7.12752,7.00582,7.00582,2658.5967198741
2011-01-21,7.00582,7.00582,6.9057,6.9057,2113.4133327351
2011-01-24,6.9057,6.9057,6.86991,6.86991,602.57111210098
2011-01-25,7.04161,7.04161,6.86274,6.86274,1116.8534165681
2011-01-26,6.86274,7.02739,6.86274,6.97719,2751.2999678896
2011-01-27,6.9057,7.02739,6.9057,7.02739,10995.2673807
2011-01-28,7.01298,7.04878,6.9057,7.04161,3859.3245036944
2011-01-31,7.04995,7.04995,6.90417,6.90417,838.74367252151
2011-02-01,7.04878,7.04878,6.9057,7.01298,984.42020511735
2011-02-02,7.07742,7.14193,6.96297,6.96297,837.64006242608
2011-02-03,6.92001,7.02005,6.79117,7.02005,11543.761598125
2011-02-04,7.08466,7.10622,7.02005,7.10622,19640.948868244
2011-02-07,7.12045,7.12045,7.1133,7.1133,602.57111210098
2011-02-08,7.01298,7.01298,6.94158,6.94158,2655.2858895878
2011-02-09,6.72674,6.94158,6.72674,6.94158,4268.7638490963
2011-02-10,6.94158,6.94158,6.84128,6.84128,9097.0580165721
2011-02-11,6.85559,7.01298,6.74106,7.01298,13507.083957882
2011-02-14,7.00582,7.00582,6.84128,6.94865,4159.5064496494
2011-02-16,6.77703,6.77703,6.65525,6.76263,3486.3042914414
2011-02-17,6.79823,6.79823,6.65525,6.75537,1982.0837313798
2011-02-18,6.75537,6.75537,6.69096,6.69096,42411.735967107
2011-02-21,6.65525,6.68388,6.49061,6.68388,36517.354447452
2011-02-22,6.68388,6.68388,6.5264,6.5264,1561.6082850236
2011-02-23,6.16141,6.44067,6.16141,6.39048,78545.034101353
2011-02-24,6.34762,6.44067,6.34762,6.44067,279.21335414203
2011-02-25,6.34762,6.4192,6.33313,6.4192,2689.4978025459
2011-02-28,6.29987,6.43833,6.29987,6.4309,4392.3681797837
2011-03-01,6.43353,6.43353,6.42618,6.42618,307.90721662303
2011-03-02,6.40489,6.40489,6.40489,6.40489,735.00432355174
2011-03-03,6.36891,6.36891,6.08992,6.23299,4788.5642040405
2011-03-04,6.09708,6.22593,6.01127,6.01127,6674.6338571185
2011-03-07,6.01127,6.15426,5.93978,5.93978,5309.4681690802
2011-03-08,5.86819,5.90389,5.54606,5.73925,26462.362868054
2011-03-09,5.87526,6.01127,5.64611,5.71768,17551.814957608
2011-03-10,5.65344,5.68924,5.65344,5.68924,10276.817208579
2011-03-11,5.58177,5.73925,5.58177,5.67483,10675.220453027
2011-03-14,5.61757,5.68198,5.61757,5.68198,6351.2760991596
2011-03-15,5.91097,5.91097,5.58893,5.65344,16548.633380868
2011-03-16,5.58177,5.71071,5.58177,5.71071,419.37183626075
2011-03-17,5.59338,5.72448,5.59338,5.72448,3084.5902167074
2011-03-18,5.72503,5.72503,5.72503,5.72503,870.74836528877
2011-03-21,5.8537,5.86086,5.67483,5.72503,16785.909551384
2011-03-22,5.71071,5.79652,5.61757,5.61757,10316.547172015
2011-03-23,5.61757,5.61757,5.61757,5.61757,437.02959778752
2011-03-24,5.65344,5.72503,5.61757,5.72503,29542.538644379
2011-03-25,5.75357,5.77514,5.58893,5.77514,6969.2977525965
2011-03-28,5.63914,5.76082,5.54606,5.61757,9251.5634299313
2011-03-29,5.49587,5.61757,5.49587,5.61757,5699.0425327645
2011-03-30,5.54606,5.58177,5.54606,5.5603,15073.106683288
2011-03-31,5.59338,5.60071,5.54961,5.5642,6176.9057040827
2011-04-01,5.55323,5.56755,5.47449,5.47449,6236.5006492356
2011-04-04,5.58177,5.58177,5.48165,5.48165,61304.437190654
2011-04-05,5.5603,5.5603,5.47449,5.48165,37509.499923238
2011-04-06,5.51019,5.5603,5.4386,5.4386,22404.388547183
2011-04-07,5.49587,5.49587,5.10941,5.29561,14632.766255214
2011-04-08,5.29561,5.29561,5.24542,5.25277,7620.4277088961
2011-04-11,5.25277,5.29561,5.25277,5.29561,4616.4010291546
2011-04-12,5.34582,5.36766,5.29481,5.33105,21144.065818209
2011-04-13,5.38134,5.50331,5.38134,5.40282,8541.9421385743
2011-04-14,5.58177,5.58177,5.40282,5.47449,9510.9118023557
2011-04-15,5.4386,5.57461,5.4386,5.54606,1820.956657448
2011-04-18,5.5603,5.5603,5.51019,5.51019,6359.0013698275
2011-04-19,5.48165,5.48165,5.44585,5.46017,2335.2389619151
2011-04-20,5.48165,5.48165,5.46017,5.47449,2025.1245251013
2011-04-21,5.4386,5.47449,5.40282,5.47449,3403.5335342846
2011-04-26,5.47449,5.47449,5.40282,5.40282,1507.5313903479
2011-04-27,5.40282,5.4386,5.25964,5.25964,14870.04242573
2011-04-28,5.1955,5.22404,5.15961,5.16677,16368.744935314
2011-04-29,5.1491,5.22186,5.11992,5.22186,15539.933753652
2011-05-02,5.12382,5.22404,5.12382,5.15237,5099.7822509498
2011-05-04,5.11666,5.11666,5.01645,5.05215,7391.9804191435
2011-05-05,5.01789,5.04707,4.9378,5.04707,24570.775164498
2011-05-06,5.04707,5.04707,4.95256,5.04707,3166.2573637687
2011-05-09,5.00929,5.00929,4.98065,5.00929,1465.5942067218
2011-05-10,5.08078,5.08078,5.00929,5.00929,72933.176766127
2011-05-11,4.95256,4.97422,4.80686,4.97422,9847.5128814597
2011-05-12,4.9377,4.9377,4.70891,4.9021,42282.613585943
2011-05-13,4.81411,4.89421,4.79962,4.79962,14175.871675709
2011-05-16,4.73727,4.73727,4.41524,4.65165,22861.283126688
2011-05-17,4.65391,4.65391,4.43535,4.58114,55994.969021574
2011-05-18,4.58114,4.65391,4.47912,4.56647,1354.1295870841
2011-05-19,4.46453,4.79227,4.46453,4.69758,2568.1006920494
2011-05-20,4.79227,5.07625,4.78511,4.97422,25560.713420093
2011-05-23,5.08359,5.08359,4.76318,5.0034,16021.107755256
2011-05-24,5.0034,5.0034,4.8432,4.86512,8886.2684883463
2011-05-25,4.9378,4.97422,4.83594,4.86512,11326.350409327
2011-05-26,4.92329,4.9378,4.87237,4.93064,29829.477269189
2011-05-27,5.0034,5.09075,4.98155,4.98881,8374.19340407
2011-05-30,5.09808,5.09808,4.95256,5.01789,7438.3320431513
2011-05-31,5.02523,5.07625,4.95256,5.07625,10267.988327816
2011-06-01,5.06175,5.06175,4.93064,4.97422,51268.206982877
2011-06-02,5.01073,5.02523,4.95256,4.96706,10458.912874324
2011-06-03,5.02523,5.02523,4.96706,4.96706,891.71695710181
2011-06-06,5.06175,5.09808,5.02523,5.09808,11195.020807971
2011-06-07,5.09075,5.09075,4.97422,4.97422,6760.7154445615
2011-06-08,4.97422,5.06175,4.95982,5.06175,2794.3407616111
2011-06-09,4.95982,5.01789,4.95256,5.01789,3134.2526710014
2011-06-10,5.07625,5.07625,4.88687,4.93064,7459.3006349643
2011-06-13,4.91586,5.02523,4.91586,4.93064,26979.956002807
2011-06-14,5.04707,5.08359,4.99614,5.02523,9045.1883420872
2011-06-15,5.02523,5.02523,4.95256,4.95256,1326.5393346985
2011-06-16,4.91586,4.94513,4.87962,4.94513,7638.0854704228
2011-06-17,4.94513,4.95256,4.87962,4.87962,6339.1363881099
2011-06-20,4.87962,4.91586,4.82135,4.87962,9758.1204637305
2011-06-21,4.95256,4.95256,4.83594,4.83594,4304.0793721498
2011-06-22,4.83594,4.87237,4.78511,4.78511,5478.3205136799
2011-06-24,4.83594,4.83594,4.77759,4.78511,2133.2783144527
2011-06-27,4.80686,4.80686,4.67574,4.77034,13200.280351355
2011-06-28,4.69758,4.7485,4.69758,4.73391,2805.3768625654
2011-06-29,4.73391,4.73391,4.70483,4.73391,2265.7115259035
2011-06-30,4.80686,4.80686,4.73391,4.73391,4188.2003121304
2011-07-01,4.67574,4.73391,4.67574,4.73391,2038.3678462463
2011-07-04,4.73391,4.85053,4.73391,4.85053,13827.130885555
2011-07-05,4.80686,4.80686,4.73391,4.79962,5575.4382020772
2011-07-06,4.73391,4.73391,4.71208,4.71208,4859.1952501476
2011-07-07,4.71208,4.73391,4.71208,4.73391,3969.6855132367
2011-07-08,4.80686,4.85053,4.66841,4.66841,10560.445003103
2011-07-11,4.73391,4.73391,4.62473,4.62473,6221.0501078996
2011-07-12,4.51545,4.56647,4.47169,4.47912,7933.8529759962
2011-07-13,4.53738,4.73391,4.53738,4.73391,4224.6194452794
2011-07-14,4.73391,4.73391,4.73391,4.73391,4848.1591491934
2011-07-15,4.73391,4.73391,4.72676,4.72676,4394.5753999745
2011-07-18,4.5883,4.62473,4.55188,4.55188,11713.71755282
2011-07-19,4.69758,4.69758,4.62473,4.69758,4408.922331215
2011-07-20,4.65391,4.65391,4.62473,4.62473,1791.1591848716
2011-07-21,4.55188,4.64666,4.55188,4.6173,5012.5970534114
2011-07-22,4.5883,4.5883,4.55188,4.5883,4114.2584357371
2011-07-25,4.47912,4.51545,4.4426,4.47169,15656.916423766
2011-07-26,4.42801,4.48628,4.41343,4.48628,2869.3862480999
2011-07-27,4.40618,4.47169,4.36993,4.42801,7523.3100204988
2011-07-28,4.31874,4.31874,4.15129,4.22414,11357.251491999
2011-07-29,4.17321,4.26772,4.17321,4.22414,10772.338141425
2011-08-01,4.22414,4.22414,4.11487,4.18772,8094.980049928
2011-08-02,4.08577,4.13688,4.04219,4.07853,5827.0613038336
2011-08-03,4.13688,4.13688,3.78721,4.00585,20252.348861109
2011-08-04,3.90364,3.90364,3.63425,3.71426,25306.883098146
2011-08-05,3.71426,3.71426,3.51773,3.59774,38872.458391086
2011-08-08,3.51048,3.51048,3.37202,3.46671,11810.835241217
2011-08-09,3.53947,3.53947,2.91316,3.27733,399366.69606102
2011-08-10,3.43754,3.57599,3.25549,3.25549,22351.415262603
2011-08-11,3.48121,3.48121,3.32835,3.42312,13759.810669735
2011-08-12,3.53947,3.53947,3.42312,3.49571,356436.26334906
2011-08-16,3.49571,3.5469,3.42312,3.42312,9497.6684812106
2011-08-17,3.42312,3.6415,3.42312,3.56865,5286.2923570763
2011-08-18,3.48121,3.5614,3.27733,3.27733,6592.9667100572
2011-08-19,3.35752,3.49571,3.35752,3.39386,6961.5724819285
2011-08-22,3.39386,3.39386,3.30651,3.39386,5812.7143725931
2011-08-23,3.42312,3.42312,3.33568,3.33568,2690.6014126414
2011-08-24,3.49571,3.49571,3.29192,3.31376,1392.7559404239
2011-08-25,3.39386,3.4011,3.39386,3.39386,4365.8815374935
2011-08-29,3.49571,3.49571,3.49571,3.49571,342.11912958114
2011-08-30,3.49571,3.49571,3.42312,3.42312,212877.55852634
2011-08-31,3.38661,3.42312,3.35027,3.42312,831569.10329116
2011-09-01,3.38661,3.38661,3.35027,3.35027,3708.1299206214
2011-09-02,3.30651,3.35027,3.27733,3.35027,6064.3374743496
2011-09-05,3.26275,3.27733,3.26275,3.27733,44324.292262476
2011-09-06,3.27733,3.35027,3.2044,3.26275,148495.15277955
2011-09-07,3.18273,3.78721,3.18273,3.78721,129983.19703893
2011-09-08,3.82363,3.82363,3.6415,3.78721,7639.1890805182
2011-09-09,3.49571,3.62701,3.49571,3.62701,1237.1469169692
2011-09-12,3.45212,3.45937,3.38661,3.38661,3708.1299206214
2011-09-13,3.27733,3.35027,3.2044,3.34293,8664.4428591662
2011-09-14,3.33568,3.34293,3.33568,3.34293,3117.6985195701
2011-09-15,3.26275,3.51773,3.26275,3.45937,15379.910289816
2011-09-16,3.42312,3.42312,3.42312,3.42312,412.75017568821
2011-09-19,3.34293,3.42312,3.33568,3.42312,2498.5732560377
2011-09-20,3.49571,4.07853,3.49571,4.07128,25718.529663738
2011-09-21,3.99833,4.34075,3.99833,4.26065,31279.620934575
2011-09-22,4.15129,4.15129,3.6415,3.6415,8512.1446659979
2011-09-23,3.65619,3.89648,3.37202,3.89648,17426.00340673
2011-09-26,3.8018,3.85997,3.5469,3.5469,2074.7869793953
2011-09-27,3.63425,3.85997,3.63425,3.65619,5005.9753928389
2011-09-28,3.6415,3.69242,3.6415,3.67775,303.49277624133
2011-09-29,3.58324,3.93292,3.58324,3.93292,30332.723472702
2011-09-30,3.91814,3.91814,3.91814,3.91814,18.761371622192
2011-10-03,3.83106,4.30432,3.56865,4.2969,46669.463715249
2011-10-04,4.02751,4.42801,3.7361,4.42801,423549.00047193
2011-10-05,4.40618,4.8432,4.06403,4.81411,61117.927084528
2011-10-06,4.59565,4.69758,4.50812,4.50812,13107.577103339
2011-10-07,4.39884,4.50095,4.39884,4.45002,1989.8090020477
2011-10-10,4.55188,4.55188,4.43535,4.4426,8831.0879835751
2011-10-11,4.4426,4.8432,4.4426,4.77034,97487.397779194
2011-10-12,4.65391,4.65391,4.47169,4.65391,3379.2541121853
2011-10-13,4.66125,4.66125,4.49353,4.49353,280.31696423745
2011-10-14,4.49353,4.49353,4.42085,4.42085,1701.7667671423
2011-10-17,4.52279,4.55188,4.36993,4.36993,3082.3829965165
2011-10-18,4.26065,4.47169,4.26065,4.47169,5963.9089556661
2011-10-19,4.66125,4.66125,4.33333,4.42801,280.31696423745
2011-10-20,4.42801,4.42801,4.22414,4.40618,2298.8198287662
2011-10-21,4.2969,4.2969,4.2969,4.2969,1854.0649603107
2011-10-24,4.16597,4.2969,4.16597,4.2969,246.10505127934
2011-10-25,4.26065,4.33333,4.26065,4.33333,242.79422099307
2011-10-26,4.07853,4.31874,4.07853,4.31874,13984.9471292
2011-10-27,4.2969,4.31874,4.22414,4.31874,1604.6490787451
2011-10-28,4.2168,4.31874,4.2168,4.31874,155.60902345465
2011-10-31,4.28966,4.28966,4.26065,4.26065,71.734656202497
2011-11-02,4.15129,4.22414,4.15129,4.2168,1816.5422170663
2011-11-03,4.1222,4.20955,4.11487,4.18772,1484.355578344
2011-11-04,4.18055,4.22414,4.17321,4.22414,1063.8801319878
2011-11-07,4.18772,4.27516,4.04219,4.06403,13908.798032617
2011-11-08,4.1222,4.19505,4.00585,4.00585,6553.236746622
2011-11-09,4.14413,4.22414,3.94016,4.10028,3786.4862373964
2011-11-10,4.18055,4.18055,3.92557,4.07128,1876.1371622192
2011-11-14,4.15862,4.15862,3.95465,4.13688,7372.1154374259
2011-11-15,4.03485,4.03485,3.89648,4.00585,7412.9490109565
2011-11-16,3.90364,3.95465,3.83813,3.91814,8399.5764362647
2011-11-17,3.96916,4.04219,3.78721,3.79428,15489.167689262
2011-11-18,3.83813,3.83813,3.71426,3.71426,3103.3515883296
2011-11-21,3.75078,3.78721,3.69242,3.76546,3488.5115116322
2011-11-22,3.49571,3.74344,3.49571,3.74344,5331.5403709887
2011-11-23,3.77253,3.77253,3.48864,3.66334,6814.7923392372
2011-11-24,3.6415,3.82363,3.53241,3.82363,7208.7811433033
2011-11-25,3.85997,3.85997,3.6415,3.75078,15500.203790217
2011-11-28,3.75078,3.75078,3.75078,3.75078,9450.2132471074
2011-11-29,3.50314,3.88915,3.50314,3.8162,23445.092867167
2011-11-30,3.9109,3.91814,3.75803,3.91814,14210.083588667
2011-12-01,3.9109,3.95465,3.67068,3.90364,6830.2428805732
2011-12-02,3.90364,3.96916,3.77253,3.77253,2207.2201908461
2011-12-05,3.85997,4.07853,3.64875,3.64875,13700.215724581
2011-12-06,3.89648,3.89648,3.64875,3.64875,6281.7486631479
2011-12-07,3.72895,3.96916,3.6415,3.80895,10680.738503504
2011-12-08,3.71426,4.00585,3.68518,3.96916,91416.438644271
2011-12-09,3.87446,3.93292,3.87446,3.93292,1510.8422206341
2011-12-12,4.00585,4.00585,3.9109,3.9109,835.43284223524
2011-12-13,3.7361,4.00585,3.72895,4.00585,63577.873987225
2011-12-14,4.06403,4.06403,3.9621,3.96916,1654.3115330391
2011-12-15,3.96916,4.00585,3.96916,3.96916,483.38122179529
2011-12-16,3.96916,3.96916,3.85997,3.85997,1275.773270309
2011-12-19,3.65619,4.00585,3.64875,3.82363,10066.027680353
2011-12-20,3.8018,3.82363,3.72895,3.8162,75311.456521764
2011-12-21,3.83106,3.83106,3.78721,3.78721,11.03610095423
2011-12-22,3.83106,3.83106,3.83106,3.83106,5.5180504771152
2011-12-23,3.83106,3.83813,3.83106,3.83813,631.26497458198
2011-12-27,3.83106,3.83106,3.75078,3.83106,2103.4808418763
2011-12-28,3.77253,3.85263,3.77253,3.85263,1647.6898724666
2011-12-29,3.68518,4.04219,3.68518,4.04219,4667.167093544
2011-12-30,3.97188,4.33024,3.8674,4.33024,50093.965841347
2012-01-02,4.23139,4.50095,4.23139,4.50095,112.56822973315
2012-01-03,4.50095,4.50095,4.11487,4.48628,2115.620552926
2012-01-04,4.377,4.47169,4.36258,4.36258,2820.8274039013
2012-01-05,4.36258,4.36258,3.93292,4.36258,1920.2815660361
2012-01-09,4.25322,4.25322,4.25322,4.25322,1763.568932486
2012-01-10,4.14413,4.20238,3.9765,4.07853,13053.500208664
2012-01-12,4.13688,4.23873,4.03485,4.18772,2425.7349897398
2012-01-13,4.18772,4.28966,4.18772,4.22414,11788.763039309
2012-01-16,4.31874,4.31874,4.11487,4.2969,3774.3465263468
2012-01-17,4.36258,4.51545,4.23139,4.4426,43529.692993771
2012-01-18,4.42801,4.42801,4.38442,4.38442,796.80648889543
2012-01-19,4.348,4.348,4.26065,4.348,357.56967091706
2012-01-20,4.26065,4.39884,4.23873,4.39884,2293.3017782891
2012-01-23,4.48628,4.48628,4.377,4.48628,908.27110853316
2012-01-24,4.40618,4.47912,4.40618,4.4426,983.31659502192
2012-01-25,4.49353,4.55188,4.49353,4.50095,303.49277624133
2012-01-26,4.58114,4.58114,4.46453,4.55922,2000.845103002
2012-01-27,4.58114,4.61024,4.55188,4.57363,5298.432068126
2012-01-30,4.65391,4.65391,4.53738,4.57363,1098.0920449459
2012-01-31,4.45718,4.53176,4.4272,4.53176,7707.6129064345
2012-02-01,4.58114,4.58114,4.36993,4.36993,6580.8269990076
2012-02-02,4.31874,4.5883,4.31874,4.47169,5659.3125693293
2012-02-03,4.36258,4.50812,4.36258,4.50812,2040.5750664372
2012-02-06,4.50095,4.50095,4.38442,4.50095,71044.899892858
2012-02-07,4.40618,4.40618,4.22414,4.23139,20499.557522483
2012-02-08,4.30432,4.31874,4.23139,4.23139,14445.152538992
2012-02-09,4.2969,4.2969,4.10771,4.20955,239013.25280615
2012-02-10,4.20955,4.20955,4.15129,4.20955,114692.67916683
2012-02-13,4.2969,4.2969,4.28966,4.2969,2745.7819174125
2012-02-14,4.18772,4.18772,4.16597,4.16597,9390.6183019546
2012-02-15,4.26772,4.49353,4.26772,4.28966,15339.076716284
2012-02-16,4.348,4.348,4.2168,4.2168,11234.750771406
2012-02-17,4.26772,4.32598,4.1222,4.2969,71510.623353126
2012-02-20,4.2969,4.6173,4.2969,4.57363,80684.934076378
2012-02-21,4.57363,4.62473,4.40618,4.40618,1021.9429483617
2012-02-22,4.49353,4.59565,4.36993,4.47169,3296.4833550286
2012-02-23,4.46453,4.50812,4.35516,4.40618,3808.5584393049
2012-02-24,4.30432,4.36993,4.26065,4.35516,757789.45758184
2012-02-27,4.45002,4.45002,4.34075,4.34075,1868.4118915512
2012-02-28,4.36993,4.36993,4.31149,4.31149,715.13934183413
2012-02-29,4.40481,4.40481,4.30777,4.39748,1357.4404173703
2012-03-01,4.30432,4.30432,4.20238,4.2969,2951.0533951612
2012-03-02,4.2969,4.2969,4.2969,4.2969,280.31696423745
2012-03-05,4.20238,4.28966,4.18772,4.28966,2670.7364309237
2012-03-06,4.28249,4.28249,3.9109,4.03485,15271.756500464
2012-03-07,3.93292,4.12954,3.93292,4.12954,4021.5551877215
2012-03-08,4.1222,4.18055,4.1222,4.18055,2014.088424147
2012-03-09,4.27516,4.27516,4.18055,4.27516,1353.0259769886
2012-03-12,4.17321,4.26772,4.17321,4.26772,153.4018032638
2012-03-14,4.15862,4.23873,4.12954,4.20238,13500.46229731
2012-03-15,4.28249,4.28249,4.23873,4.28249,49217.699425581
2012-03-16,4.2969,4.2969,4.20955,4.23873,3514.9981539224
2012-03-19,4.22414,4.31874,4.22414,4.31149,10697.292654936
2012-03-20,4.31149,4.31149,4.20238,4.20238,2771.1649496072
2012-03-21,4.20238,4.28966,4.15862,4.28966,31013.650901578
2012-03-22,4.18772,4.18772,3.93292,4.03485,17591.544921043
2012-03-23,4.11487,4.31149,4.11487,4.31149,16033.247466306
2012-03-26,4.31149,4.31149,4.31149,4.31149,2744.6783073171
2012-03-27,4.23139,4.33333,4.23139,4.33333,6730.9179719851
2012-03-28,4.33333,4.33333,4.2969,4.2969,3486.3042914414
2012-03-29,4.26065,4.26065,4.26065,4.26065,316.73609738641
2012-03-30,4.21825,4.22558,4.21825,4.22558,24236.381305586
2012-04-02,4.17321,4.17321,4.16597,4.16597,239174.37988008
2012-04-03,4.17321,4.17321,4.16597,4.16597,14860.109934871
2012-04-04,4.1222,4.1222,4.07853,4.07853,55418.884551763
2012-04-05,4.14413,4.14413,4.14413,4.14413,687.54908944855
2012-04-10,4.07128,4.16597,4.00585,4.00585,9081.6074752361
2012-04-11,4.07853,4.07853,4.07853,4.07853,8239.5529724284
2012-04-12,4.15129,4.15129,4.15129,4.15129,135.74404173703
2012-04-13,4.07853,4.08577,4.07853,4.08577,800.1173191817
2012-04-16,4.18772,4.18772,4.18772,4.18772,823.29313118558
2012-04-17,4.16597,4.16597,4.12954,4.12954,3296.4833550286
2012-04-19,4.07853,4.07853,4.07853,4.07853,4116.4656559279
2012-04-23,3.9765,3.9765,3.9765,3.9765,1845.2360795473
2012-04-24,4.00585,4.00585,3.98375,3.99833,3325.1772175096
2012-04-25,3.89648,3.89648,3.89648,3.89648,412.75017568821
2012-04-26,3.8674,3.8674,3.72169,3.72169,6580.8269990076
2012-04-30,3.71788,3.77035,3.71788,3.77035,2752.403577985
2012-05-02,3.77253,3.77253,3.67775,3.75078,3179.5006849138
2012-05-04,3.75078,3.76546,3.67068,3.76546,883.99168643385
2012-05-07,3.67068,3.67068,3.56865,3.57599,11221.507450262
2012-05-08,3.59774,3.59774,3.49571,3.59067,8259.417954146
2012-05-09,3.68518,3.68518,3.56865,3.63425,8902.8226397776
2012-05-14,3.60517,3.60517,3.5614,3.5614,1347.5079265115
2012-05-15,3.63425,3.6415,3.44497,3.6415,6423.0107553621
2012-05-16,3.42312,3.58324,3.42312,3.58324,6932.8786194475
2012-05-17,3.49571,3.49571,3.40845,3.40845,2560.3754213814
2012-05-18,3.48864,3.74344,3.48864,3.70693,7794.7981039729
2012-05-21,3.77253,3.77253,3.77253,3.77253,14.346931240499
2012-05-22,3.9109,3.9109,3.72169,3.77986,7186.7089413948
2012-05-23,3.77986,3.77986,3.6415,3.6415,33138.100335267
2012-05-24,3.6415,3.6415,3.6415,3.6415,2061.5436582502
2012-05-25,3.6415,3.6415,3.6415,3.6415,10985.33488984
2012-05-28,3.6415,3.6415,3.6415,3.6415,1.103610095423
2012-05-29,3.6415,3.6415,3.56865,3.6415,4118.6728761188
2012-05-31,3.56865,3.64332,3.56865,3.64332,144.57292250042
2012-06-04,3.5614,3.5614,3.55416,3.55416,27.590252385576
2012-06-06,3.53141,3.53141,3.20286,3.51646,4020.4515776261
2012-06-11,3.32101,3.75078,3.32101,3.75078,342.11912958114
2012-06-12,3.60517,3.75078,3.60517,3.75078,8582.7757121049
2012-06-13,3.6415,3.6415,3.50314,3.50314,412.75017568821
2012-06-14,3.50314,3.50314,3.50314,3.50314,342.11912958114
2012-06-15,3.56865,3.56865,3.56865,3.56865,204.16786765326
2012-06-19,3.6415,3.6415,3.56865,3.56865,280.31696423745
2012-06-20,3.56865,3.56865,3.56865,3.56865,1.103610095423
2012-06-21,3.56865,3.6415,3.56865,3.6415,19284.482807422
2012-06-25,3.60517,3.60517,3.60517,3.60517,452.48013912344
2012-06-26,3.60598,3.60598,3.60598,3.60598,83.874367252151
2012-06-27,3.49408,3.56131,3.49408,3.56131,5766.3627485854
2012-06-28,3.46409,3.52389,3.46409,3.52389,5217.8685311601
2012-06-29,3.59855,3.59855,3.59855,3.59855,204.16786765326
2012-07-03,3.56865,3.56865,3.56865,3.56865,6866.6620137221
2012-07-04,3.54627,3.5836,3.54627,3.5836,56546.774069286
2012-07-05,3.5836,3.5836,3.5836,3.5836,295.76750557337
2012-07-06,3.5836,3.5836,3.5836,3.5836,1338.6790457481
2012-07-09,3.6956,3.6956,3.6956,3.6956,803.42814946797
2012-07-10,3.36713,3.6956,3.36713,3.6956,1945.6645982308
2012-07-11,3.65818,3.65818,3.65818,3.65818,1.103610095423
2012-07-12,3.36713,3.65083,3.36713,3.65083,1353.0259769886
2012-07-13,3.36713,3.41931,3.29247,3.41931,76655.653617988
2012-07-16,3.09828,3.35961,3.08342,3.35961,26793.445896681
2012-07-17,3.35961,3.35961,3.21037,3.34476,77123.584298448
2012-07-18,3.49408,3.49408,3.13562,3.13562,34345.449779661
2012-07-19,3.13562,3.43428,2.98638,3.09085,72510.49409958
2012-07-20,2.99381,3.03124,2.8743,2.98638,164272.36270372
2012-07-23,3.17285,3.17285,3.17285,3.17285,26.486642290153
2012-07-24,3.12828,3.13562,3.09085,3.13562,13603.098036185
2012-07-25,3.12828,3.12828,2.85192,3.03866,108512.46263246
2012-07-26,2.88182,3.08342,2.8743,2.97143,11073.623697474
2012-07-27,3.06104,3.06104,2.89676,3.05344,1124.5786872361
2012-07-30,3.02371,3.02371,2.91163,3.0162,2138.7963649298
2012-07-31,2.98638,2.98638,2.71763,2.71763,21008.321776473
2012-08-01,2.72514,2.82962,2.69515,2.69515,9610.2367109438
2012-08-02,2.69515,2.8221,2.68772,2.68772,7327.9710336089
2012-08-03,2.70259,2.70259,2.65773,2.68772,33151.343656412
2012-08-06,2.68772,2.76973,2.68772,2.73992,3182.8115152
2012-08-07,2.78477,2.78477,2.68772,2.71011,5329.3331507978
2012-08-08,2.71763,2.74744,2.68011,2.71011,12581.155087823
2012-08-09,2.73248,2.8221,2.68772,2.79963,10361.795185927
2012-08-10,2.79963,2.8221,2.7623,2.79963,343.22273967656
2012-08-13,2.81467,2.91163,2.79963,2.8743,20186.132255383
2012-08-14,2.8743,2.97143,2.8743,2.97143,9776.8818353527
2012-08-16,2.97143,3.03866,2.94162,3.00885,3000.7158494552
2012-08-17,3.02371,3.09828,2.99381,2.99381,13312.848581088
2012-08-20,2.99381,3.00115,2.94896,2.94896,1808.8169463984
2012-08-21,3.02371,3.05344,2.94896,2.98638,7430.6067724833
2012-08-22,3.00115,3.02371,2.91163,2.98638,82724.40553272
2012-08-23,2.94896,3.06104,2.94896,3.06104,3506.169273159
2012-08-24,3.08342,3.08342,2.94896,2.98638,5358.0270132788
2012-08-27,3.02371,3.07581,2.95639,3.06838,19828.562584465
2012-08-28,3.06838,3.13562,3.0162,3.13562,13468.457604542
2012-08-29,3.13562,3.24762,3.07581,3.17285,28440.032159052
2012-08-30,3.24018,3.28504,3.22524,3.28504,10266.88471772
2012-08-31,3.28504,3.28504,3.24762,3.26247,2691.7050227368
2012-09-03,3.26247,3.27008,3.19524,3.27008,43418.228374133
2012-09-04,3.27008,3.28504,3.15066,3.24762,2795.4443717065
2012-09-05,3.28504,3.28504,3.21037,3.21037,67444.923761588
2012-09-06,3.14305,3.24762,3.02371,3.24762,14333.687919355
2012-09-07,3.21037,3.22524,3.13562,3.21037,4967.3490394991
2012-09-10,3.24762,3.40456,3.13562,3.30751,38350.45081595
2012-09-11,3.34476,3.34476,3.28504,3.28504,2803.1696423745
2012-09-12,3.33723,3.33723,3.28504,3.32972,12126.467728509
2012-09-13,3.33723,3.34476,3.29247,3.34476,96089.123788293
2012-09-14,3.35961,3.35961,3.28504,3.33723,8112.6378114547
2012-09-17,3.34476,3.35961,3.32972,3.32972,2744.6783073171
2012-09-18,3.35961,3.43428,3.33723,3.33723,17450.282828829
2012-09-19,3.33723,3.33723,3.32972,3.32972,6751.8865637981
2012-09-20,3.32228,3.33723,3.21037,3.28504,6029.021951296
2012-09-21,3.28504,3.41931,3.17285,3.35961,6628.2822331107
2012-09-24,3.36713,3.36713,3.32228,3.32228,736.10793364716
2012-09-25,3.31494,3.31494,3.31494,3.31494,199.75342727157
2012-09-26,3.31494,3.31494,3.30751,3.30751,534.14728618475
2012-09-27,3.30751,3.32972,3.28504,3.32972,26492.16034063
2012-09-28,3.32228,3.39694,3.32228,3.39694,484.48483189071
2012-10-01,3.39694,3.42685,3.39694,3.42685,1081.5378935146
2012-10-02,3.49408,3.73292,3.43428,3.50893,4640.6804512539
2012-10-03,3.50893,3.5836,3.4717,3.5836,520.90396503967
2012-10-04,3.5537,3.57618,3.50893,3.57618,6442.8757370797
2012-10-05,3.5836,3.63588,3.50893,3.62094,2935.6028538253
2012-10-08,3.5836,3.65818,3.54627,3.65818,2391.5230767817
2012-10-09,3.65818,3.6956,3.53141,3.6956,11770.001667687
2012-10-10,3.68808,3.68808,3.62094,3.62094,697.48158030736
2012-10-11,3.64332,3.71788,3.63588,3.71788,206322.11455952
2012-10-12,3.71788,3.71788,3.65083,3.65083,268.1772531878
2012-10-15,3.71788,3.74037,3.62094,3.68074,91354.636478928
2012-10-16,3.65818,3.70313,3.65818,3.6956,2114.5169428305
2012-10-17,3.73292,3.77035,3.7255,3.77035,5936.3187032805
2012-10-18,3.77035,4.06141,3.76274,3.88217,14950.605962696
2012-10-19,3.85988,3.93455,3.80769,3.91225,19901.400850764
2012-10-22,3.87475,3.91225,3.87475,3.88217,6096.3421671168
2012-10-23,3.9195,3.9195,3.84493,3.84493,7139.2537072916
2012-10-24,3.88217,3.88217,3.77778,3.79273,2411.3880584993
2012-10-25,3.77035,3.85227,3.62845,3.85227,4397.8862302608
2012-10-26,3.85227,3.85227,3.74789,3.75531,1925.7996165132
2012-10-29,3.77035,3.88217,3.74789,3.88217,4625.2299099179
2012-10-30,3.88217,3.88217,3.80769,3.88217,966.76244359058
2012-10-31,3.88217,3.88217,3.88217,3.88217,972.28049406769
2012-11-02,3.88217,3.93455,3.88217,3.93455,5540.1226790236
2012-11-05,3.88217,3.88217,3.74037,3.88217,56321.637609819
2012-11-06,3.83741,3.83741,3.83741,3.83741,88.288807633843
2012-11-07,3.83741,3.8674,3.80017,3.8674,1916.9707357498
2012-11-08,3.88979,3.88979,3.82264,3.87475,2730.3313760766
2012-11-09,3.88217,3.88217,3.88217,3.88217,93.806858110958
2012-11-12,3.8973,3.8973,3.76274,3.82997,6479.2948702286
2012-11-13,3.82997,3.84493,3.82997,3.84493,67.320215820805
2012-11-14,3.87475,3.87475,3.73292,3.82264,1799.988065635
2012-11-16,3.88217,3.88217,3.88217,3.88217,135.74404173703
2012-11-19,3.88217,3.88217,3.84493,3.84493,146.78014269126
2012-11-20,3.84493,3.8973,3.83741,3.8973,7389.7731989526
2012-11-21,3.81511,3.81511,3.80769,3.80769,570.56641933371
2012-11-22,3.74789,3.8973,3.74789,3.88217,1689.6270560927
2012-11-23,3.8973,3.8973,3.77778,3.80017,3103.3515883296
2012-11-26,3.80017,3.80769,3.73292,3.73292,3288.7580843606
2012-11-27,3.74037,3.80769,3.74037,3.80769,455.79096940971
2012-11-28,3.83741,3.83741,3.64332,3.64332,5281.8779166946
2012-11-29,3.64332,3.64332,3.64332,3.64332,32.004692767268
2012-11-30,3.66579,3.76274,3.65818,3.76274,4663.8562632577
2012-12-03,3.76274,3.76274,3.73292,3.73292,135.74404173703
2012-12-04,3.74037,3.74037,3.73292,3.73292,67.320215820805
2012-12-05,3.74037,3.74037,3.70313,3.70313,15422.951083537
2012-12-06,3.73292,3.73292,3.62094,3.62094,2075.8905894907
2012-12-07,3.65818,3.65818,3.56131,3.5836,3020.5808311728
2012-12-10,3.57618,3.57618,3.50893,3.50893,1308.8815731717
2012-12-11,3.50893,3.65818,3.44162,3.65818,4334.9804548217
2012-12-12,3.71788,3.7255,3.62094,3.64332,5771.8807990625
2012-12-13,3.63588,3.64332,3.62094,3.64332,5195.7963292516
2012-12-14,3.63588,3.63588,3.62094,3.62094,56.284114866575
2012-12-17,3.62094,3.65083,3.59855,3.65083,1586.9913172183
2012-12-18,3.5836,3.73292,3.5836,3.62094,19876.017818569
2012-12-19,3.6956,3.73292,3.62094,3.68808,90203.571149402
2012-12-20,3.71788,3.73292,3.71788,3.71788,904.96027824689
2012-12-21,3.73292,3.77035,3.68074,3.77035,6807.0670685693
2012-12-27,3.6956,3.75531,3.66579,3.75531,20066.942365077
2012-12-28,3.75531,3.77035,3.7255,3.77035,7315.8313225593
2013-01-02,3.79273,3.79273,3.77035,3.77035,30525.855239401
2013-01-03,3.76274,3.76274,3.6956,3.76274,471.24151074564
2013-01-04,3.76274,3.76274,3.6956,3.6956,3943.1988709465
2013-01-07,3.6956,3.6956,3.6956,3.6956,443.65125836006
2013-01-08,3.67322,3.68074,3.67322,3.67322,2239.2248836133
2013-01-09,3.67322,3.71788,3.67322,3.71788,918.20359939196
2013-01-10,3.73292,3.73292,3.70313,3.73292,4822.7761169987
2013-01-11,3.77035,3.77035,3.65818,3.73292,3470.8537501054
2013-01-14,3.77035,3.77035,3.6956,3.77035,2979.7472576422
2013-01-15,3.79273,3.8973,3.71788,3.8973,10693.981824649
2013-01-16,3.80769,4.10625,3.74037,4.06141,24377.643397799
2013-01-17,4.06141,4.14358,3.97922,4.07645,22021.435844071
2013-01-18,4.10625,4.14358,3.98683,4.0913,3231.3703593986
2013-01-21,4.0913,4.0913,4.04644,4.0913,99.324908588073
2013-01-22,4.0913,4.0913,3.99435,3.99435,20990.664014946
2013-01-23,4.09882,4.15101,4.03149,4.09882,50911.740922055
2013-01-24,4.10625,4.23329,4.10625,4.17348,49066.504842508
2013-01-25,4.19586,4.38996,4.19586,4.25567,51826.633691162
2013-01-28,4.33758,4.53929,4.33758,4.51691,50036.578116385
2013-01-29,4.53176,4.53929,4.48709,4.50947,44594.676735854
2013-01-30,4.50947,4.50947,4.41985,4.47957,150305.07333604
2013-01-31,4.47957,4.50947,4.47206,4.50947,86869.565051128
2013-02-01,4.50947,4.50947,4.47206,4.47957,137462.36265561
2013-02-04,4.52425,4.53929,4.47957,4.47957,4395.6790100699
2013-02-05,4.50947,4.50947,4.47957,4.48709,20445.480627808
2013-02-06,4.50947,4.50947,4.45718,4.48709,26477.813409389
2013-02-07,4.48709,4.53929,4.48709,4.53176,37182.831334993
2013-02-08,4.53929,4.61386,4.53929,4.61386,151347.98487622
2013-02-11,4.64376,4.65871,4.6289,4.65871,29258.910849855
2013-02-12,4.59909,4.77813,4.59909,4.77813,9039.6702916101
2013-02-13,4.74089,4.91261,4.74089,4.91261,46630.83736191
2013-02-14,4.89765,4.92003,4.86032,4.89765,19764.553198931
2013-02-15,4.90508,5.21108,4.80804,5.21108,13446.385402634
2013-02-18,5.1963,5.33812,5.15898,5.33812,28018.4531026
2013-02-19,5.22612,5.31573,5.22612,5.22612,88483.043010638
2013-02-20,5.22612,5.28592,4.96479,4.96479,25646.795007535
2013-02-21,4.92747,4.92747,4.50195,4.76328,40008.073179276
2013-02-22,4.76328,4.82308,4.63623,4.63623,7954.8215678092
2013-02-25,4.68109,4.76328,4.59157,4.66614,7597.2518968922
2013-02-26,4.76328,4.81546,4.66614,4.81546,5405.482247382
2013-02-27,4.9947,5.00231,4.8529,4.88279,5859.0659966009
2013-02-28,4.88524,4.90799,4.88524,4.89286,1953.3898688988
2013-03-01,4.88279,4.89014,4.78565,4.86766,2398.1447373543
2013-03-04,5.00231,5.00231,4.88279,4.97984,2061.5436582502
2013-03-05,5.00231,5.00231,4.9947,4.9947,69.527436011651
2013-03-06,4.96479,4.96479,4.88279,4.89014,3588.9400303157
2013-03-07,4.87526,4.89014,4.87526,4.88279,1058.3620815107
2013-03-08,4.89014,4.89014,4.53176,4.70348,10121.208185125
2013-03-11,4.70348,4.81546,4.70348,4.81546,904.96027824689
2013-03-12,4.77813,4.81546,4.62138,4.80052,10261.366667243
2013-03-13,4.80052,4.80052,4.80052,4.80052,199.75342727157
2013-03-14,4.77813,4.77813,4.77813,4.77813,67.320215820805
2013-03-15,4.8529,4.8529,4.84537,4.84537,67.320215820805
2013-03-18,4.8529,4.8529,4.77062,4.77062,229.55089984799
2013-03-19,4.77813,4.77813,4.77813,4.77813,335.4974690086
2013-03-20,4.77813,4.77813,4.71091,4.71091,354.25884063079
2013-03-21,4.77813,4.81546,4.73337,4.74089,5861.2732167917
2013-03-22,4.77062,4.77813,4.69622,4.73337,7826.8027967402
2013-03-25,4.73337,4.73337,4.70348,4.70348,135.74404173703
2013-03-26,4.70348,4.70348,4.52425,4.52425,1941.2501578491
2013-03-27,4.50947,4.50947,4.25567,4.47206,7975.7901596223
2013-03-28,4.44206,4.44206,4.25567,4.44206,45545.988638109
2013-04-02,4.46461,4.46461,4.39748,4.40481,3801.9367787324
2013-04-03,4.40481,4.40481,4.11368,4.33024,25922.697531391
2013-04-04,4.2853,4.2853,4.24054,4.2853,99.324908588073
2013-04-05,4.27052,4.30052,4.25567,4.26292,883.99168643385
2013-04-08,4.25567,4.30052,4.10625,4.30052,6702.2241095041
2013-04-09,4.24797,4.29291,4.23329,4.24797,6482.6057005149
2013-04-10,4.25567,4.33024,4.17348,4.33024,51831.048131543
2013-04-11,4.33024,4.33024,4.29291,4.33024,169.95595469515
2013-04-12,4.33024,4.33024,4.32281,4.33024,769.21623650985
2013-04-15,4.25567,4.33024,4.24797,4.29291,3300.8977954103
2013-04-17,4.29291,4.29291,4.10625,4.25567,15012.40812804
2013-04-18,4.21825,4.21825,4.03149,4.18073,9462.3529581571
2013-04-19,4.18073,4.29291,4.18073,4.29291,2010.7775938608
2013-04-22,4.33024,4.33024,4.33024,4.33024,402.81768482941
2013-04-23,4.29291,4.29291,4.25567,4.25567,199.75342727157
2013-04-24,4.25567,4.25567,4.25567,4.25567,67.320215820805
2013-04-25,4.25567,4.55423,4.25567,4.40481,6237.604259331
2013-04-26,4.36757,4.47957,4.31529,4.40481,12854.850391488
2013-04-29,4.44206,4.47206,4.44206,4.47206,67187.782609354
2013-04-30,4.47549,4.47549,4.43771,4.47549,299.07833585964
2013-05-02,4.45275,4.55912,4.33151,4.55912,470.13790065021
2013-05-06,4.47957,4.47957,4.43472,4.47957,218.51479889376
2013-05-07,4.47957,4.61386,4.47957,4.57671,189.82093641276
2013-05-08,4.61975,4.61975,4.49081,4.49081,2016.2956443379
2013-05-09,4.48319,4.48319,4.44532,4.47549,155.60902345465
2013-05-10,4.47206,4.47206,4.36757,4.36757,776.94150717782
2013-05-13,4.38996,4.4272,4.36014,4.4272,1715.0100882874
2013-05-14,4.46461,4.46461,4.39748,4.41985,13450.799843016
2013-05-15,4.4272,4.4272,4.38244,4.38244,135.74404173703
2013-05-16,4.4272,5.1366,4.4272,5.1366,81858.071607813
2013-05-17,5.07489,5.07489,4.8625,4.93073,17492.220012455
2013-05-20,4.96479,5.0844,4.96479,5.03964,59576.183781222
2013-05-21,5.03964,5.03964,4.92747,4.98718,2794.3407616111
2013-05-22,5.00231,5.00231,4.95737,4.96479,34598.176491512
2013-05-23,4.96479,4.96479,4.8529,4.89014,5258.7021046908
2013-05-24,4.89286,4.89286,4.67294,4.74116,21268.773758993
2013-05-27,4.74089,5.11403,4.70348,5.11403,8869.7143369149
2013-05-28,5.11277,5.11277,4.93073,5.05967,2274.5404066669
2013-05-29,5.05967,5.05967,5.00676,5.05206,229.55089984799
2013-05-31,5.05967,5.05967,5.05206,5.05206,1425.8642432866
2013-06-03,4.97232,5.05441,4.92747,4.92747,1586.9913172183
2013-06-04,4.95356,4.95356,4.9155,4.93073,1925.7996165132
2013-06-05,4.95356,4.99904,4.84746,4.85489,12295.320073108
2013-06-06,4.92321,4.92321,4.81701,4.81701,2123.3458235939
2013-06-07,4.85489,4.85489,4.83975,4.85489,7041.032408799
2013-06-10,4.85489,4.85489,4.79427,4.79427,3148.5996022419
2013-06-11,4.8625,5.05206,4.82453,5.05206,26644.458533799
2013-06-12,5.15074,5.66649,5.11277,5.66649,437117.88659516
2013-06-13,6.14447,6.14447,5.48464,5.53765,22764.165438291
2013-06-14,5.3026,5.75756,5.27215,5.53765,5952.8728547118
2013-06-17,5.53003,5.53003,5.34799,5.53003,3607.7014019379
2013-06-18,5.52242,5.63632,5.4618,5.4618,1700.6631570469
2013-06-19,5.53003,5.53003,5.08241,5.42384,10453.394823847
2013-06-20,5.4618,5.4618,5.15834,5.26454,6830.2428805732
2013-06-21,5.27215,5.27215,5.09002,5.09002,3591.1472505066
2013-06-24,5.08241,5.31012,5.08241,5.31012,13246.631975363
2013-06-25,5.3026,5.31012,5.1963,5.31012,6259.6764612394
2013-06-26,5.31012,5.31012,5.18871,5.23418,4868.024130911
2013-06-27,5.20384,5.20384,5.00676,5.08241,3464.2320895329
2013-06-28,5.08241,5.08241,4.9155,5.08241,25491.185984081
2013-07-01,5.00676,5.00676,5.00676,5.00676,1113.5425862818
2013-07-02,5.00676,5.31012,4.99904,5.31012,5716.7002942913
2013-07-03,5.38587,5.38587,5.38587,5.38587,1370.6837385154
2013-07-04,5.38587,5.38587,5.23418,5.23418,5005.9753928389
2013-07-05,5.31012,5.31012,5.15834,5.15834,1515.2566610158
2013-07-08,5.09002,5.09002,5.09002,5.09002,1168.723091053
2013-07-09,5.08241,5.08241,4.77905,4.93073,12656.200574312
2013-07-10,4.93073,5.08241,4.93073,5.08241,1212.8674948699
2013-07-11,5.12047,5.21135,5.12047,5.12047,2667.4256006375
2013-07-12,5.12808,5.18118,5.12047,5.12047,759.28374565105
2013-07-15,5.11277,5.27215,5.11277,5.23418,1521.8783215884
2013-07-16,5.27977,5.27977,5.07489,5.23418,45266.775283966
2013-07-17,5.23418,5.23418,5.23418,5.23418,32.004692767268
2013-07-18,5.23418,5.38587,5.22657,5.38587,1709.4920378103
2013-07-19,5.37835,5.37835,5.37074,5.37835,974.48771425854
2013-07-22,5.38587,5.38587,5.37835,5.38587,316.73609738641
2013-07-23,5.38587,5.38587,5.27977,5.38587,6485.9165308012
2013-07-24,5.41622,5.68942,5.41622,5.68942,11654.122607667
2013-07-25,5.65897,5.65897,5.42384,5.65897,2025.1245251013
2013-07-26,5.98499,6.02314,5.75756,5.75756,14659.252897504
2013-07-29,5.87897,5.87897,5.75756,5.87897,11773.312497973
2013-07-30,5.87897,5.87897,5.79562,5.81066,20118.812039562
2013-07-31,5.8334,5.86384,5.79562,5.80314,4024.8660180078
2013-08-01,5.79562,5.79562,5.74252,5.76535,5621.7898260849
2013-08-02,5.77287,5.86384,5.76535,5.86384,2779.9938303706
2013-08-05,5.87897,5.87897,5.82579,5.82579,1798.8844555395
2013-08-06,5.89411,5.89411,5.74252,5.79562,4976.1779202625
2013-08-07,5.80314,5.87897,5.788,5.87897,14231.05218048
2013-08-08,5.89411,5.89411,5.84111,5.85624,1301.1563025038
2013-08-09,5.91694,5.92456,5.73482,5.92456,12098.877476123
2013-08-12,5.92456,5.92456,5.91694,5.91694,1429.1750735728
2013-08-13,5.92456,5.95482,5.87897,5.95482,5953.9764648073
2013-08-14,5.95482,5.95482,5.88659,5.88659,389.57436368433
2013-08-16,5.91694,5.91694,5.87136,5.87136,542.97616694813
2013-08-19,5.86384,5.86384,5.68942,5.70446,133881.14789596
2013-08-20,5.68942,5.76535,5.68942,5.76535,9484.4251600656
2013-08-21,5.79562,5.79562,5.7196,5.7196,152.29819316838
2013-08-22,5.79562,5.8487,5.7196,5.788,5406.5858574774
2013-08-23,5.75003,5.75003,5.68942,5.74252,725.07183269293
2013-08-26,5.70446,5.90924,5.68942,5.90924,60584.883408438
2013-08-27,5.90924,5.90924,5.68942,5.68942,1446.8328350996
2013-08-28,5.6742,5.68942,5.53765,5.68942,5346.9909123246
2013-08-29,5.68172,5.68172,5.53765,5.53765,139444.44638699
2013-08-30,5.53003,5.61348,5.52242,5.61348,4520.3869508527
2013-09-02,5.59835,5.68172,5.59835,5.68172,2749.0927476988
2013-09-03,5.72729,5.72729,5.68942,5.68942,498.83176313121
2013-09-04,5.72729,5.72729,5.61348,5.61348,510.97147418086
2013-09-05,5.62109,5.62871,5.15834,5.39348,7489.0981075407
2013-09-06,5.34799,5.79562,5.15834,5.79562,16205.410641191
2013-09-09,5.64384,5.87897,5.64384,5.87897,12203.720435188
2013-09-10,5.76535,5.93208,5.71217,5.87897,20987.35318466
2013-09-11,5.87897,5.87897,5.87897,5.87897,73.941876393343
2013-09-12,5.87897,5.91694,5.84111,5.91694,32051.044391276
2013-09-13,5.95482,5.95482,5.76535,5.95482,3114.3876892838
2013-09-16,5.97766,6.03075,5.90924,6.03075,16140.297645562
2013-09-17,5.99278,6.40996,5.99278,6.34173,11552.590478889
2013-09-18,6.34935,6.45554,6.25828,6.44041,89382.485238407
2013-09-19,6.44783,6.52376,6.37209,6.37209,13808.369513933
2013-09-20,6.33403,6.40996,6.33403,6.40996,3751.1707143429
2013-09-23,6.36457,6.44783,6.36457,6.36457,2895.87289039
2013-09-24,6.37209,6.51625,6.34173,6.51625,13254.357246031
2013-09-25,6.19757,6.46306,6.19757,6.22041,2144.314415407
2013-09-26,6.22041,6.44783,6.06863,6.44783,23253.064710563
2013-09-27,6.49342,6.51625,6.42509,6.50856,8217.4807705199
2013-09-30,6.50856,6.67537,6.50103,6.67537,12103.291916504
2013-10-01,6.59953,6.78183,6.53138,6.53138,16545.322550582
2013-10-02,6.52376,6.53899,6.52376,6.53138,1443.5220048133
2013-10-03,6.52376,6.52376,6.31889,6.31889,1430.2786836683
2013-10-04,6.31889,6.40244,6.29625,6.37209,46767.685013742
2013-10-07,6.37209,6.37209,6.25067,6.25067,1026.3573887434
2013-10-08,6.25828,6.25828,6.08376,6.2127,1045.1187603656
2013-10-09,6.20528,6.20528,5.95482,6.00031,4265.45301881
2013-10-10,6.00791,6.07624,6.00791,6.07624,37048.190903351
2013-10-11,6.12173,6.28863,6.07624,6.22041,5545.6407295007
2013-10-14,6.28863,6.40244,6.28863,6.39482,1293.4310318358
2013-10-15,6.40996,6.41758,6.38713,6.40244,2269.0223561898
2013-10-16,6.40244,6.52376,6.40244,6.50856,1451.2472754813
2013-10-17,6.59209,6.59209,6.54652,6.54652,12444.307435991
2013-10-18,6.64519,6.64519,6.50856,6.53138,1326.5393346985
2013-10-21,6.52376,6.7514,6.52376,6.69077,8004.4840221033
2013-10-22,6.77404,6.82714,6.77404,6.81971,78026.337356504
2013-10-23,6.81971,6.90308,6.79687,6.812,2925.6703629665
2013-10-24,6.81971,6.83484,6.812,6.812,47343.769483552
2013-10-25,6.78936,6.84245,6.78936,6.84245,1335.3682154619
2013-10-28,6.84245,6.84988,6.82714,6.82714,4266.5566289055
2013-10-29,6.83484,6.97901,6.78936,6.85758,5541.2262891191
2013-10-30,6.83484,6.83484,6.67537,6.78936,4887.8891126286
2013-10-31,6.7514,6.7666,6.73607,6.7514,1225.0072059196
2013-11-04,6.68306,6.71333,6.68306,6.69077,4588.810776769
2013-11-05,6.812,6.812,6.79687,6.812,670.9949380172
2013-11-06,6.7514,6.7514,6.72094,6.72864,275.90252385576
2013-11-07,6.71333,6.78183,6.71333,6.74368,1747.0147810547
2013-11-08,6.82714,6.84988,6.81971,6.81971,119220.79138835
2013-11-12,6.81971,6.84245,6.79687,6.79687,477.86317131817
2013-11-13,6.79687,6.79687,6.79687,6.79687,171.05956479057
2013-11-14,6.83484,6.83484,6.7514,6.82714,1872.8263319329
2013-11-15,6.82714,6.82714,6.7514,6.7514,545.18338713898
2013-11-18,6.71333,6.79687,6.67537,6.79687,1274.6696602136
2013-11-19,6.78183,6.78183,6.58449,6.59953,634.57580486824
2013-11-20,6.66032,6.66032,6.6375,6.66032,1188.5880727706
2013-11-21,6.69077,6.82714,6.6375,6.78183,4401.1970605471
2013-11-22,6.82714,6.82714,6.81971,6.81971,1337.5754356527
2013-11-25,6.78183,6.86511,6.78183,6.83484,7891.9157923701
2013-11-26,6.84988,6.90308,6.78183,6.78183,18516.370181008
2013-11-27,6.81971,6.81971,6.812,6.812,408.33573530652
2013-11-28,6.812,6.83484,6.812,6.82714,16037.661906687
2013-11-29,6.97901,6.97901,6.91821,6.91821,974.48771425854
2013-12-02,6.91059,6.91821,6.91059,6.91821,18.761371622192
2013-12-03,6.91821,6.91821,6.83484,6.84245,7587.3194060334
2013-12-04,6.83484,6.83484,6.7666,6.7666,3295.3797449332
2013-12-05,6.85758,6.85758,6.812,6.812,7941.5782466642
2013-12-06,6.82714,6.82714,6.56164,6.68306,4152.8847890769
2013-12-09,6.67537,6.67537,6.36457,6.37209,39880.054408207
2013-12-10,6.44783,6.44783,6.37978,6.44783,1412.6209221415
2013-12-11,6.4858,6.50103,6.4858,6.50103,439.23681797837
2013-12-12,6.47829,6.47829,6.47829,6.47829,44.144403816921
2013-12-13,6.47067,6.4858,6.06863,6.4858,17039.739873332
2013-12-16,6.47829,6.52376,6.37209,6.52376,3171.7754142458
2013-12-17,6.59953,6.66793,6.44041,6.44041,1818.7494372572
2013-12-18,6.37978,6.44783,6.22041,6.42509,10892.631641825
2013-12-19,6.42509,6.44041,6.06101,6.06863,17853.100513658
2013-12-20,5.93987,6.12934,5.85624,5.93208,79470.962971413
2013-12-23,5.90924,5.90924,5.85624,5.90924,1677.487345043
2013-12-27,5.90181,6.06863,5.90181,6.06863,8481.243583326
2013-12-30,6.06863,6.06863,5.98499,6.06863,9744.8771425854
2014-01-02,6.06863,6.15217,6.03075,6.06863,36957.694875527
2014-01-03,6.06863,6.06863,6.02314,6.06863,5068.881168278
2014-01-07,6.07624,6.07624,5.95482,5.95482,41060.91721031
2014-01-08,5.95482,5.95482,5.87897,5.87897,13569.989733322
2014-01-09,5.87897,6.01562,5.87897,6.01562,1791.1591848716
2014-01-10,6.0535,6.0535,5.97766,5.97766,6261.8836814303
2014-01-13,6.00031,6.03818,5.9473,5.99278,3358.2855203723
2014-01-14,6.03818,6.03818,5.99278,5.99278,4414.4403816921
2014-01-15,6.06863,6.06863,6.01562,6.01562,9327.7125265155
2014-01-16,5.99278,5.99278,5.90181,5.90924,83776.145953658
2014-01-17,5.90924,5.93987,5.90924,5.93987,331.08302862691
2014-01-20,5.99278,5.99278,5.98499,5.98499,66.216605725382
2014-01-21,6.06101,6.4858,6.0535,6.4858,177598.45460595
2014-01-22,6.812,6.812,6.44783,6.44783,6627.1786230153
2014-01-23,6.44783,6.50856,6.40244,6.40244,4882.3710621515
2014-01-24,6.36457,6.36457,6.18253,6.25067,2876.0079086724
2014-01-27,6.25067,6.25067,6.25067,6.25067,725.07183269293
2014-01-28,6.25067,6.25067,6.19757,6.22041,10222.740313904
2014-01-29,6.25067,6.25067,6.20528,6.22041,3850.495622931
2014-01-30,6.22041,6.56926,6.22041,6.56926,7283.826629792
2014-01-31,6.67537,6.7514,6.57687,6.57687,10017.468836155
2014-02-03,6.57687,6.67537,6.57687,6.59953,2543.8212699501
2014-02-04,6.59953,6.59953,6.41758,6.42509,6318.1677962969
2014-02-05,6.38713,6.52376,6.38713,6.47067,869.64475519335
2014-02-06,6.59953,6.67537,6.22041,6.58449,18779.029383719
2014-02-07,6.67537,6.67537,6.40244,6.59953,8733.9702951779
2014-02-10,6.63006,6.67537,6.61493,6.67537,4185.9930919396
2014-02-11,6.64519,6.67537,6.64519,6.66032,5648.2764683751
2014-02-12,6.64519,6.73607,6.64519,6.73607,3362.699960754
2014-02-13,6.73607,6.89546,6.72094,6.72094,3542.5884063079
2014-02-14,6.81971,6.81971,6.71333,6.71333,260.45198251984
2014-02-17,6.67537,6.67537,6.56164,6.67537,10439.047892606
2014-02-18,6.59953,6.90308,6.43279,6.81971,18734.884979902
2014-02-19,6.77404,6.86511,6.77404,6.86511,17294.673805375
2014-02-20,6.86511,6.86511,6.86511,6.86511,115.87906001942
2014-02-21,6.82714,6.82714,6.59209,6.82714,3811.8692695912
2014-02-24,6.82714,6.82714,6.67537,6.67537,7028.8926977493
2014-02-25,6.67537,6.71333,6.59953,6.59953,1237.1469169692
2014-02-26,6.62236,6.62236,6.62236,6.62236,518.69674484883
2014-02-27,6.56926,6.56926,6.52376,6.52376,66.216605725382
2014-02-28,6.56926,6.56926,6.24306,6.29625,4182.6822616533
2014-03-03,5.43145,5.96995,5.38587,5.8487,14711.122571989
2014-03-04,5.68942,6.06101,5.66649,5.84111,6224.3609381859
2014-03-05,5.81827,6.04588,5.81827,5.93987,16265.005586345
2014-03-06,5.97766,5.97766,5.93987,5.96995,100.4285186835
2014-03-07,5.96995,5.96995,5.91694,5.91694,761.49096584189
2014-03-10,5.91694,5.91694,5.68942,5.69685,6054.4049834908
2014-03-11,5.68942,5.88659,5.68942,5.84111,82866.771235029
2014-03-12,5.84111,5.87897,5.84111,5.87897,4098.8078944011
2014-03-13,5.87136,5.87136,5.76535,5.76535,1095.8848247551
2014-03-14,5.76535,5.76535,5.49968,5.57543,17056.294024763
2014-03-17,5.62871,5.72729,5.59083,5.68942,2299.9234388616
2014-03-18,5.76535,5.8487,5.76535,5.84111,166.64512440888
2014-03-19,5.91694,6.03075,5.86384,6.03075,6077.5807954946
2014-03-20,6.03075,6.24306,5.60596,5.71217,56152.78526522
2014-03-21,5.72729,5.78039,5.72729,5.76535,3296.4833550286
2014-03-24,5.81066,5.81066,5.69685,5.69685,2629.9028573931
2014-03-25,5.72729,5.72729,5.66649,5.7196,43601.427649973
2014-03-26,5.76535,5.92456,5.76535,5.91694,3950.9241416145
2014-03-27,5.88659,5.95482,5.88659,5.88659,3190.536785868
2014-03-28,5.88659,5.88659,5.58313,5.58313,3916.7122286563
2014-03-31,5.57543,5.73482,5.57543,5.68942,11888.087947897
2014-04-01,5.61348,5.90924,5.61348,5.90924,6094.134946926
2014-04-02,5.98499,6.40996,5.98499,6.40996,17305.709906329
2014-04-03,6.40996,6.43279,6.29625,6.32669,5982.6703272883
2014-04-04,6.40996,6.40996,6.22041,6.22041,9588.1645090353
2014-04-07,6.22041,6.22041,6.19757,6.19757,5358.0270132788
2014-04-08,6.19757,6.47829,6.19757,6.37209,4720.1403781243
2014-04-09,6.44783,6.44783,6.22041,6.22041,4938.6551770181
2014-04-10,6.24306,6.24306,6.23554,6.23554,661.0624471584
2014-04-11,6.22041,6.22041,6.13685,6.15217,12181.64823328
2014-04-14,6.15217,6.2127,6.1066,6.1066,243712.42459246
2014-04-15,6.07624,6.07624,5.91694,5.91694,2624.384806916
2014-04-16,5.91694,5.91694,5.69685,5.75756,12968.522231316
2014-04-17,5.75756,5.91694,5.73482,5.91694,920.41081958281
2014-04-22,6.02314,6.02314,5.97766,5.97766,3447.6779381016
2014-04-23,5.96234,5.96234,5.86384,5.86384,461.30901988683
2014-04-24,5.86384,5.86384,5.64384,5.76535,76279.322575449
2014-04-25,5.76535,5.85624,5.61348,5.61348,15218.783215884
2014-04-28,5.38587,5.55278,5.32525,5.42384,206772.38747846
2014-04-29,5.42384,5.61348,5.42384,5.61348,7580.6977454608
2014-04-30,5.48464,5.68942,5.47693,5.68942,13366.925475764
2014-05-02,5.68942,5.68942,5.58313,5.6742,1425.8642432866
2014-05-05,5.68942,5.68942,5.4618,5.53765,53445.629701147
2014-05-06,5.46933,5.46933,5.4618,5.4618,2187.3552091285
2014-05-07,5.4618,5.4618,5.31012,5.4618,1336.4718255573
2014-05-08,5.4618,5.49968,5.4618,5.4618,561.73753857032
2014-05-09,5.44668,5.44668,5.27215,5.27215,4291.9396611002
2014-05-12,5.40871,5.40871,5.15834,5.31012,5804.9891019252
2014-05-13,5.31755,5.34799,5.20384,5.34799,736.10793364716
2014-05-14,5.15834,5.53765,5.15834,5.4618,4255.5205279512
2014-05-15,5.4618,5.4618,5.34799,5.34799,10189.632011041
2014-05-16,5.34799,5.42384,5.34799,5.42384,4268.7638490963
2014-05-19,5.48464,5.48464,5.31012,5.38587,8607.0551342042
2014-05-20,5.40091,5.40091,5.38587,5.38587,4258.8313582375
2014-05-21,5.39348,5.39348,5.38587,5.39348,196.4425969853
2014-05-22,5.42384,5.57543,5.34799,5.39348,84740.701177058
2014-05-23,5.44668,5.51499,5.44668,5.45428,48783.980658079
2014-05-26,5.43145,5.43145,5.38587,5.43145,11757.861956637
2014-05-27,5.44668,5.57543,5.44668,5.4618,7039.9287987035
2014-05-28,5.68172,5.68172,5.38587,5.38587,23211.127526937
2014-05-29,5.37074,5.38587,5.3556,5.38587,13902.176372044
2014-05-30,5.38587,5.38587,5.24941,5.33286,4795.1858646131
2014-06-02,5.31755,5.45428,5.31012,5.39348,5809.4035423069
2014-06-03,5.3556,5.42384,5.31755,5.39348,4978.3851404533
2014-06-04,5.44668,5.44668,5.37835,5.41622,12747.800212232
2014-06-05,5.41622,5.4618,5.41622,5.42384,2616.659536248
2014-06-06,5.43145,5.47693,5.42384,5.43145,2399.2483474497
2014-06-09,5.40871,5.53765,5.40871,5.4618,804.53175956339
2014-06-10,5.42384,5.568,5.42384,5.51499,1304.46713279
2014-06-11,5.61348,5.6742,5.57543,5.57543,89507.193179189
2014-06-12,5.57543,5.59083,5.57543,5.57543,7962.5468384772
2014-06-13,5.59835,5.59835,5.43145,5.43897,1057.2584714153
2014-06-16,5.48464,5.55278,5.48464,5.55278,263.76281280611
2014-06-17,5.53765,5.72729,5.53765,5.72729,5657.1053491385
2014-06-18,5.72729,5.8487,5.69685,5.80314,26758.130373627
2014-06-20,5.89556,5.92646,5.89556,5.92646,1678.5909551384
2014-06-23,6.04978,6.04978,5.93425,6.01127,1964.425969853
2014-06-24,6.1268,6.1886,6.1268,6.1886,2085.8230803495
2014-06-25,6.01127,6.04978,5.97267,5.98816,3226.955919017
2014-06-26,5.97267,5.97267,5.85714,5.95736,12775.390464617
2014-06-27,5.93425,6.1577,5.93425,6.08821,15129.390798154
2014-06-30,6.08821,6.28093,6.08821,6.24251,7071.9334914708
2014-07-01,6.31953,6.31953,6.08821,6.08821,3625.3591634647
2014-07-02,6.04978,6.04978,5.74152,5.84173,6475.9840399424
2014-07-03,5.71071,5.75693,5.71071,5.71841,2231.4996129454
2014-07-04,5.70301,5.81074,5.70301,5.81074,1784.537524299
2014-07-07,5.81854,5.93425,5.81854,5.93425,136.84765183246
2014-07-08,5.85714,6.01127,5.85714,6.01127,588.22418086048
2014-07-09,6.04208,6.04978,5.88015,5.97267,3498.444002491
2014-07-10,6.01127,6.04978,6.01127,6.04978,309.01082671845
2014-07-11,6.04978,6.04978,6.04208,6.04208,84.977977347574
2014-07-14,6.04978,6.04978,6.01127,6.01127,327.77219834064
2014-07-15,5.98037,5.98037,5.74152,5.85714,12850.435951105
2014-07-16,5.89556,5.89556,5.71071,5.71071,9659.8991652378
2014-07-17,5.77994,5.77994,5.55658,5.55658,2431.2530402169
2014-07-18,5.55658,5.77994,5.55658,5.70301,8306.8731882492
2014-07-21,5.67221,5.70301,5.6336,5.70301,7461.5078551551
2014-07-22,5.70301,5.74152,5.70301,5.74152,4381.3320788294
2014-07-23,5.73374,5.73374,5.73374,5.73374,2619.9703665343
2014-07-24,5.73374,5.73374,5.70301,5.70301,6397.6277231673
2014-07-28,5.70301,5.70301,5.52578,5.62581,3223.6450887307
2014-07-29,5.53339,5.53339,5.51019,5.51019,1513.049440825
2014-07-30,5.51019,5.51019,5.51019,5.51019,233.96534022968
2014-07-31,5.53339,5.53339,5.53339,5.53339,4.4144403816921
2014-08-01,5.53339,5.58739,5.51019,5.5796,795.70287880001
2014-08-04,5.5796,5.5796,5.5796,5.5796,38.626353339806
2014-08-05,5.5796,5.5796,5.5642,5.5642,59.594945152844
2014-08-06,5.5642,5.5642,5.54878,5.54878,453.58374921887
2014-08-07,5.54878,5.54878,5.51798,5.51798,791.28843841832
2014-08-08,5.47177,5.47177,5.30994,5.34074,3583.4219798386
2014-08-11,5.37155,5.47948,5.37155,5.47948,453.58374921887
2014-08-12,5.47948,5.47948,5.42546,5.47948,2115.620552926
2014-08-13,5.47948,5.62581,5.47948,5.62581,882.88807633843
2014-08-14,5.70301,5.70301,5.69522,5.69522,54.076894675729
2014-08-18,5.70301,5.70301,5.70301,5.70301,38.626353339806
2014-08-19,5.70301,5.70301,5.67221,5.67981,1945.6645982308
2014-08-20,5.6876,5.70301,5.67981,5.70301,245.00144118391
2014-08-21,5.70301,5.70301,5.69522,5.69522,1795.5736252533
2014-08-22,5.66441,5.66441,5.66441,5.66441,142.36570230957
2014-08-25,5.67221,5.77232,5.41776,5.77232,7080.7623722342
2014-08-26,5.77232,5.92646,5.76462,5.92646,3401.3263140938
2014-08-27,5.92646,5.92646,5.91867,5.92646,131.32960135534
2014-08-28,5.92646,5.92646,5.6027,5.82624,1515.2566610158
2014-08-29,5.54878,5.70301,5.54878,5.69522,8040.9031552522
2014-09-01,5.69522,5.78773,5.64902,5.77994,2163.0757870291
2014-09-02,5.81854,5.81854,5.80314,5.81854,285.83501471457
2014-09-03,5.85714,5.85714,5.77994,5.77994,698.58519040278
2014-09-04,5.77994,5.77994,5.77994,5.77994,38.626353339806
2014-09-05,5.595,5.62581,5.595,5.61041,1350.8187567978
2014-09-08,5.61041,5.61041,5.51798,5.595,4976.1779202625
2014-09-09,5.48717,5.55658,5.47177,5.47177,6693.3952287407
2014-09-10,5.49478,5.595,5.49478,5.595,2484.2263247972
2014-09-12,5.595,5.64902,5.55658,5.55658,135601.67603473
2014-09-15,5.54878,5.6413,5.54109,5.58739,126809.21440449
2014-09-16,5.6182,5.6182,5.52578,5.6027,30911.015162703
2014-09-17,5.62581,5.93425,5.62581,5.93425,6598.4847605343
2014-09-18,5.94196,6.01127,5.94196,6.01127,811.15342013593
2014-09-19,6.01127,6.01897,5.99586,6.01127,1489.8736288211
2014-09-22,6.01897,6.14211,6.01897,6.06518,3289.8616944561
2014-09-23,6.08821,6.08821,6.00348,6.00348,4093.289843924
2014-09-24,6.06518,6.06518,6.06518,6.06518,131.32960135534
2014-09-25,6.05739,6.08821,6.05739,6.08821,5988.1883777654
2014-09-26,6.1268,6.1268,5.93425,5.93425,1066.0873521787
2014-09-29,5.93425,5.93425,5.93425,5.93425,32.004692767268
2014-09-30,5.93425,5.93425,5.77232,5.77994,63881.366763466
2014-10-01,5.77994,5.81854,5.77232,5.77994,3176.1898546275
2014-10-02,5.74923,5.85714,5.74923,5.76462,12471.897688376
2014-10-03,5.77232,5.85714,5.77232,5.77994,28915.688110179
2014-10-06,5.84934,5.84934,5.70301,5.70301,813.36064032678
2014-10-07,5.67981,5.78773,5.67981,5.77994,5062.2595077055
2014-10-08,5.74923,5.84934,5.74923,5.78773,387233.60667194
2014-10-09,5.77994,5.78773,5.67221,5.67221,47821.632654871
2014-10-10,5.67221,5.77994,5.66441,5.77994,14306.097666969
2014-10-13,5.74923,5.85714,5.73374,5.73374,6747.4721234164
2014-10-14,5.77994,5.78773,5.47177,5.6182,102498.89122251
2014-10-15,5.6182,5.62581,5.61041,5.62581,5684.695601524
2014-10-16,5.6182,5.67221,5.6182,5.6413,33357.718744257
2014-10-17,5.6413,5.70301,5.6413,5.66441,6618.3497422519
2014-10-20,5.70301,5.83385,5.70301,5.77994,4020.4515776261
2014-10-21,5.75693,5.82624,5.73374,5.82624,5451.8338713898
2014-10-22,5.84934,5.93425,5.84173,5.93425,14910.875999261
2014-10-23,5.93425,5.93425,5.93425,5.93425,131.32960135534
2014-10-24,5.88015,5.94196,5.85714,5.93425,3535.9667457354
2014-10-27,5.92646,5.93425,5.85714,5.93425,5242.1479532594
2014-10-28,6.01127,6.01127,5.97267,5.97267,91.599637920112
2014-10-29,6.00348,6.04208,5.97267,6.04208,43746.000572473
2014-10-30,6.04208,6.04208,6.04208,6.04208,32.004692767268
2014-10-31,6.04208,6.04978,6.04208,6.04978,662.16605725382
2014-11-03,6.04978,6.13451,6.04978,6.13451,13672.625472196
2014-11-04,6.13451,6.13451,6.13451,6.13451,236.17256042053
2014-11-05,6.13451,6.16532,6.13451,6.13451,3108.8696388067
2014-11-06,6.16532,6.16532,6.08821,6.08821,131185.02843285
2014-11-07,6.08821,6.16532,6.08821,6.16532,12471.897688376
2014-11-10,6.16532,6.20391,6.16532,6.20391,10356.27713545
2014-11-12,6.20391,6.20391,6.16532,6.16532,1004.285186835
2014-11-13,6.20391,6.20391,6.16532,6.18081,2603.4162151029
2014-11-14,6.20391,6.20391,6.04978,6.04978,7776.0367323507
2014-11-17,6.08821,6.08821,5.97267,5.97267,39752.035637138
2014-11-18,5.97267,5.98037,5.97267,5.97267,199.75342727157
2014-11-19,5.98816,5.98816,5.80314,5.93425,7097.3165236655
2014-11-20,5.98037,5.98037,5.98037,5.98037,71.734656202497
2014-11-21,5.98037,6.16532,5.98037,6.11902,9165.4818424883
2014-11-24,6.20391,6.20391,6.16532,6.16532,18644.388952076
2014-11-25,6.1577,6.16532,6.13451,6.16532,57538.919545071
2014-11-26,6.17301,6.33493,6.1268,6.31953,7912.8843841832
2014-11-27,6.35025,6.42736,6.20391,6.38886,1934.6284972766
2014-11-28,6.38106,6.38106,6.38106,6.38106,5.5180504771152
2014-12-01,6.19612,6.19612,6.19612,6.19612,1035.1862695068
2014-12-02,6.16532,6.16532,5.93425,5.93425,3340.6277588455
2014-12-03,5.98816,6.1268,5.98816,6.1268,79.459926870458
2014-12-04,6.2117,6.2117,6.01897,6.1499,3385.8757727579
2014-12-05,6.24251,6.24251,6.23472,6.23472,307.90721662303
2014-12-08,6.23472,6.28093,6.22701,6.28093,7705.4056862436
2014-12-09,6.30414,6.30414,6.1577,6.30414,2468.7757834613
2014-12-10,6.35025,6.35025,6.17301,6.31953,7014.5457665088
2014-12-11,6.1499,6.31953,6.14211,6.31953,5114.1291821903
2014-12-12,6.35025,6.39655,6.33493,6.39655,5033.5656452245
2014-12-15,6.39655,6.46578,6.29634,6.46578,2103.4808418763
2014-12-16,6.16532,6.38106,6.05739,6.38106,9798.9540372611
2014-12-17,6.24251,6.36565,6.06518,6.36565,32736.386260534
2014-12-18,6.24251,6.35805,6.0806,6.35805,422225.77196752
2014-12-19,6.36565,6.36565,6.31174,6.31174,1465.5942067218
2014-12-22,6.09599,6.33493,6.09599,6.33493,139292.14819382
2014-12-23,6.31174,6.36565,6.28093,6.28093,5088.7461499956
2014-12-29,6.38106,6.38106,6.31953,6.32714,10535.061970909
2014-12-30,6.33493,6.33493,6.33493,6.33493,6148.2118416017
2015-01-02,6.36565,6.36565,6.30414,6.30414,130629.91255485
2015-01-05,6.30414,6.33493,6.1886,6.1886,132674.90206167
2015-01-07,6.1886,6.20391,6.1886,6.20391,234812.91278297
2015-01-08,6.20391,6.35805,6.20391,6.22701,1994.2234424294
2015-01-09,6.26562,6.35805,6.25783,6.28863,690.85991973482
2015-01-12,6.30414,6.38886,6.30414,6.31953,10027.401327014
2015-01-13,6.34264,6.34264,6.33493,6.33493,915.99637920112
2015-01-14,6.39655,6.43497,6.35805,6.35805,1350.8187567978
2015-01-15,6.37344,6.52767,6.37344,6.51979,4383.5392990203
2015-01-16,6.47366,6.51979,6.34264,6.51218,1662.0368037071
2015-01-19,6.51218,6.51218,6.39655,6.39655,1540.6396932106
2015-01-20,6.53528,6.5506,6.50446,6.53528,9688.5930277188
2015-01-21,6.53528,6.62009,6.53528,6.62009,17562.851058562
2015-01-22,6.6277,6.6277,6.58919,6.62009,1260.3227289731
2015-01-23,6.62009,6.674,6.62009,6.6277,3910.0905680838
2015-01-26,6.6277,6.63541,6.5506,6.5506,140720.2196573
2015-01-27,6.6277,6.6277,6.52767,6.52767,2383.7978061138
2015-01-28,6.6277,6.6277,6.50446,6.55848,2432.3566503124
2015-01-29,6.55848,6.55848,6.35805,6.45816,181697.26250036
2015-01-30,6.45816,6.61239,6.45816,6.60451,3020.5808311728
2015-02-02,6.6432,6.6509,6.62009,6.6432,5456.2483117715
2015-02-03,6.6432,6.6432,6.55848,6.63541,3302.0014055057
2015-02-04,6.6509,6.6509,6.59698,6.59698,1081.5378935146
2015-02-05,6.59698,6.78202,6.59698,6.78202,16167.887897947
2015-02-06,6.78202,6.78202,6.69711,6.69711,4193.7183626075
2015-02-09,6.78202,6.78202,6.69711,6.71252,4780.8389333726
2015-02-10,6.72022,6.77414,6.72022,6.77414,11235.854381502
2015-02-11,6.75882,6.75882,6.72022,6.72022,324.46136805437
2015-02-12,6.76652,6.78202,6.76652,6.78202,902.75305805604
2015-02-13,6.77414,6.85894,6.77414,6.85894,150939.64914092
2015-02-16,6.85894,7.04389,6.85894,7.01298,25234.044831848
2015-02-17,7.20572,7.29832,6.98218,7.04389,58268.405818146
2015-02-18,6.97448,7.05938,6.97448,7.01298,25402.897176448
2015-02-19,6.79733,7.01298,6.79733,7.01298,2558.1682011906
2015-02-20,7.01298,7.1441,7.00537,7.05158,28399.198585521
2015-02-23,7.05938,7.1441,7.05158,7.13639,69175.384391212
2015-02-24,7.1441,7.1981,7.07478,7.1981,9736.048261822
2015-02-25,7.20572,7.28283,7.20572,7.27521,73806.132351606
2015-02-26,7.27521,7.35214,7.27521,7.32134,28893.615908271
2015-02-27,7.25972,7.66775,7.25972,7.62969,19827.458974371
2015-03-02,7.63775,8.00763,7.63775,7.99167,33383.101776451
2015-03-03,8.09127,8.3998,7.94601,8.02357,20553.634417158
2015-03-04,8.02357,8.02357,7.70724,7.75319,145420.4950537
2015-03-05,7.75319,8.08546,7.75319,7.89998,11569.14463032
2015-03-06,7.89998,8.01515,7.75319,8.00763,17222.939149172
2015-03-09,8.01515,8.05275,7.93786,7.93786,9161.0674021066
2015-03-10,7.93786,7.93786,7.86853,7.87579,7803.6269847363
2015-03-11,7.89998,8.01515,7.65288,8.00763,11251.304922838
2015-03-12,8.00763,8.27602,8.00763,8.09127,3927.7483296106
2015-03-13,8.09127,8.09127,8.06952,8.06952,1309.9851832671
2015-03-16,8.08546,8.09127,8.01515,8.01515,1899.312974223
2015-03-17,7.97673,7.97673,7.86138,7.86138,909.37471862858
2015-03-18,7.86138,7.86138,7.7145,7.7145,2058.232827964
2015-03-19,7.72909,7.79116,7.72909,7.78381,3058.1035744172
2015-03-20,7.74513,7.75319,7.74513,7.75319,38.626353339806
2015-03-23,7.78381,7.84516,7.75319,7.75319,67251.791994889
2015-03-24,7.74513,7.74513,7.39845,7.59154,5307.2609488894
2015-03-25,7.59154,7.62969,7.59154,7.62969,1409.3100918552
2015-03-26,7.51406,7.66775,7.51406,7.66775,5135.0977740034
2015-03-27,7.67581,7.67581,7.52167,7.65288,364.1913314896
2015-03-30,7.66049,7.66049,7.49839,7.49839,708.51768126159
2015-03-31,7.49839,7.78381,7.49839,7.72909,9047.395562278
2015-04-01,7.70724,7.76851,7.59154,7.70724,2761.2324587484
2015-04-02,7.78381,8.00763,7.78381,7.97673,5043.4981360833
2015-04-07,8.01515,8.01515,7.97673,7.97673,158044.69093525
2015-04-08,7.97673,7.97673,7.80729,7.93786,1014.2176776938
2015-04-09,7.78381,7.93786,7.78381,7.93786,1861.7902309787
2015-04-10,7.93786,7.93786,7.56781,7.59869,5889.9670792727
2015-04-13,7.74513,7.74513,7.66775,7.70724,802.32453937255
2015-04-14,7.70724,7.78381,7.63775,7.78381,6392.1096726902
2015-04-15,7.84516,8.00763,7.78381,7.78381,12661.718624789
2015-04-16,7.79116,7.89998,7.63775,7.78381,12513.834872001
2015-04-17,7.78381,7.82178,7.70724,7.82178,3713.6479710985
2015-04-20,7.75319,7.75319,7.59154,7.72909,14985.921485749
2015-04-21,7.59869,7.81526,7.59869,7.80729,21989.431151304
2015-04-22,7.78381,7.78381,7.70724,7.70724,1014.2176776938
2015-04-23,7.82178,7.82178,7.79922,7.81526,3423.3985160023
2015-04-24,7.81526,7.81526,7.80729,7.81526,1635.5501614169
2015-04-27,7.79922,7.86138,7.79116,7.85323,1894.8985338413
2015-04-28,7.85323,7.89998,7.85323,7.89998,2755.7144082713
2015-04-29,7.89998,7.91457,7.88386,7.88386,10230.465584572
2015-04-30,7.86853,7.86853,7.59154,7.73716,4875.749401579
2015-05-04,7.72266,7.93786,7.72266,7.93786,3282.1364237881
2015-05-05,7.93786,7.97673,7.84516,7.97673,4428.7873129326
2015-05-06,7.97673,7.97673,7.85323,7.85323,2821.9310139967
2015-05-07,7.93786,7.97673,7.93786,7.97673,4694.7573459296
2015-05-08,8.01515,8.16901,8.01515,8.09127,44873.890089996
2015-05-11,8.09127,8.39291,8.09127,8.20761,3820.6981503545
2015-05-12,8.20761,8.67064,8.15325,8.47727,8065.1825773515
2015-05-13,8.48524,8.56316,8.3998,8.48524,5353.6125728971
2015-05-14,8.51623,8.5552,8.3998,8.5552,7295.9663408417
2015-05-15,8.5552,8.78752,8.5552,8.67064,5324.9187104161
2015-05-18,8.86364,8.86364,8.7096,8.78752,8440.4100097954
2015-05-19,8.74675,8.78752,8.7096,8.7096,4483.9678177038
2015-05-20,8.77846,9.17081,8.77846,9.17081,9947.9414001432
2015-05-21,9.21068,9.58763,8.95516,9.24783,274878.37368721
2015-05-22,9.32576,9.37832,8.97056,9.32576,29498.394240562
2015-05-25,9.32576,9.32576,9.13276,9.13276,14184.700556472
2015-05-26,9.09469,9.17081,9.01677,9.1246,13202.487571546
2015-05-27,9.19346,9.55682,9.17081,9.34025,24333.498993982
2015-05-28,9.32576,9.37107,9.19346,9.26324,8421.6486381732
2015-05-29,9.24783,9.55682,9.23333,9.47981,11355.044271807
2015-06-01,9.54051,9.55682,9.47981,9.55682,1472.2158672943
2015-06-02,9.57947,10.404,9.57947,10.366,51759.31347534
2015-06-03,10.2501,10.3877,9.93465,9.93465,20303.114925497
2015-06-05,9.93465,10.105,9.79511,9.79511,2866.0754178136
2015-06-08,10.404,10.404,9.80234,10.018,1558.2974547373
2015-06-09,10.018,10.018,9.68093,9.80234,5503.7035458747
2015-06-10,9.65645,9.80234,9.40278,9.40278,5893.277909559
2015-06-11,9.35566,9.63474,8.91619,9.09469,11159.705284918
2015-06-12,9.08654,9.24783,9.07839,9.17081,8374.19340407
2015-06-15,9.17081,9.81868,9.17081,9.27139,5036.8764755107
2015-06-16,9.28045,9.36381,9.17081,9.17081,8331.1526103485
2015-06-17,9.17806,9.23333,9.05664,9.05664,3139.7707214785
2015-06-18,9.03942,9.03942,8.89354,9.03217,3625.3591634647
2015-06-19,9.06932,9.14725,9.01042,9.01677,994.35269597615
2015-06-22,9.0956,9.0956,9.01677,9.01677,442.54764826464
2015-06-23,9.13457,9.48614,9.13457,9.3756,1812.1277766846
2015-06-24,9.54866,9.96918,9.54866,9.68093,4535.8374921887
2015-06-25,9.71995,9.79695,9.2578,9.28952,17420.485356253
2015-06-26,9.28952,9.5251,9.28952,9.48614,353.15523053537
2015-06-29,9.2134,9.36924,8.82196,9.26596,30114.208673808
2015-06-30,8.83736,9.47798,8.83736,9.03217,6832.450100764
2015-07-01,8.97781,9.2578,8.97781,9.00137,2853.935706764
2015-07-02,8.97781,9.40821,8.97781,9.3756,2648.6642290153
2015-07-03,9.44717,9.51604,9.3756,9.51604,17141.27200211
2015-07-06,9.51604,9.51604,9.14091,9.3611,2986.3689182147
2015-07-07,9.3611,9.71995,9.3611,9.48614,2177.4227182696
2015-07-08,9.13457,9.46893,9.00137,9.13457,2464.3613430796
2015-07-09,9.15722,9.46893,9.15722,9.36924,4722.3475983152
2015-07-10,9.36924,9.36924,9.26596,9.26596,166983.93270818
2015-07-13,9.48614,9.75888,9.48614,9.7426,7049.8612895623
2015-07-14,9.7507,10.047,9.5251,9.53144,5114.1291821903
2015-07-15,9.56316,10.134,9.56316,9.99352,1499.8061196799
2015-07-16,9.99352,10.1032,9.98547,10.0787,2880.4223490541
2015-07-17,10.0706,10.0706,9.79695,9.79695,3379.2541121853
2015-07-20,9.79695,10.0243,9.57041,9.99352,3702.6118701443
2015-07-21,9.99352,10.1494,9.99352,10.0397,7744.0320395834
2015-07-22,10.1494,10.1494,9.75888,9.98547,6477.0876500378
2015-07-23,9.95368,9.95368,9.7426,9.79695,1798.8844555395
2015-07-24,9.75888,9.75888,9.68093,9.68093,1978.7729010935
2015-07-27,9.75888,9.75888,9.40821,9.60303,2547.1321002364
2015-07-28,9.57857,9.83585,9.57857,9.83585,1534.018032638
2015-07-29,9.83585,9.99352,9.79695,9.99352,4538.0447123795
2015-07-30,10.0624,10.0624,9.88392,9.88392,896.1313974835
2015-07-31,9.88392,9.89933,9.67283,9.68093,4670.4779238303
2015-08-03,9.68093,10.0706,9.642,9.7507,4342.7057254896
2015-08-04,9.75888,9.82947,9.48614,9.68093,5757.533867822
2015-08-05,9.75888,9.83585,9.56316,9.83585,7671.1937732855
2015-08-06,9.83585,9.83585,9.63474,9.82143,3165.1537536733
2015-08-07,9.82947,10.2264,9.82947,10.1638,9966.7027717654
2015-08-10,10.1638,10.173,10.0326,10.0326,2031.7461856738
2015-08-11,10.1413,10.1494,10.0326,10.0326,1754.7400517226
2015-08-12,10.0326,10.0397,10.0326,10.0326,2091.3411308266
2015-08-13,10.0326,10.1875,10.0326,10.1494,1101.4028752322
2015-08-14,10.1494,10.1494,10.1494,10.1494,1293.4310318358
2015-08-17,10.1494,10.1494,9.99352,10.0706,1624.5140604627
2015-08-18,10.1494,10.1494,10.0706,10.1494,3772.1393061559
2015-08-19,10.0941,10.4457,10.086,10.1413,5955.0800749027
2015-08-20,10.2337,10.5381,10.2337,10.5381,9952.3558405249
2015-08-21,10.5326,10.5326,10.1875,10.1875,52626.751010343
2015-08-24,10.0163,10.0163,8.23615,9.51604,28670.686668995
2015-08-25,8.86092,9.5088,8.76668,8.80565,6531.1645447135
2015-08-26,8.95424,9.60303,8.75853,9.2578,9515.3262427374
2015-08-27,9.36924,9.97723,9.2134,9.43812,7687.7479247169
2015-08-28,9.43812,9.43812,9.03217,9.34388,4876.8530116744
2015-08-31,9.01677,9.34388,9.01677,9.2134,1764.6725425814
2015-09-01,9.20433,9.20433,8.98505,8.98505,6315.960576106
2015-09-02,8.90079,9.06388,8.7839,9.05755,3792.0042878735
2015-09-03,8.96966,8.97781,8.83011,8.83011,2623.2811968206
2015-09-04,8.83736,8.86092,8.4702,8.4702,3182.8115152
2015-09-07,8.50999,8.59416,8.50999,8.5879,1123.4750771406
2015-09-08,8.5879,8.76668,8.5879,8.5879,2409.1808383085
2015-09-09,8.5879,8.5879,8.29161,8.35304,1700.6631570469
2015-09-10,8.32096,8.50999,8.04868,8.13475,5135.0977740034
2015-09-11,8.03355,8.31408,7.97084,8.19755,10326.479662873
2015-09-14,8.2126,8.92345,8.2126,8.5879,3521.6198144949
2015-09-15,8.6498,8.92345,8.64164,8.64164,2595.690944435
2015-09-16,8.74403,8.88448,8.74403,8.88448,1031.8754392205
2015-09-17,8.89173,8.95424,8.85276,8.85276,5967.2197859523
2015-09-18,8.84461,8.84461,8.76668,8.76668,43.040793721498
2015-09-21,8.71232,8.9461,8.71232,8.82196,1132.303957904
2015-09-22,8.82196,8.82196,8.29161,8.77484,1322.1248943168
2015-09-23,8.5879,8.72772,8.43922,8.72772,1580.3696566458
2015-09-24,8.50999,8.67335,8.50999,8.67335,66.216605725382
2015-09-25,8.5879,8.90079,8.5879,8.86092,2548.2357103318
2015-09-28,8.68875,8.86092,8.4702,8.4702,1731.5642397187
2015-09-29,8.43206,8.4702,8.07287,8.19755,4230.1374957565
2015-09-30,8.19755,8.35304,8.19755,8.35304,1422.5534130003
2015-10-01,8.34524,8.72772,8.34524,8.53218,1484.355578344
2015-10-02,8.39291,8.50999,8.32096,8.50999,98.22129849265
2015-10-05,8.5242,8.5242,8.04025,8.42326,4046.9382199163
2015-10-06,8.27511,9.10195,8.27511,8.98505,7315.8313225593
2015-10-07,8.99231,9.05755,8.82196,8.96966,2284.4728975257
2015-10-08,8.9461,8.9461,8.71957,8.90079,1110.2317559956
2015-10-09,8.86092,8.9624,8.59416,8.9624,1398.273990901
2015-10-12,8.9624,9.03942,8.9624,9.03942,164.43790421803
2015-10-13,9.05755,9.05755,9.04849,9.04849,54.076894675729
2015-10-14,9.04849,9.04849,8.82196,8.82196,3705.9227004305
2015-10-15,8.82196,8.83011,8.60294,8.7839,3125.423790238
2015-10-16,8.74403,8.74403,8.74403,8.74403,1280.1877106907
2015-10-19,8.6661,8.6661,8.54812,8.54812,5856.85877641
2015-10-20,8.5879,8.96966,8.4702,8.57195,4340.4985052988
2015-10-21,8.5879,8.5879,8.22011,8.5561,3571.2822687889
2015-10-22,8.50999,8.56489,8.30628,8.31408,2091.3411308266
2015-10-23,8.27511,8.50119,8.27511,8.4702,1028.5646089343
2015-10-26,8.4702,8.50999,8.20507,8.29849,1046.222370461
2015-10-27,8.50999,8.56489,8.27511,8.27511,6644.8363845421
2015-10-28,8.54097,8.70506,8.30628,8.36862,332664.50189365
2015-10-29,8.43206,8.64164,8.35304,8.5879,12876.922593396
2015-10-30,8.64164,8.82196,8.51713,8.82196,84312.500460033
2015-11-02,8.82196,9.03217,8.82196,8.96966,2198.3913100827
2015-11-03,8.97781,8.97781,8.90713,8.90713,928.13609025077
2015-11-04,8.86092,8.86092,8.8138,8.86092,2474.2938339384
2015-11-05,8.84461,8.84461,8.60294,8.8138,1696.2487166652
2015-11-06,8.83736,8.83736,8.5879,8.5879,576.08446981082
2015-11-09,8.74403,8.74403,8.5879,8.5879,180.99205564938
2015-11-10,8.5879,8.5879,8.27511,8.31408,4105.4295549737
2015-11-12,8.5879,8.5879,8.47727,8.47727,5290.706797458
2015-11-13,8.35304,8.35304,8.31408,8.35304,1053.947641129
2015-11-16,8.31408,8.35304,8.31408,8.35304,5795.0566110664
2015-11-17,8.33837,8.50119,8.32966,8.49322,1403.7920413781
2015-11-18,8.49322,8.49322,8.36862,8.43206,2094.6519611129
2015-11-19,8.43206,8.43206,7.96332,8.11881,4955.2093284494
2015-11-20,8.06443,8.06443,8.00174,8.04025,748.24764469682
2015-11-23,8.00927,8.23615,8.00927,8.23615,1116.8534165681
2015-11-24,8.19755,8.25953,7.96332,8.25953,9065.0533238048
2015-11-25,8.08039,8.32966,8.00927,8.30628,4293.0432711956
2015-11-26,8.30628,8.33837,8.13475,8.33837,453.58374921887
2015-11-27,8.25265,8.49322,8.25265,8.49322,2227.0851725637
2015-11-30,8.57912,8.57912,8.50999,8.57195,2891.4584500083
2015-12-01,8.57195,8.57195,8.39291,8.39291,2817.516573615
2015-12-02,8.54812,8.54812,8.4702,8.50999,505.45342370375
2015-12-03,8.50119,8.5879,8.39291,8.5879,1676.3837349476
2015-12-04,8.5879,8.6661,8.19755,8.60294,11445.540299633
2015-12-07,8.19755,8.74403,8.19755,8.42326,4323.9443538674
2015-12-08,8.42326,8.7839,8.42326,8.7839,9301.2258842253
2015-12-09,8.7839,8.7839,8.7839,8.7839,373.02021225299
2015-12-10,8.73678,8.73678,8.50999,8.50999,4597.6396575324
2015-12-11,8.48524,8.48524,8.27511,8.27511,3290.9653045515
2015-12-14,8.11881,8.11881,7.65045,7.86936,155237.10685249
2015-12-15,7.86936,7.86936,7.38522,7.4945,11720.339213393
2015-12-16,7.41639,7.8767,7.26035,7.41639,15602.839529091
2015-12-17,7.50229,7.50229,7.22121,7.41639,21812.853536036
2015-12-18,7.65045,7.92417,7.33847,7.46332,138217.23196088
2015-12-21,7.50229,7.90804,7.50229,7.90804,44784.497672267
2015-12-22,7.92417,8.19755,7.92417,8.1816,15472.613537831
2015-12-23,8.22836,8.25953,8.1816,8.2126,3050.3783037493
2015-12-28,8.2126,8.57912,7.92417,8.57912,10847.383627913
2015-12-29,8.57912,8.57912,8.35304,8.43206,9305.640324607
2015-12-30,8.46305,8.46305,8.2126,8.43206,13270.911397462
2016-01-04,8.50999,8.50999,8.08039,8.12724,2809.791302947
2016-01-05,8.16566,8.16566,7.92417,8.11881,2313.1667600067
2016-01-07,7.96332,8.0562,7.94737,8.0562,2164.1793971246
2016-01-08,7.93142,7.96332,7.93142,7.94737,1198.5205636294
2016-01-11,7.80729,7.92417,7.80729,7.92417,1431.3822937637
2016-01-12,7.80729,7.80729,7.53354,7.76044,11186.191927208
2016-01-13,7.91611,7.96332,7.80729,7.80729,1708.3884277149
2016-01-14,7.80729,7.84589,7.65045,7.80729,227125.16485825
2016-01-15,7.92417,7.92417,7.58048,7.79922,1999.7414929065
2016-01-18,7.84589,7.93142,7.53354,7.55665,18219.499065338
2016-01-19,7.53354,7.65045,7.53354,7.65045,147610.05748302
2016-01-20,7.65045,7.65045,7.4945,7.52576,46583.382127806
2016-01-21,7.43977,7.4945,7.31499,7.34616,8311.2876286309
2016-01-22,7.32279,7.4867,7.32279,7.45535,2250.2609845676
2016-01-25,7.45535,7.45535,7.33847,7.41639,2595.690944435
2016-01-26,7.41639,7.41639,7.30721,7.32279,1481.0447480577
2016-01-27,7.30721,7.47103,7.22909,7.47103,5319.400659939
2016-01-28,7.4867,7.7831,7.4867,7.62742,2335.2389619151
2016-01-29,7.64246,7.64246,7.5726,7.62742,98.22129849265
2016-02-01,7.62742,7.72093,7.58048,7.72093,235.06895032511
2016-02-02,7.72093,7.72093,7.5726,7.65045,1691.8342762835
2016-02-03,7.50229,7.65045,7.41639,7.65045,3370.4252314219
2016-02-04,7.65045,7.79922,7.65045,7.79922,2724.8133255995
2016-02-05,7.79116,7.80729,7.75247,7.75247,1891.5877035551
2016-02-08,7.76778,7.79922,7.72819,7.72819,957.93356282719
2016-02-09,7.72819,7.72819,7.61148,7.61148,1579.2660465504
2016-02-10,7.79922,7.93142,7.72819,7.85404,39145.050084655
2016-02-11,7.96332,8.29849,7.89265,8.20507,14112.96590027
2016-02-12,8.23615,8.68061,8.11881,8.68061,11459.887230872
2016-02-15,8.68061,8.69691,8.57912,8.57912,3980.7216141909
2016-02-16,8.57912,8.97781,8.57912,8.7839,26964.505461471
2016-02-17,8.79658,8.79658,8.6498,8.6498,126757.34473001
2016-02-18,8.74403,8.74403,8.63348,8.73678,5258.7021046908
2016-02-19,8.73678,8.73678,8.65795,8.65795,274.79891376034
2016-02-22,8.65795,8.65795,8.50999,8.50999,711.82851154786
2016-02-23,8.50999,8.50999,8.4085,8.4085,171.05956479057
2016-02-24,8.4085,8.4085,8.23615,8.23615,881.784466243
2016-02-25,8.25953,8.39291,8.25953,8.39291,139.0548720233
2016-02-26,8.35304,8.35304,8.23615,8.23615,931.44692053704
2016-02-29,8.23615,8.23615,8.06443,8.19755,690.85991973482
2016-03-01,8.19755,8.31408,8.06443,8.06443,735.00432355174
2016-03-02,8.06443,8.06443,7.88467,7.88467,3832.8378614042
2016-03-03,8.00174,8.03355,7.80729,7.84589,3656.2602461365
2016-03-04,7.86211,8.19755,7.73625,8.18912,11414.639216961
2016-03-07,8.11881,8.11881,8.06443,8.11881,1627.824890749
2016-03-08,8.11881,8.57912,8.11881,8.29161,4117.5692660233
2016-03-09,8.29161,8.41529,8.2126,8.34524,300.18194595507
2016-03-10,8.34524,8.34524,8.17408,8.30628,1286.8093712633
2016-03-11,8.32966,8.50999,8.32966,8.35304,5118.543622572
2016-03-14,8.35304,8.36174,8.32966,8.32966,833.22562204439
2016-03-15,8.36174,8.36174,8.36174,8.36174,705.20685097532
2016-03-16,8.43206,8.72772,8.43206,8.49322,4278.6963399551
2016-03-17,8.57195,8.57195,8.35304,8.35304,2133.2783144527
2016-03-18,8.43206,8.50119,8.35304,8.47727,41194.454031855
2016-03-21,8.50119,8.50119,8.34524,8.34524,385.15992330264
2016-03-22,8.34524,8.34524,8.31408,8.32096,1152.1689396216
2016-03-23,8.29849,8.31408,8.22011,8.22011,38731.196298871
2016-03-24,8.2126,8.53218,7.75247,8.12724,9869.5850833682
2016-03-29,8.12724,8.39291,8.08039,8.08039,2434.5638705032
2016-03-30,8.08039,8.36862,8.06443,8.32096,12752.214652613
2016-03-31,8.39291,8.39291,8.27511,8.27511,1063.8801319878
2016-04-01,8.27511,8.49322,8.27511,8.27511,501.03898332206
2016-04-04,8.35304,8.36174,8.35304,8.36174,445.85847855091
2016-04-05,8.35304,8.35304,8.34524,8.35304,773.63067689155
2016-04-06,8.39291,8.39291,8.38512,8.38512,2352.8967234419
2016-04-07,8.39291,8.54812,8.38512,8.50119,3181.7079051046
2016-04-08,8.59416,8.79115,8.5242,8.77484,10754.680379897
2016-04-11,8.89173,8.89173,8.69691,8.69691,882.88807633843
2016-04-12,8.69691,8.69691,8.62714,8.62714,615.81443324605
2016-04-13,8.62714,8.64164,8.62714,8.64164,1026.3573887434
2016-04-14,8.63348,8.92345,8.5561,8.92345,8161.1966556533
2016-04-15,8.87632,8.92345,8.76668,8.76668,583.80974047878
2016-04-18,8.83011,8.83011,8.75129,8.8138,589.3277909559
2016-04-19,8.91529,8.91529,8.90079,8.90079,530.83645589848
2016-04-20,8.86092,8.86092,8.86092,8.86092,160.02346383634
2016-04-21,8.84461,8.84461,8.6661,8.6661,1930.2140568949
2016-04-22,8.59416,8.82196,8.45426,8.5879,2323.0992508655
2016-04-25,8.67335,8.74403,8.22011,8.43206,2044.9895068189
2016-04-26,8.50999,8.5879,8.50999,8.50999,398.40324444772
2016-04-27,8.50999,8.57195,8.43922,8.43922,939.172191205
2016-04-28,8.43922,8.43922,8.22011,8.23615,1956.700699185
2016-04-29,8.22836,8.23615,8.00174,8.00174,3268.893102643
2016-05-02,8.00174,8.00927,7.99422,8.00927,750.45486488766
2016-05-04,8.02602,8.06443,7.96332,7.96332,2401.4555676405
2016-05-05,7.96332,8.15823,7.96332,8.08039,1059.4656916061
2016-05-06,8.08039,8.25953,8.04025,8.25953,29017.220238958
2016-05-09,8.34524,8.34524,8.11881,8.11881,2205.0129706552
2016-05-10,8.08791,8.08791,8.08039,8.08039,320.04692767268
2016-05-11,8.06443,8.19755,7.82178,8.19755,5113.0255720949
2016-05-12,8.19755,8.34524,8.19755,8.34524,717.34656202497
2016-05-13,8.35304,8.5879,8.03355,8.5879,10338.619373923
2016-05-16,8.5879,8.64164,8.5879,8.5879,488.8992722724
2016-05-17,8.5879,8.82196,8.5879,8.70506,4268.7638490963
2016-05-18,8.77484,8.77484,8.5242,8.63348,1064.9837420832
2016-05-19,8.6661,8.6661,8.65795,8.65795,152.29819316838
2016-05-20,8.65795,8.65795,8.43206,8.43206,242.79422099307
2016-05-23,8.41529,8.5879,8.41529,8.57195,166.64512440888
2016-05-24,8.57912,8.6498,8.57912,8.6498,215.20396860749
2016-05-25,8.64164,8.64164,8.43206,8.63348,296.8711156688
2016-05-27,8.57195,8.57195,8.57195,8.57195,7.7252706679612
2016-05-30,8.57195,8.57195,8.4702,8.56489,118.08628021026
2016-05-31,8.57195,8.64164,8.57195,8.64164,322.25414786353
2016-06-01,8.57912,8.5879,8.41529,8.57912,6761.8190546569
2016-06-02,8.57912,8.57912,8.57912,8.57912,11.03610095423
2016-06-03,8.50999,8.57195,8.35304,8.57195,9365.2352697599
2016-06-06,8.57912,8.62714,8.57912,8.62714,225.1364594663
2016-06-07,8.62714,8.63348,8.35304,8.43206,5725.5291750547
2016-06-08,8.43206,8.43206,8.27511,8.27511,985.52381521277
2016-06-09,8.31499,8.4162,8.19755,8.33837,2063.7508784411
2016-06-10,8.35304,8.35304,8.15823,8.15823,1272.4624400228
2016-06-13,8.19755,8.19755,7.82261,8.03272,13126.338474961
2016-06-14,7.92417,8.11129,7.7444,8.06443,4749.9378507007
2016-06-15,8.19755,8.19755,7.7444,7.79116,31615.118403583
2016-06-16,7.76778,7.76778,7.45545,7.5726,8507.7302256162
2016-06-17,7.4694,7.66775,7.4694,7.51696,4641.7840613493
2016-06-20,7.52494,7.7,7.52494,7.62833,19024.030824902
2016-06-21,7.66775,7.84271,7.56454,7.84271,15962.616420198
2016-06-22,7.93786,8.54279,7.8669,8.144,25577.267571525
2016-06-23,8.22402,8.32713,7.8669,8.32713,3207.0909372993
2016-06-24,7.78717,7.94601,7.15134,7.8669,14722.158672943
2016-06-27,7.94601,7.94601,7.54868,7.70724,4500.5219691351
2016-06-28,7.63612,7.70724,7.62833,7.62833,1517.4638812067
2016-06-29,7.70724,7.70724,7.63612,7.70724,8591.6045928683
2016-06-30,7.62833,7.70724,7.62833,7.69185,687.54908944855
2016-07-01,7.70724,7.70724,7.70724,7.70724,37.522743244383
2016-07-04,7.58855,7.58855,7.31028,7.52494,2148.7288557886
2016-07-05,7.58048,7.58855,7.39773,7.58855,305.69999643218
2016-07-06,7.58855,7.58855,7.39773,7.39773,544.07977704356
2016-07-07,7.38975,7.39773,7.31028,7.31028,582.70613038336
2016-07-08,7.35005,7.58048,7.31028,7.58048,3166.2573637687
2016-07-11,7.5726,7.58048,7.49304,7.58048,608.08916257809
2016-07-12,7.56454,7.64409,7.56454,7.58048,4063.4923713476
2016-07-13,7.64409,7.66775,7.509,7.52494,545.18338713898
2016-07-14,7.509,7.7233,7.509,7.7233,1634.4465513215
2016-07-15,7.94601,8.10467,7.94601,8.00174,3826.2162008317
2016-07-18,7.75564,7.94601,7.75564,7.94601,6580.8269990076
2016-07-19,7.94601,8.42236,7.94601,8.42236,9704.0435690547
2016-07-20,8.42236,8.46305,8.42236,8.46305,4019.3479675307
2016-07-21,8.4702,8.58175,8.4702,8.4702,2425.7349897398
2016-07-22,8.46305,8.46305,8.46305,8.46305,1.103610095423
2016-07-25,8.50201,8.50201,8.06535,8.20834,4598.7432676278
2016-07-26,8.20834,8.26388,8.20009,8.26388,4135.2270275501
2016-07-27,8.26388,8.28816,8.26388,8.26388,522.0075751351
2016-07-28,8.26388,8.26388,8.26388,8.26388,44.144403816921
2016-07-29,8.26388,8.30375,8.06535,8.22402,4402.3006706425
2016-08-01,8.22402,8.22402,8.22402,8.22402,183.19927584022
2016-08-02,8.37469,8.40759,8.2318,8.27167,1008.6996272167
2016-08-03,8.27947,8.44628,8.27947,8.44628,1883.8624328871
2016-08-04,8.51795,8.60567,8.46305,8.58175,7007.9241059363
2016-08-05,8.61355,8.89173,8.5339,8.89173,34627.973964088
2016-08-08,8.85185,8.85185,8.74221,8.82014,17725.08174259
2016-08-09,8.78118,9.42362,8.78118,9.23333,39972.757656222
2016-08-10,9.24059,9.32123,9.24059,9.29585,14895.425457924
2016-08-11,9.36924,9.48071,9.36924,9.45534,24662.374802418
2016-08-12,9.40006,9.45534,9.29585,9.29585,10279.02442877
2016-08-16,9.35203,9.35203,9.35203,9.35203,65.112995629959
2016-08-17,9.21702,9.21702,8.8437,8.87542,33959.186246263
2016-08-18,8.86727,9.02584,8.8437,9.02584,32108.432116237
2016-08-19,9.05121,9.07386,8.90079,9.07386,9589.2681191307
2016-08-22,9.07386,9.21068,9.07386,9.1382,10737.02261837
2016-08-23,9.17806,9.17806,9.07386,9.07386,9873.9995237499
2016-08-24,9.07386,9.1382,8.91529,8.91529,452.48013912344
2016-08-25,8.8437,8.88357,8.8437,8.88357,18982.093641276
2016-08-26,8.88357,9.19256,8.86727,9.19256,4163.9208900311
2016-08-29,9.19256,9.19256,9.19256,9.19256,37.522743244383
2016-08-30,9.19256,9.19256,9.09017,9.09017,698.58519040278
2016-08-31,9.1382,9.18531,9.1382,9.18531,5109.7147418086
2016-09-01,9.18531,9.18531,9.1382,9.1382,1248.1830179235
2016-09-02,9.09831,9.33663,9.09831,9.33663,2197.2876999873
2016-09-05,9.3756,9.43992,9.36924,9.36924,907.16749843773
2016-09-06,9.3756,9.3756,9.1382,9.29585,2776.6830000844
2016-09-07,9.1536,9.45534,9.1382,9.45534,7444.9537037238
2016-09-08,9.29585,9.30401,9.29585,9.30401,801.22092927712
2016-09-09,9.3756,9.3756,9.3756,9.3756,32.004692767268
2016-09-12,9.3756,9.3756,9.1382,9.1382,2436.7710906941
2016-09-13,9.1382,9.25689,9.1382,9.1382,966.76244359058
2016-09-14,9.1382,9.3756,9.1382,9.3756,223912.55587047
2016-09-15,9.3756,9.3756,9.09831,9.09831,1164.3086506713
2016-09-16,9.09831,9.09831,9.09831,9.09831,2464.3613430796
2016-09-19,8.97962,8.98687,8.97962,8.98687,258.24476232899
2016-09-20,8.98687,9.05936,8.97056,9.05936,1368.4765183246
2016-09-21,9.05121,9.09831,9.05121,9.09831,166.64512440888
2016-09-22,9.12278,9.12278,9.01859,9.01859,1227.2144261104
2016-09-23,9.09831,9.09831,9.09831,9.09831,35.315523053537
2016-09-26,9.09017,9.1382,8.97962,8.97962,55.180504771152
2016-09-27,9.13004,9.13004,8.89173,8.90079,286.93862480999
2016-09-28,8.90079,8.96332,8.75581,8.96332,3086.7974368982
2016-09-29,8.96332,9.43992,8.86727,9.43992,2949.9497850658
2016-09-30,8.97962,9.43992,8.97962,9.43992,3105.5588085204
2016-10-03,9.43992,9.43992,9.34388,9.34388,34.211912958114
2016-10-04,9.36924,9.36924,9.36924,9.36924,20.968591813038
2016-10-05,9.3611,9.36924,9.09831,9.21702,1909.2454650818
2016-10-06,9.23333,9.23333,9.00318,9.00318,235.06895032511
2016-10-07,9.1382,9.1382,9.01224,9.01224,981.10937483108
2016-10-10,9.13004,9.13004,9.00318,9.00318,1529.6035922563
2016-10-11,9.04214,9.05121,8.62171,8.69239,3656.2602461365
2016-10-12,8.69239,8.69239,8.26388,8.34353,5811.6107624977
2016-10-13,8.27167,8.42236,8.27167,8.42236,641.19746544078
2016-10-14,8.40759,8.40759,8.34353,8.40759,4902.2360438691
2016-10-17,8.51089,8.51089,8.51089,8.51089,32.004692767268
2016-10-18,8.34353,8.97056,8.34353,8.51089,15633.740611763
2016-10-19,8.51089,8.70054,8.48615,8.70054,837.64006242608
2016-10-20,8.7241,8.7241,8.44628,8.44628,1177.5519718164
2016-10-21,8.44628,8.54985,8.3833,8.3833,610.29638276894
2016-10-24,8.30375,8.50201,8.30375,8.34353,231.75812003884
2016-10-25,8.49403,8.50201,8.27167,8.28816,1994.2234424294
2016-10-26,8.34353,8.3833,8.33574,8.34353,599.26028181471
2016-10-27,8.35132,8.74221,8.35132,8.74221,4405.6115009288
2016-10-28,8.74221,8.97962,8.66973,8.71594,6601.7955908206
2016-10-31,8.7096,8.95516,8.7096,8.94066,2382.6941960183
2016-11-02,8.90079,8.90079,8.69239,8.69239,1153.2725497171
2016-11-03,8.81199,8.88357,8.62171,8.62171,107.05017925603
2016-11-04,8.62171,8.62171,8.49403,8.50201,1730.4606296233
2016-11-07,8.50201,8.50201,8.3833,8.3833,1525.1891518746
2016-11-08,8.42236,8.42236,8.42236,8.42236,196.4425969853
2016-11-09,8.42236,8.42236,8.42236,8.42236,18.761371622192
2016-11-10,8.34353,8.82014,8.34353,8.66157,4166.128110222
2016-11-14,8.66157,8.66973,8.33574,8.34353,3940.9916507557
2016-11-15,8.42236,8.42236,8.42236,8.42236,1.103610095423
2016-11-16,8.42236,8.42236,8.42236,8.42236,1.103610095423
2016-11-17,8.27167,8.34353,8.06535,8.06535,2883.7331793404
2016-11-18,7.97002,8.06535,7.78717,7.8669,9047.395562278
2016-11-21,7.8669,7.87415,7.83465,7.83465,3096.729927757
2016-11-22,7.78717,8.16819,7.78717,8.16819,4337.1876750125
2016-11-23,8.16819,8.16819,7.89835,7.89835,10494.228397377
2016-11-24,8.00927,8.00927,7.90641,7.90641,3567.9714385027
2016-11-25,7.90641,8.0812,7.90641,8.0812,250.51949166103
2016-11-28,8.0812,8.16819,8.0812,8.0812,441.44403816921
2016-11-29,8.34353,8.34353,8.0812,8.0812,108229.93844805
2016-11-30,8.10467,8.10467,7.92979,7.94601,1902.6238045093
2016-12-01,8.12061,8.12061,7.90641,7.94601,925.92887005993
2016-12-02,8.08872,8.08872,7.89835,8.04939,235.06895032511
2016-12-05,8.02602,8.02602,7.94601,7.94601,282.5241844283
2016-12-06,7.94601,7.94601,7.94601,7.94601,18.761371622192
2016-12-07,7.95418,7.95418,7.93786,7.94601,706.31046107074
2016-12-08,7.94601,8.144,7.94601,7.94601,1093.6776045642
2016-12-09,7.94601,7.98506,7.92979,7.98506,1731.5642397187
2016-12-12,7.98506,7.98506,7.77901,7.78717,5860.1696066963
2016-12-13,7.87415,7.94601,7.70724,7.70724,5663.727009711
2016-12-14,7.78717,7.90641,7.63612,7.77901,11213.782179594
2016-12-15,7.74758,8.02602,7.70724,8.02602,577617.38423337
2016-12-16,8.144,8.29595,8.06535,8.18496,5967.2197859523
2016-12-19,8.45426,8.45426,7.94601,8.16076,9121.3374386714
2016-12-20,8.10467,8.10467,7.94601,8.08872,6032.3327815823
2016-12-21,8.08872,8.08872,7.9934,8.08872,2227.0851725637
2016-12-22,8.10467,8.16076,8.02602,8.16076,1420.3461928094
2016-12-23,8.10467,8.20834,8.10467,8.20834,3693.7829893809
2016-12-27,8.18496,8.25518,8.144,8.25518,7066.4154409937
2016-12-28,8.26388,8.3833,8.12061,8.30375,8849.8493551973
2016-12-29,8.29595,8.37469,8.10467,8.37469,22967.229695849
2016-12-30,8.37469,8.46305,8.13729,8.46305,26381.799331088
2017-01-02,8.50201,8.57378,8.49403,8.57378,3379.2541121853
2017-01-03,8.58175,8.58175,8.57378,8.58175,1688.5234459972
2017-01-04,8.54279,8.62171,8.54279,8.57378,2149.8324658841
2017-01-05,8.58175,8.58175,8.57378,8.57378,874.05919557504
2017-01-09,8.58175,8.58175,8.57378,8.57378,542.97616694813
2017-01-10,8.57378,8.57378,8.51089,8.57378,642.30107553621
2017-01-11,8.57378,8.58175,8.51089,8.58175,7788.1764434004
2017-01-12,8.58175,8.58175,8.54279,8.54279,1616.7887897947
2017-01-13,8.54279,8.54279,8.06535,8.34353,6448.3937875568
2017-01-16,8.3833,8.39109,8.34353,8.34353,2210.5310211323
2017-01-17,8.35132,8.39109,8.35132,8.3833,15922.886456764
2017-01-18,8.42236,8.54279,8.3833,8.52503,3115.4912993792
2017-01-19,8.52503,8.54279,8.42236,8.54279,1775.7086435357
2017-01-20,8.58175,8.83555,8.54279,8.82014,16794.738432148
2017-01-23,8.74221,8.74221,8.64436,8.73315,583.80974047878
2017-01-24,8.7241,8.7241,8.50201,8.58175,6815.8959493327
2017-01-25,8.64436,8.64436,8.50201,8.54279,4418.8548220738
2017-01-26,8.57378,8.66157,8.57378,8.57378,3251.2353411163
2017-01-27,8.58175,8.66973,8.56579,8.66973,17871.86188528
2017-01-30,8.67698,9.01859,8.67698,8.94066,6324.7894568694
2017-01-31,8.94066,9.21702,8.94066,9.21702,108738.70270203
2017-02-01,9.2732,9.35203,9.14544,9.16266,2893.6656701992
2017-02-02,9.11463,9.11463,8.97962,8.97962,524.21479532594
2017-02-03,8.97056,8.97962,8.90713,8.97962,2870.4898581953
2017-02-06,8.90079,9.05936,8.89173,9.05936,16481.313165047
2017-02-07,9.05936,9.05936,8.97962,8.97962,729.48627307463
2017-02-08,8.97962,9.05936,8.86002,8.86002,7257.3399875019
2017-02-09,8.86002,9.24964,8.8437,9.24964,6613.9353018702
2017-02-10,9.24964,9.3756,9.24964,9.3756,4495.003918658
2017-02-13,9.3919,9.3919,9.36924,9.36924,374.12382234841
2017-02-14,9.36924,9.36924,9.29585,9.29585,16562.980312109
2017-02-15,9.29585,9.33663,9.2732,9.30401,3679.4360581404
2017-02-16,9.28952,9.44808,9.28135,9.3756,39970.550436032
2017-02-17,9.3756,9.61391,9.3756,9.59941,49343.51097646
2017-02-20,9.83683,9.83683,9.59941,9.61391,2054.9219976777
2017-02-21,9.61391,9.61391,9.45534,9.45534,1618.9960099856
2017-02-22,9.45534,9.57403,9.32938,9.51152,3233.5775795895
2017-02-23,9.53507,9.60665,9.41455,9.60665,4191.5111424167
2017-02-24,9.82143,10.0842,9.82143,9.97272,50154.664396596
2017-02-27,9.97272,10.0288,9.97272,10.0288,3254.5461714025
2017-02-28,10.0288,10.0288,9.93278,10.0035,3543.6920164034
2017-03-01,10.0288,10.0435,9.93278,10.0352,4881.2674520561
2017-03-02,10.0352,10.1621,10.0118,10.1621,19698.336593205
2017-03-03,10.1865,10.482,10.1865,10.4095,159396.61330214
2017-03-06,10.4883,10.569,10.4248,10.53,26060.648793319
2017-03-07,10.569,10.6487,10.4883,10.5835,25376.410534157
2017-03-08,10.5835,10.704,10.4322,10.4883,891.71695710181
2017-03-09,10.4248,10.4248,9.97272,10.2509,22472.812373099
2017-03-10,10.3452,10.4095,10.2337,10.4095,18176.458271617
2017-03-13,10.1476,10.4575,10.1476,10.4176,2976.4364273559
2017-03-14,10.4176,10.4248,10.2509,10.2591,2203.9093605598
2017-03-15,10.4013,10.4013,10.2898,10.3062,1919.1779559407
2017-03-16,10.3533,10.3533,10.1476,10.1476,6617.2461321565
2017-03-17,10.1476,10.1476,10.0352,10.0352,3115.4912993792
2017-03-20,10.1314,10.1314,9.65471,9.93278,3860.4281137898
2017-03-21,9.92474,10.2988,9.92474,10.2898,13334.920782997
2017-03-22,10.2898,10.2898,10.2337,10.2826,10328.686883064
2017-03-23,10.3135,10.3306,10.0914,10.0914,2760.128848653
2017-03-24,10.1005,10.2337,10.1005,10.2337,3804.1439989232
2017-03-27,10.3306,10.3306,10.1621,10.1621,1175.3447516255
2017-03-28,10.2898,10.3306,10.1394,10.3306,27817.596065233
2017-03-29,10.3705,10.4494,10.3705,10.4494,3027.2024917454
2017-03-30,10.4494,10.4494,10.3306,10.4176,1839.7180290702
2017-03-31,10.3614,10.4494,10.3306,10.4176,7430.6067724833
2017-04-03,10.4494,11.4814,10.4494,11.4814,9105.8868973355
2017-04-04,11.1325,11.4107,11.1325,11.1796,5401.0678070003
2017-04-05,11.2033,11.2033,10.8308,11.1162,7041.032408799
2017-04-06,10.8933,11.0039,10.8545,10.8862,120401.65419047
2017-04-07,10.8862,11.1008,10.8862,11.1008,264.86642290153
2017-04-10,11.1008,11.1008,10.8933,10.9649,5494.8746651113
2017-04-11,11.0302,11.0302,10.839,11.0219,147.88375278669
2017-04-12,11.0219,11.0219,11.0219,11.0219,465.72346026852
2017-04-13,11.0129,11.0129,10.9649,10.9649,1478.8375278669
2017-04-18,10.9894,10.9894,10.8063,10.9649,141513.7153159
2017-04-19,10.9649,10.9985,10.7583,10.9894,10487.606736805
2017-04-20,11.0219,11.0219,10.9985,11.0039,1205.142224202
2017-04-21,11.0773,11.0773,10.974,11.0446,127741.76493512
2017-04-24,11.0446,11.0446,10.9259,10.9649,1893.7949237459
2017-04-25,11.2594,11.2594,10.9649,11.0446,12629.713932021
2017-04-26,10.9649,11.1244,10.9649,11.0446,61522.951989548
2017-04-27,11.1244,11.1244,10.9024,11.0446,7890.8121822747
2017-04-28,10.6632,10.9259,10.6632,10.8862,6929.5677891612
2017-05-02,10.9259,11.0446,10.8462,10.8462,702.99963078447
2017-05-04,11.0374,11.0374,10.8862,10.8862,867.4375350025
2017-05-05,10.8789,10.8862,10.8789,10.8862,151.19458307296
2017-05-08,10.8462,11.872,10.8462,11.5929,16809.085363389
2017-05-09,11.3229,11.5212,11.2912,11.2912,2338.5497922014
2017-05-10,11.2912,11.2912,11.2685,11.2685,58.491335057421
2017-05-11,11.2685,11.2685,11.0691,11.0691,799.01370908628
2017-05-12,10.8933,10.9024,10.8862,10.9024,1241.5613573509
2017-05-15,10.8862,11.4262,10.8862,11.4262,2892.5620601038
2017-05-16,11.1244,11.1244,10.9106,10.9106,3966.3746829504
2017-05-17,11.2033,11.2829,11.0039,11.2512,194.23537679445
2017-05-18,11.2512,11.2512,11.2114,11.2114,44.144403816921
2017-05-19,11.2033,11.2033,11.0918,11.0918,1490.9772389165
2017-05-22,11.0918,11.0918,11.0837,11.0837,155.60902345465
2017-05-23,11.0918,11.0918,11.0528,11.0528,302.38916614591
2017-05-24,11.0837,11.2594,11.0837,11.2594,2557.0645910952
2017-05-25,11.2286,11.2286,10.974,10.974,259.34837242441
2017-05-26,11.0837,11.0837,10.974,11.0837,333.29024881776
2017-05-29,11.1244,11.1244,10.9024,10.9024,392.8851939706
2017-05-30,11.1244,11.3482,11.1244,11.3229,2193.976869701
2017-05-31,11.3482,11.3482,11.3391,11.3391,256.03754213814
2017-06-01,11.3482,11.3482,11.1325,11.331,591.53501114675
2017-06-02,11.3391,11.3391,11.1244,11.244,1413.7245322369
2017-06-05,11.244,11.244,11.1244,11.1244,572.77363952455
2017-06-06,11.244,11.3002,11.1633,11.1633,6377.7627414497
2017-06-07,11.3074,11.3074,11.2912,11.2912,762.59457593732
2017-06-08,11.3002,11.3002,11.1244,11.2829,25264.94591452
2017-06-09,11.2912,11.2912,11.1489,11.1489,30.901082671845
2017-06-12,11.2912,11.2912,11.2912,11.2912,2.2072201908461
2017-06-13,11.1562,11.1633,11.1562,11.1562,595.94945152844
2017-06-14,11.1887,11.1887,11.1325,11.1325,189.82093641276
2017-06-16,11.1162,11.1162,11.0039,11.109,871.8519753842
2017-06-19,11.0691,11.0691,11.0446,11.0446,100.4285186835
2017-06-20,11.0374,11.0374,10.8933,10.8933,272.59169356949
2017-06-21,10.8933,10.8933,10.7256,10.8862,732.79710336089
2017-06-22,10.6849,10.6849,10.4828,10.6849,4635.1624007767
2017-06-23,10.6441,10.6441,10.491,10.6278,437.02959778752
2017-06-26,10.6278,10.6278,10.6197,10.6197,396.19602425687
2017-06-27,10.491,10.6278,10.4828,10.4828,1116.8534165681
2017-06-28,10.4022,10.4022,10.1593,10.2726,1681.9017854247
2017-06-29,10.4511,10.4511,10.2818,10.2818,594.84584143302
2017-06-30,10.3215,10.3215,10.0389,10.0389,1566.0227254053
2017-07-03,9.854,10.0389,9.854,10.0389,1030.7718291251
2017-07-04,10.105,10.3215,10.105,10.3215,1945.6645982308
2017-07-05,10.4421,10.4584,10.4421,10.4584,490.00288236783
2017-07-06,10.6043,10.6043,10.4828,10.6043,2431.2530402169
2017-07-07,10.6043,10.7256,10.6043,10.7256,280.31696423745
2017-07-10,10.8453,10.8862,10.8055,10.8055,385.15992330264
2017-07-11,10.7311,10.9106,10.7256,10.9106,4246.6916471878
2017-07-12,10.9821,11.2078,10.9187,11.2078,856.40143404827
2017-07-13,11.2078,11.2893,11.128,11.128,2335.2389619151
2017-07-14,11.128,11.128,11.128,11.128,18.761371622192
2017-07-17,11.0637,11.0637,11.0637,11.0637,32.004692767268
2017-07-18,11.128,11.128,10.9658,11.1199,225.1364594663
2017-07-19,11.1127,11.1127,11.1045,11.1127,657.75161687213
2017-07-20,11.1199,11.1199,11.1199,11.1199,18.761371622192
2017-07-21,11.1127,11.2893,10.9332,11.0718,1641.0682118941
2017-07-24,11.2078,11.2078,10.9514,10.9514,883.99168643385
2017-07-25,10.8862,11.1678,10.8381,11.1678,1633.3429412261
2017-07-26,11.1678,11.2005,10.8862,10.8862,970.07327387685
2017-07-27,10.8862,10.8862,10.7656,10.7656,2328.6173013426
2017-07-28,10.7656,10.7656,10.7656,10.7656,380.74548292095
2017-07-31,10.8055,10.8055,10.4828,10.4828,10660.873521787
2017-08-01,10.4828,10.6043,10.4828,10.6043,1130.0967377132
2017-08-02,10.7656,10.7656,10.7493,10.7493,33.108302862691
2017-08-03,10.7493,10.7493,10.7493,10.7493,155.60902345465
2017-08-04,10.7403,10.7403,10.4657,10.4657,1358.5440274658
2017-08-07,10.4022,10.6441,10.3614,10.6441,1950.0790386125
2017-08-08,10.6441,10.6441,10.636,10.6441,475.65595112733
2017-08-09,10.636,10.636,10.2889,10.6278,675.4093783989
2017-08-10,10.636,10.636,10.636,10.636,43.040793721498
2017-08-11,10.6278,10.6278,10.241,10.4421,998.76713635785
2017-08-14,10.4022,10.4022,10.241,10.241,2835.1743351418
2017-08-16,10.241,10.4022,10.2328,10.4022,267.07364309237
2017-08-17,10.4022,10.4511,10.4022,10.4511,28.693862480999
2017-08-18,10.2818,10.4511,10.1685,10.4511,311589.96351145
2017-08-21,10.4421,10.4421,10.3215,10.4421,230.65450994341
2017-08-22,10.4421,10.4421,10.3941,10.3941,67.320215820805
2017-08-23,10.3941,10.3941,9.81318,9.99803,3815.1800998774
2017-08-24,9.83771,10.0715,9.83771,9.99803,4994.9392918847
2017-08-25,9.91748,9.97458,9.80514,9.83771,3026.09888165
2017-08-28,9.97458,10.1286,9.97458,10.0797,27295.588490098
2017-08-29,10.1196,10.1196,9.83771,9.83771,5457.3519218669
2017-08-30,9.91748,9.91748,9.83771,9.83771,1309.9851832671
2017-08-31,9.83771,9.83771,9.81318,9.83771,8523.1807669521
2017-09-01,9.83771,10.0234,9.77247,9.96634,1147.75449924
2017-09-04,9.96634,9.96634,9.87765,9.87765,1894.8985338413
2017-09-05,10.0634,10.0634,9.854,9.854,293.56028538253
2017-09-06,10.0715,10.0715,9.86136,9.91748,1569.3335556916
2017-09-07,9.91748,9.91748,9.84497,9.84497,469.03429055479
2017-09-08,9.87038,9.91748,9.87038,9.91748,561.73753857032
2017-09-11,10.1104,10.1196,9.87765,9.95829,1887.1732631734
2017-09-12,9.95829,9.95829,9.9111,9.91748,1020.8393382663
2017-09-13,9.91748,9.92651,9.88481,9.92651,3128.7346205243
2017-09-14,9.93465,9.93465,9.83771,9.91748,1211.7638847745
2017-09-15,9.83771,9.99803,9.73258,9.99803,3694.8865994763
2017-09-18,10.0797,10.0797,9.99803,9.99803,682.03103897144
2017-09-19,9.99803,9.99803,9.99803,9.99803,371.91660215756
2017-09-20,9.99803,9.99803,9.91748,9.91748,2058.232827964
2017-09-21,9.99803,9.99803,9.84497,9.84497,1487.6664086303
2017-09-22,9.83771,9.83771,9.83771,9.83771,224.03284937088
2017-09-25,9.95829,9.95829,9.95829,9.95829,32.004692767268
2017-09-26,9.99087,9.99087,9.68372,9.68372,2448.9108017437
2017-09-27,9.67736,9.67736,9.67736,9.67736,659.95883706297
2017-09-28,9.67736,9.67736,9.41727,9.4354,948.00107196839
2017-09-29,9.4354,9.6683,9.4354,9.59579,28477.554902296
2017-10-02,9.45079,9.50698,9.2732,9.2732,3317.4519468416
2017-10-03,9.2732,9.31307,9.07114,9.07114,4826.0869472849
2017-10-04,9.13728,9.13728,8.88629,8.88629,3737.9273931978
2017-10-05,8.83011,8.90986,8.83011,8.86907,2190.6660394147
2017-10-06,8.86907,8.94972,8.78933,8.94972,2179.6299384605
2017-10-09,9.03127,9.03127,8.98958,8.98958,1163.2050405759
2017-10-10,8.98958,9.03127,8.98958,9.03127,99.324908588073
2017-10-11,9.11191,9.31307,9.11191,9.31307,1602.4418585542
2017-10-12,9.31307,9.31307,9.11191,9.12006,3847.1847926447
2017-10-13,9.15177,9.28135,9.11191,9.19166,1679.6945652339
2017-10-16,9.2732,9.35385,9.13728,9.16899,3993.964935336
2017-10-17,9.47526,9.47526,9.35385,9.4354,1686.3162258064
2017-10-18,9.4354,9.4354,9.2732,9.41093,502.14259341748
2017-10-19,9.35385,9.35385,9.03127,9.03127,4476.2425470358
2017-10-20,8.94972,8.94972,8.86907,8.86907,2216.0490716095
2017-10-23,8.74947,8.74947,8.47546,8.47546,13201.38396145
2017-10-24,8.47546,8.6353,7.94275,7.94275,29160.689551363
2017-10-25,7.95072,8.18496,7.84589,8.18496,3373.7360617082
2017-10-26,8.30538,8.30538,7.9992,8.0311,3601.0797413654
2017-10-27,8.06372,8.12814,8.04777,8.11971,4211.3761241343
2017-10-30,8.12814,8.12814,8.10377,8.1122,1408.2064817598
2017-10-31,8.11971,8.12814,8.04777,8.04777,3411.2588049526
2017-11-02,8.0311,8.0311,7.98334,7.98334,799.01370908628
2017-11-03,8.06372,8.17663,8.06372,8.06372,2345.1714527739
2017-11-06,8.06372,8.06372,8.02357,8.02357,2834.0707250464
2017-11-07,8.05538,8.06372,8.02357,8.02357,1158.7906001942
2017-11-08,8.16076,8.16076,7.66049,7.66049,6165.8696031285
2017-11-09,7.30567,7.82178,7.30567,7.49114,5449.6266511989
2017-11-10,7.66049,7.7733,7.66049,7.7733,2263.5043057126
2017-11-13,7.81372,8.06372,7.81372,8.06372,1456.7653259584
2017-11-14,7.7733,8.26561,7.66049,8.06372,4664.9598733532
2017-11-15,7.86211,8.05538,7.86211,8.05538,495.52093284494
2017-11-16,7.87017,8.06372,7.87017,7.90234,5470.595243012
2017-11-17,8.06372,8.06372,7.90234,7.90234,200.85703736699
2017-11-20,7.90234,7.90234,7.64436,7.81372,594.84584143302
2017-11-21,7.82178,7.82178,7.66856,7.81372,54.076894675729
2017-11-22,7.81372,7.86211,7.81372,7.86211,1159.8942102896
2017-11-23,7.86211,8.12814,7.86211,7.95072,1649.8970926574
2017-11-24,8.11971,8.144,7.90234,7.93469,1920.2815660361
2017-11-27,7.93469,8.66882,7.93469,8.66882,4190.4075323213
2017-11-28,8.06372,8.13648,7.98334,8.02357,9102.5760670492
2017-11-29,7.98334,7.98334,7.86211,7.86211,2789.9263212294
2017-11-30,7.82178,7.89437,7.69275,7.89437,2082.5122500633
2017-12-01,8.06372,8.20834,7.90234,7.9992,1603.5454686497
2017-12-04,8.06372,8.21676,7.98334,8.21676,2093.5483510175
2017-12-05,8.07205,8.21676,8.07205,8.20081,1535.1216427334
2017-12-06,8.08791,8.20834,8.07205,8.20834,432.61515740583
2017-12-07,8.22492,8.22492,7.96667,7.98334,5884.4490287956
2017-12-08,7.98334,7.9992,7.98334,7.98334,583.80974047878
2017-12-11,7.94275,8.06372,7.87017,7.87017,928.13609025077
2017-12-12,7.90234,7.90234,7.28146,7.43461,10618.93633816
2017-12-13,7.44275,7.64436,7.33792,7.34598,15344.594766761
2017-12-14,7.34598,7.52349,7.33792,7.33792,2058.232827964
2017-12-15,7.37824,7.57977,7.33792,7.4992,4021.5551877215
2017-12-18,7.4992,7.89437,7.49114,7.7251,6805.9634584739
2017-12-19,7.66049,7.975,7.66049,7.975,4903.3396539645
2017-12-20,7.975,7.975,7.82178,7.82178,216.30757870291
2017-12-21,7.82178,8.06372,7.66049,8.06372,8963.5211950259
2017-12-22,8.19247,8.19247,8.06372,8.06372,583.80974047878
2017-12-27,8.06372,8.06372,7.70072,7.86211,2502.9876964194
2017-12-28,7.88621,7.88621,7.78137,7.78137,272.59169356949
2017-12-29,7.89437,8.03944,7.78137,7.9992,127634.71475586
2018-01-03,8.06372,8.06372,7.90234,7.90234,536.35450637559
2018-01-04,7.90234,7.9992,7.87017,7.87017,131144.19485931
2018-01-05,7.90234,7.90234,7.80556,7.82178,4014.933527149
2018-01-08,7.90234,7.98334,7.90234,7.91856,657.75161687213
2018-01-09,7.83791,7.83791,7.78953,7.80556,4611.9865887729
2018-01-10,7.80556,7.82178,7.80556,7.82178,2082.5122500633
2018-01-11,7.82178,7.82178,7.82178,7.82178,637.88663515451
2018-01-12,7.82178,7.82178,7.82178,7.82178,522.0075751351
2018-01-15,7.82178,7.82178,7.78953,7.82178,400.61046463856
2018-01-16,7.80556,7.80556,7.64436,7.66049,4234.5519361382
2018-01-17,7.74105,7.74105,7.4992,7.54759,16941.518574839
2018-01-18,7.56381,7.61211,7.2734,7.41865,8494.4869044711
2018-01-19,7.48308,7.48308,7.41865,7.45082,1382.8234495651
2018-01-22,7.45082,7.45082,7.40244,7.45082,2016.2956443379
2018-01-23,7.43461,7.43461,7.37009,7.38631,1737.0822901959
2018-01-24,7.33792,7.40244,7.33792,7.33792,1215.0747150608
2018-01-25,7.32187,7.32187,6.8864,6.96695,8678.7897904067
2018-01-26,7.20898,7.20898,6.96695,7.14437,185.40649603107
2018-01-29,7.01534,7.14437,7.01534,7.09608,1411.5173120461
2018-01-30,7.17663,7.17663,7.01534,7.01534,1858.4794006924
2018-01-31,6.98317,6.98317,6.9347,6.98317,3964.1674627595
2018-02-01,7.11221,7.11221,6.9347,6.9347,471.24151074564
2018-02-02,7.16051,7.16051,7.09608,7.09608,742.7295942197
2018-02-05,6.95082,7.09608,6.9347,7.09608,166.64512440888
2018-02-06,6.61221,7.01534,6.61221,7.01534,3239.0956300666
2018-02-07,7.04769,7.06382,6.82188,6.85405,2093.5483510175
2018-02-08,7.01534,7.01534,7.01534,7.01534,247.20866137476
2018-02-09,7.07986,7.07986,7.01534,7.01534,69.527436011651
2018-02-12,7.01534,7.09608,6.9993,7.09608,1513.049440825
2018-02-13,7.07986,7.09608,7.07986,7.09608,2205.0129706552
2018-02-14,7.09608,7.09608,7.09608,7.09608,282.5241844283
2018-02-15,7.12833,7.12833,7.12833,7.12833,67.320215820805
2018-02-16,7.14437,7.14437,6.45091,6.61221,11867.119356084
2018-02-19,6.61221,6.61221,6.28963,6.59607,44952.246406771
2018-02-20,6.59607,6.61221,6.56382,6.61221,1191.8989030569
2018-02-21,6.61221,6.62834,6.54769,6.59607,8672.1681298342
2018-02-22,6.75737,6.75737,6.59607,6.69294,2957.6750557337
2018-02-23,6.7735,6.7735,6.54769,6.54769,187.61371622192
2018-02-26,6.82188,6.85405,6.69294,6.7735,8150.1605546991
2018-02-27,6.7735,6.83801,6.7735,6.83801,2040.5750664372
2018-02-28,6.80566,6.9347,6.80566,6.85405,4185.9930919396
2018-03-01,6.9347,6.9347,6.54769,6.54769,2016.2956443379
2018-03-02,6.61221,6.61221,6.59607,6.61221,2170.8010576971
2018-03-05,6.61221,6.61221,6.56382,6.56382,486.69205208156
2018-03-06,6.61221,6.61221,6.57994,6.57994,190.92454650818
2018-03-07,6.61221,6.61221,6.41865,6.41865,3150.8068224328
2018-03-08,6.45091,6.46713,6.45091,6.46713,112.56822973315
2018-03-09,6.46713,6.61221,6.46713,6.61221,200.85703736699
2018-03-12,6.64437,6.83801,6.61221,6.83801,434.82237759668
2018-03-13,6.66059,6.69294,6.40253,6.40253,1694.0414964744
2018-03-14,6.67672,6.67672,6.38649,6.38649,498.83176313121
2018-03-15,6.38649,6.38649,6.38649,6.38649,52.973284580306
2018-03-16,6.41865,6.57994,6.41865,6.57994,808.94619994508
2018-03-19,6.57994,6.57994,6.35414,6.35414,2124.4494336893
2018-03-20,6.32197,6.32197,6.20899,6.25746,1552.7794042602
2018-03-21,6.24125,6.24125,6.0477,6.0477,4451.9631249365
2018-03-22,6.0477,6.24125,6.0477,6.2252,498.83176313121
2018-03-23,6.2252,6.25746,6.07996,6.25746,827.70757156728
2018-03-26,6.25746,6.25746,6.25746,6.25746,247.20866137476
2018-03-27,6.11231,6.25746,6.11231,6.24125,169.95595469515
2018-03-28,6.24125,6.24125,6.24125,6.24125,11.03610095423
2018-03-29,6.24125,6.2735,6.24125,6.2735,961.24439311346
2018-04-03,6.25746,6.2735,6.14447,6.14447,2126.6566538802
2018-04-04,6.20899,6.20899,6.12834,6.12834,225.1364594663
2018-04-05,6.2735,6.2735,5.9994,6.0477,88076.914495522
2018-04-06,6.0477,6.16069,5.93489,5.93489,18198.530473526
2018-04-09,5.93489,5.95102,5.85424,5.85424,27848.497147904
2018-04-10,5.8865,5.8865,5.72521,5.72521,31753.069665511
2018-04-11,5.72521,5.85424,5.72521,5.82198,107.05017925603
2018-04-12,5.82198,5.91876,5.80586,5.85424,1167.6194809576
2018-04-13,5.85424,5.85424,5.80586,5.80586,270.38447337864
2018-04-16,5.85424,5.85424,5.77351,5.77351,326.66858824522
2018-04-17,5.8865,5.8865,5.64457,5.64457,1079.3306733237
2018-04-18,5.78973,5.78973,5.4995,5.56392,19493.065115457
2018-04-19,5.61222,5.77351,5.61222,5.77351,131.32960135534
2018-04-20,5.72521,5.75747,5.72521,5.75747,70.631046107074
2018-04-23,5.72521,5.72521,5.56392,5.72521,1279.0841005953
2018-04-24,5.72521,5.72521,5.64457,5.72521,1549.4685739739
2018-04-25,5.72521,5.72521,5.72521,5.72521,416.06100597448
2018-04-26,5.74134,5.74134,5.59627,5.59627,60.698555248267
2018-04-27,5.72521,5.74134,5.64457,5.64457,173.26678498142
2018-04-30,5.72521,5.77351,5.56392,5.77351,1516.3602711112
2018-05-02,5.64457,6.09618,5.64457,5.72521,4305.1829822453
2018-05-04,5.95102,5.95102,5.83802,5.83802,96.014078301804
2018-05-07,5.80586,5.80586,5.80586,5.80586,1632.2393311307
2018-05-08,5.77351,5.80586,5.58005,5.58005,2543.8212699501
2018-05-09,5.64457,5.64457,5.24134,5.33812,41175.692660233
2018-05-10,5.32199,5.48328,5.32199,5.40272,3125.423790238
2018-05-11,5.45111,5.45111,5.32199,5.32199,22607.452804741
2018-05-14,5.40272,5.48328,5.32199,5.40272,4247.7952572833
2018-05-15,5.3865,5.3865,5.25747,5.28982,5025.8403745565
2018-05-16,5.48328,5.96724,5.46715,5.4995,32958.211889713
2018-05-17,5.4995,5.4995,5.37047,5.40272,20447.687847998
2018-05-18,5.40272,5.46715,5.40272,5.40272,2203.9093605598
2018-05-21,5.40272,5.40272,5.30585,5.32199,1094.7812146597
2018-05-22,5.40272,5.40272,5.37047,5.37047,2221.5671220866
2018-05-23,5.35424,5.35424,4.87047,5.03176,10232.672804762
2018-05-24,5.24134,5.24134,4.67692,4.67692,13651.656880383
2018-05-25,4.91886,4.91886,4.59627,4.75757,16420.614609799
2018-05-28,4.85434,4.91886,4.59627,4.91886,21323.954263764
2018-05-29,4.90274,4.90274,4.43499,4.43499,40198.997725784
2018-05-30,4.51564,4.69305,4.28982,4.35444,441811.54033099
2018-06-01,4.51564,4.51564,4.43499,4.48338,1432.4859038591
2018-06-04,4.83821,4.83821,4.35444,4.51564,8816.7410523346
2018-06-05,4.51564,4.51564,4.3866,4.3866,13288.569158989
2018-06-06,4.40282,4.43499,4.3383,4.41886,35947.891638215
2018-06-07,4.4996,4.4996,4.3866,4.41886,14103.033409411
2018-06-08,4.43499,4.75757,4.43499,4.75757,8940.345383022
2018-06-11,4.75757,4.75757,4.59627,4.67692,13515.912838646
2018-06-12,4.67692,4.67692,4.54789,4.56411,3788.6934575873
2018-06-13,4.75757,4.7737,4.67692,4.67692,1936.8357174674
2018-06-14,4.75757,4.78983,4.67692,4.78983,6979.2302434553
2018-06-15,4.78983,4.85434,4.72531,4.85434,5245.4587835457
2018-06-18,4.91886,4.91886,4.80586,4.83821,1436.9003442408
2018-06-19,4.80586,4.82209,4.64467,4.67692,5239.9407330686
2018-06-20,4.64467,4.67692,4.62854,4.67692,2363.9328243961
2018-06-21,4.80586,4.80586,4.46734,4.46734,3409.0515847618
2018-06-22,4.55088,4.76844,4.55088,4.76844,860.81587442997
2018-06-25,4.80188,4.80188,4.68481,4.70148,7919.5060447557
2018-06-26,4.68481,4.68481,4.63452,4.68481,1943.45737804
2018-06-27,4.81856,4.81856,4.75167,4.76844,2820.8274039013
2018-06-28,4.81856,4.81856,4.66804,4.66804,836.53645233066
2018-06-29,4.68481,4.76844,4.68481,4.76844,3693.7829893809
2018-07-02,4.735,4.76844,4.735,4.76844,469.03429055479
2018-07-03,4.80188,4.80188,4.60117,4.68481,1567.1263355007
2018-07-04,4.735,4.735,4.65137,4.68481,1996.4306626203
2018-07-05,4.65137,4.68481,4.65137,4.68481,1489.8736288211
2018-07-06,4.68481,4.68481,4.51745,4.51745,9727.2193810586
2018-07-09,4.63452,4.71823,4.60117,4.71823,425.99349683329
2018-07-10,4.68481,4.68481,4.68481,4.68481,866.33392490708
2018-07-11,4.71823,4.71823,4.68481,4.68481,333.29024881776
2018-07-12,4.71823,4.71823,4.66804,4.66804,4862.5060804339
2018-07-13,4.66804,4.66804,4.66804,4.66804,65.112995629959
2018-07-16,4.66804,4.71823,4.66804,4.71823,640.09385534536
2018-07-17,4.735,4.735,4.65137,4.65137,421.5790564516
2018-07-18,4.66804,4.68481,4.65137,4.68481,2135.4855346436
2018-07-19,4.66804,4.71823,4.66804,4.68481,250.51949166103
2018-07-20,4.68481,4.735,4.68481,4.735,4226.8266654702
2018-07-23,4.735,4.735,4.65137,4.65137,9877.3103540362
2018-07-24,4.65137,4.735,4.61784,4.735,3490.7187318231
2018-07-25,4.70148,4.71823,4.65137,4.65137,4040.3165593437
2018-07-26,4.65137,4.66804,4.65137,4.66804,2570.3079122402
2018-07-27,4.70148,4.76844,4.65137,4.65137,16870.887528732
2018-07-30,4.70148,4.70148,4.60117,4.60117,7634.7746401366
2018-07-31,4.60117,4.60117,4.24978,4.50069,37915.628438354
2018-08-01,4.50069,4.735,4.50069,4.71823,22435.289629854
2018-08-02,4.71823,4.85207,4.68481,4.76844,18135.624698087
2018-08-03,4.81856,4.8354,4.735,4.735,12330.635596162
2018-08-06,4.735,4.8354,4.735,4.8354,22461.776272145
2018-08-07,4.8354,4.96924,4.81856,4.85207,54778.790696418
2018-08-08,4.81856,4.91903,4.81856,4.90228,14101.929799316
2018-08-09,4.9357,4.9357,4.80188,4.85207,8357.6392526386
2018-08-10,4.85207,4.85207,4.76844,4.8354,9480.0107196839
2018-08-13,4.81856,4.85207,4.735,4.8354,2489.7443752744
2018-08-14,4.8354,4.90228,4.8354,4.85207,25152.377684787
2018-08-16,4.8354,4.85207,4.8354,4.8354,343.22273967656
2018-08-17,4.8354,4.85207,4.7852,4.8354,5667.0378399973
2018-08-20,4.85207,4.85207,4.735,4.8354,2298.8198287662
2018-08-21,4.85207,4.85207,4.71823,4.85207,2080.3050298724
2018-08-22,4.76844,4.81856,4.46734,4.56764,66197.84435376
2018-08-23,4.50069,4.51745,4.36685,4.50069,35486.582618328
2018-08-24,4.55088,4.56764,4.4338,4.51745,1825.3710978297
2018-08-27,4.5342,4.5342,4.40037,4.41714,6161.4551627468
2018-08-28,4.4338,4.48401,4.33333,4.35017,18103.620005319
2018-08-29,4.35017,4.35017,4.31666,4.33333,4797.3930848039
2018-08-30,4.48401,4.48401,4.33333,4.33333,23788.315606844
2018-08-31,4.29998,4.40037,4.29998,4.40037,9736.048261822
2018-09-03,4.45049,4.5342,4.36685,4.38362,5026.9439846519
2018-09-04,4.36685,4.38362,4.29998,4.33333,25279.29284576
2018-09-05,4.33333,4.33333,3.93192,4.31666,32752.940411965
2018-09-06,4.19959,4.31666,4.11595,4.31666,6032.3327815823
2018-09-07,4.29998,4.29998,4.18282,4.24978,8555.1854597194
2018-09-10,4.19959,4.28322,4.18282,4.18282,4422.1656523601
2018-09-11,4.18282,4.23302,4.08242,4.08242,14845.76300363
2018-09-12,4.06566,4.11595,3.88172,3.99879,45079.161567744
2018-09-13,3.98212,4.01546,3.98212,4.01546,4350.4309961576
2018-09-14,4.13263,4.13263,4.09085,4.09085,11985.205636294
2018-09-17,4.09919,4.09919,4.09919,4.09919,3742.3418335795
2018-09-18,4.11595,4.11595,4.11595,4.11595,787.97760813205
2018-09-19,4.11595,4.11595,4.10752,4.10752,839.84728261693
2018-09-20,4.12428,4.12428,4.10752,4.12428,956.82995273177
2018-09-21,4.06566,4.09919,4.06566,4.09919,7245.2002764522
2018-09-24,4.12428,4.18282,4.10752,4.14104,838.74367252151
2018-09-25,4.18282,4.18282,4.03232,4.16615,627.95414429571
2018-09-26,4.16615,4.33333,4.09919,4.31666,16675.548541842
2018-09-27,4.29998,4.45049,4.09919,4.23302,56775.221359038
2018-09-28,4.21634,4.24978,4.18282,4.18282,44778.97962179
2018-10-01,4.28322,4.28322,4.14938,4.18282,14553.306328343
2018-10-02,4.21634,4.24978,4.21634,4.23302,62841.766053578
2018-10-03,4.24978,4.31666,4.21634,4.29998,13146.203456679
2018-10-04,4.26645,4.33333,4.23302,4.23302,2852.8320966685
2018-10-05,4.29998,4.35017,4.19959,4.19959,2328.6173013426
2018-10-08,4.33333,4.33333,4.19959,4.21634,893.92417729266
2018-10-09,4.24978,4.31666,4.11595,4.23302,3616.5302827013
2018-10-10,4.31666,4.33333,4.19959,4.24978,3208.1945473948
2018-10-11,4.19959,4.24978,4.09919,4.21634,11125.49337196
2018-10-12,4.23302,4.24978,4.16615,4.16615,455.79096940971
2018-10-15,4.19959,4.19959,4.14104,4.14104,676.51298849432
2018-10-16,4.29998,4.29998,4.18282,4.24978,32005.796377364
2018-10-17,4.26645,4.26645,4.24978,4.24978,2101.2736216855
2018-10-18,4.26645,4.26645,4.05741,4.05741,29122.063198023
2018-10-19,4.06566,4.09919,4.06566,4.09919,1919.1779559407
2018-10-22,4.06566,4.14938,4.06566,4.09919,4374.7104182569
2018-10-23,4.08242,4.16615,4.05741,4.14104,2883.7331793404
2018-10-24,4.14104,4.14104,4.14104,4.14104,5.5180504771152
2018-10-25,4.14104,4.14104,4.06566,4.09919,2486.4335449881
2018-10-26,4.09919,4.09919,4.01546,4.08242,2903.598161058
2018-10-29,4.09919,4.16615,4.09919,4.14104,1281.2913207861
2018-10-30,4.15771,4.15771,4.15771,4.15771,1.103610095423
2018-10-31,4.14104,4.16615,4.14104,4.16615,2141.0035851207
2018-11-02,4.18282,4.23302,4.09919,4.10752,5715.5966841959
2018-11-05,4.17439,4.18282,4.10752,4.17439,2522.8526781371
2018-11-06,4.17439,4.17439,4.10752,4.11595,3294.2761348378
2018-11-07,4.11595,4.16615,4.10752,4.14938,2031.7461856738
2018-11-08,4.14938,4.14938,4.10752,4.10752,1213.9711049653
2018-11-09,4.10752,4.16615,4.10752,4.16615,424.88988673787
2018-11-13,4.17439,4.17439,4.11595,4.14938,2564.7898617631
2018-11-14,4.16615,4.16615,4.12428,4.14104,4033.6948987712
2018-11-15,4.11595,4.17439,4.10752,4.14104,2412.4916685948
2018-11-16,4.14104,4.14104,3.93192,4.08242,14862.317155062
2018-11-19,4.08242,4.08242,3.94859,4.08242,4416.647601883
2018-11-20,4.08242,4.08242,4.05741,4.08242,4932.0335164455
2018-11-21,4.06566,4.08242,4.06566,4.08242,3346.1458093226
2018-11-22,4.08242,4.08242,4.01546,4.08242,4630.7479603951
2018-11-23,4.08242,4.08242,3.99045,4.00721,7422.8815018153
2018-11-26,4.05741,4.05741,4.01546,4.01546,860.81587442997
2018-11-27,4.04898,4.08242,4.01546,4.05741,1231.6288664921
2018-11-28,4.07408,4.07408,3.99879,4.01546,3975.2035637138
2018-11-29,4.01546,4.01546,3.99879,4.01546,1521.8783215884
2018-11-30,3.99045,4.10752,3.97368,4.04065,13403.344608913
2018-12-03,4.06566,4.09085,4.04065,4.07408,2688.3941924505
2018-12-04,4.06566,4.06566,4.02389,4.02389,5324.9187104161
2018-12-05,4.04898,4.04898,3.97368,4.01546,227797.26340636
2018-12-06,4.00721,4.01546,3.97368,3.97368,8177.7508070847
2018-12-07,3.99045,3.99045,3.95693,3.95693,41321.369192829
2018-12-10,3.95693,3.95693,3.78132,3.78132,11465.405281349
2018-12-11,3.8482,3.88172,3.76455,3.83985,4151.7811789815
2018-12-12,3.83985,3.83985,3.68925,3.69759,139047.14675263
2018-12-13,3.75622,3.8482,3.75622,3.8482,4536.9411022841
2018-12-14,3.8482,3.8482,3.79799,3.82318,4650.6129421127
2018-12-17,3.83143,3.83143,3.82318,3.82318,2510.7129670874
2018-12-18,3.87338,3.87338,3.81476,3.83985,4948.5876678769
2018-12-19,3.83143,3.8482,3.79799,3.8482,1226.110816015
2018-12-20,3.78132,3.83985,3.71436,3.72278,8378.6078444517
2018-12-21,3.80632,3.83985,3.76455,3.76455,11266.755464173
2018-12-27,3.76455,3.76455,3.76455,3.76455,2883.7331793404
2018-12-28,3.83143,3.83143,3.68092,3.76455,99827.051181491
2019-01-02,3.76455,3.82318,3.76455,3.78965,720.65739231124
2019-01-03,3.78965,3.78965,3.66425,3.68092,58289.374409958
2019-01-04,3.67249,3.68092,3.63906,3.67249,77427.077074689
2019-01-07,3.69759,3.69759,3.61405,3.61405,8167.8183162259
2019-01-08,3.6474,3.68092,3.63072,3.68092,5855.7551663146
2019-01-09,3.71436,3.72278,3.71436,3.72278,2132.1747043573
2019-01-10,3.78132,3.83985,3.76455,3.83985,27758.00112008
2019-01-11,3.85653,3.87338,3.76455,3.86495,7354.4576758991
2019-01-14,3.85653,3.86495,3.83143,3.83143,1806.6097262075
2019-01-15,3.86495,3.87338,3.86495,3.87338,58.491335057421
2019-01-16,3.87338,4.19959,3.87338,4.10752,236917.49723495
2019-01-17,4.09919,4.35017,4.09919,4.19959,19136.599054635
2019-01-18,4.26645,4.26645,4.11595,4.16615,22117.449922373
2019-01-21,4.33333,4.60117,4.21634,4.38362,27004.235424906
2019-01-22,4.40037,4.4338,4.33333,4.35017,6218.8428877088
2019-01-23,4.35017,4.41714,4.33333,4.33333,2128.863874071
2019-01-24,4.33333,4.35017,4.31666,4.33333,7077.4515419479
2019-01-25,4.31666,4.31666,4.31666,4.31666,32.004692767268
2019-01-28,4.31666,4.31666,4.19959,4.24978,6534.4753749998
2019-01-29,4.21634,4.35017,4.21634,4.31666,69670.905324056
2019-01-30,4.38362,4.38362,4.28322,4.28322,1338.6790457481
2019-01-31,4.28322,4.48401,4.28322,4.4338,12796.35905643
2019-02-01,4.50069,4.81856,4.50069,4.81856,21827.200467277
2019-02-04,4.68481,5.01943,4.68481,4.9357,12637.43920269
2019-02-05,4.9357,4.9357,4.81856,4.81856,5215.6613109693
2019-02-06,4.81856,4.81856,4.80188,4.80188,5263.1165450724
2019-02-07,4.80188,4.85207,4.80188,4.80188,3672.8143975679
2019-02-08,4.81856,5.18671,4.80188,5.16994,16607.124715926
2019-02-11,5.18671,5.38749,5.10306,5.18671,14758.577806092
2019-02-12,5.18671,5.3373,5.10306,5.22023,5017.0114937931
2019-02-13,5.18671,5.18671,5.01943,5.08631,5716.7002942913
2019-02-14,5.10306,5.10306,4.8354,5.06954,16515.525078006
2019-02-15,5.01943,5.16994,4.85207,4.98591,21365.89144739
2019-02-18,4.98591,5.05287,4.98591,5.05287,694.17075002109
2019-02-19,5.01943,5.06954,4.88551,5.0361,3179.5006849138
2019-02-20,4.90228,5.05287,4.88551,5.01943,914.8927691057
2019-02-21,5.05287,5.05287,4.95256,4.95256,1017.52850798
2019-02-22,5.01943,5.06954,4.86884,4.90228,2412.4916685948
2019-02-25,4.7852,5.10306,4.76844,5.06954,18152.178849518
2019-02-26,5.1366,5.18671,5.10306,5.16994,47115.3221938
2019-02-27,5.18671,5.18671,5.18671,5.18671,1851.8577401199
2019-02-28,5.16994,5.18671,5.15327,5.18671,3539.2775760217
2019-03-01,5.18671,5.35407,5.18671,5.27043,7961.4432283818
2019-03-04,5.35407,5.42093,5.30377,5.38749,4459.6883956045
2019-03-05,5.43761,5.43761,5.35407,5.40426,573.87724961998
2019-03-06,5.30377,5.43761,5.30377,5.38749,1794.4700151579
2019-03-07,5.3373,5.42093,5.2871,5.37074,1846.3396896427
2019-03-08,5.35407,5.45447,5.32063,5.32063,23463.85423879
2019-03-11,5.32063,5.35407,5.30377,5.35407,4041.4201694392
2019-03-12,5.35407,5.45447,5.27043,5.43761,7259.5472076927
2019-03-13,5.43761,5.50466,5.35407,5.43761,133811.62045994
2019-03-14,5.18671,5.43761,4.91903,5.43761,12404.577472555
2019-03-15,5.40426,5.40426,5.18671,5.30377,3643.0169249914
2019-03-18,5.32063,5.32063,5.2871,5.2871,71.734656202497
2019-03-19,5.32063,5.32063,5.2871,5.32063,2001.9487130974
2019-03-20,5.32063,5.38749,5.32063,5.38749,2813.1021332333
2019-03-21,5.38749,5.42093,5.38749,5.42093,13054.603818759
2019-03-22,5.42093,5.42093,5.2871,5.40426,3466.4393097238
2019-03-25,5.22023,5.40426,5.22023,5.40426,1639.9646017986
2019-03-26,5.42093,5.42093,5.16994,5.2369,3283.2400338835
2019-03-27,5.2369,5.2369,5.22023,5.22023,1685.212615711
2019-03-28,5.18671,5.38749,5.18671,5.37074,3992.8613252405
2019-03-29,5.37074,5.40426,5.18671,5.40426,8642.3706572578
2019-04-01,5.40426,5.40426,5.35407,5.35407,432.61515740583
2019-04-02,5.35407,5.42093,5.3373,5.42093,9789.0215464023
2019-04-03,5.42093,5.67193,5.42093,5.67193,19262.410605513
2019-04-04,5.67193,5.90616,5.67193,5.75565,17423.796186539
2019-04-05,5.75565,5.88949,5.72213,5.85597,4408.922331215
2019-04-08,5.8393,5.8393,5.8393,5.8393,49.662454294037
2019-04-09,5.8393,5.85597,5.77232,5.85597,1183.0700222935
2019-04-10,5.8393,5.8393,5.8393,5.8393,13.243321145076
2019-04-11,5.8393,5.85597,5.72213,5.8393,1759.1544921043
2019-04-12,5.8393,5.8393,5.60496,5.8393,740.52237402886
2019-04-15,5.80576,5.80576,5.80576,5.80576,13.243321145076
2019-04-16,5.80576,5.80576,5.58829,5.6385,3274.4111531201
2019-04-17,5.6385,5.6385,5.5381,5.5381,3415.6732453343
2019-04-18,5.55477,5.60496,5.42093,5.43761,2210.5310211323
2019-04-23,5.43761,5.50466,5.38749,5.38749,27348.561774679
2019-04-24,5.57154,5.57154,5.32063,5.40426,1307.7779630763
2019-04-25,5.42093,5.42093,5.1366,5.1366,2402.5591777359
2019-04-26,5.10306,5.18671,5.08631,5.18671,4892.3035530103
2019-04-29,5.2369,5.2369,5.15327,5.15327,43.040793721498
2019-04-30,5.15327,5.25357,5.0361,5.11974,2223.7743422774
2019-05-02,5.15327,5.15327,5.05287,5.15327,982.2129849265
2019-05-06,5.16994,5.16994,5.15327,5.16994,48.558844198613
2019-05-07,5.16994,5.16994,5.11974,5.15327,1706.181207524
2019-05-08,5.15327,5.15327,5.15327,5.15327,65.112995629959
2019-05-09,5.15327,5.15327,5.01943,5.01943,1781.2266940128
2019-05-10,5.01943,5.01943,4.85207,4.98591,8249.4854632872
2019-05-13,4.9357,4.98591,4.68481,4.98591,4896.717993392
2019-05-14,5.06954,5.15327,4.98591,5.15327,4007.208256481
2019-05-15,5.18671,5.18671,5.10306,5.10306,831.01840185354
2019-05-16,5.18671,5.18671,5.10306,5.16994,1517.4638812067
2019-05-17,5.20346,5.22023,5.18671,5.22023,381.84909301637
2019-05-20,5.16994,5.16994,5.01943,5.15327,2525.0598983279
2019-05-21,5.15327,5.16994,5.00266,5.10306,3374.8396718036
2019-05-22,5.16994,5.16994,5.15327,5.16994,1900.4165843185
2019-05-23,5.15327,5.16994,5.15327,5.16994,65.112995629959
2019-05-24,5.16994,5.18671,5.16994,5.18671,166.64512440888
2019-05-27,5.16994,5.16994,5.05287,5.05287,196.4425969853
2019-05-28,5.06954,5.06954,5.06954,5.06954,94.910468206381
2019-05-29,5.10306,5.16994,5.10306,5.16994,1196.3133434386
2019-05-30,5.16994,5.16994,5.00266,5.16994,2817.516573615
2019-05-31,5.15327,5.16994,5.15327,5.16994,67.320215820805
2019-06-03,5.16994,5.16994,5.06954,5.15327,2196.1840898918
2019-06-04,5.15327,5.15327,5.10306,5.10306,460.20540979141
2019-06-05,5.16994,5.2369,5.15327,5.18671,72690.382545134
2019-06-06,5.22023,5.25357,5.18671,5.2369,126144.84112704
2019-06-07,5.20346,5.2369,5.18671,5.18671,2809.791302947
2019-06-10,5.25357,5.40426,5.20346,5.35407,2402.5591777359
2019-06-11,5.35407,5.40426,5.35407,5.40426,2209.4274110369
2019-06-12,5.40426,5.50466,5.40426,5.50466,6410.8710443124
2019-06-13,5.5381,5.6385,5.5381,5.6385,6121.7251993116
2019-06-14,5.6385,5.6385,5.47114,5.48789,2146.5216355978
2019-06-17,5.5381,5.60496,5.35407,5.48789,3392.4974333304
2019-06-18,5.45447,5.45447,5.45447,5.45447,23.175812003884
2019-06-19,5.45447,5.48789,5.35407,5.47114,1082.64150361
2019-06-21,5.47114,5.47114,5.35407,5.47114,2654.1822794924
2019-06-24,5.71352,5.71352,5.45383,5.6616,1769.0869829631
2019-06-25,5.67891,5.67891,5.54045,5.62698,528.62923570763
2019-06-26,5.62698,5.6616,5.60967,5.60967,248.31227147018
2019-06-27,5.60967,5.60967,5.60967,5.60967,49.662454294037
2019-06-28,5.59237,5.59237,5.54045,5.54045,466.82707036394
2019-07-01,5.33268,5.40191,5.33268,5.40191,2828.5526745692
2019-07-02,5.3673,5.50575,5.33268,5.50575,775.83789708239
2019-07-03,5.50575,5.50575,5.50575,5.50575,1.103610095423
2019-07-04,5.50575,5.50575,5.50575,5.50575,56.284114866575
2019-07-05,5.52306,5.52306,5.50575,5.52306,64.009385534536
2019-07-08,5.52306,5.52306,5.52306,5.52306,88.288807633843
2019-07-09,5.52306,5.59237,5.34999,5.59237,3485.2006813459
2019-07-10,5.78284,5.85206,5.71352,5.71352,2395.9375171634
2019-07-11,5.69622,5.71352,5.57507,5.67891,1013.1140675983
2019-07-12,5.6616,5.6616,5.6443,5.6443,104.84295906519
2019-07-15,5.6616,5.67891,5.6616,5.67891,218.51479889376
2019-07-16,5.62698,5.62698,5.50575,5.50575,162.23068402719
2019-07-17,5.45383,5.59237,5.34999,5.45383,5681.3847712378
2019-07-18,5.45383,5.45383,5.45383,5.45383,22.072201908461
2019-07-19,5.50575,5.55776,5.50575,5.55776,464.6198501731
2019-07-22,5.55776,5.55776,5.43652,5.43652,457.99818960056
2019-07-23,5.43652,5.45383,5.40191,5.40191,4562.3241344788
2019-07-24,5.40191,5.69622,5.40191,5.69622,5992.6028181471
2019-07-25,5.55776,5.71352,5.54045,5.69622,9104.78328724
2019-07-26,5.50575,5.60967,5.47114,5.54045,670.9949380172
2019-07-29,5.60967,5.67891,5.45383,5.45383,2084.7194702541
2019-07-30,5.47114,5.52306,5.34999,5.34999,3399.1190939029
2019-07-31,5.3673,5.3673,5.33268,5.3673,1046.222370461
2019-08-01,5.3673,5.41921,5.3673,5.41921,263.76281280611
2019-08-02,5.3673,5.43652,5.33268,5.43652,535.25089628017
2019-08-05,5.43652,5.43652,5.24605,5.3673,5623.9970462758
2019-08-06,5.3673,5.3673,5.3673,5.3673,185.40649603107
2019-08-07,5.3673,5.3673,5.28067,5.3673,2727.0205457903
2019-08-08,5.3673,5.38461,5.3673,5.3673,260.45198251984
2019-08-09,5.41921,5.41921,5.3673,5.3673,12.139711049653
2019-08-12,5.3673,5.3673,5.34999,5.34999,39.729963435229
2019-08-13,5.3673,5.3673,5.3673,5.3673,1045.1187603656
2019-08-14,5.3673,5.3673,5.3673,5.3673,570.56641933371
2019-08-16,5.28067,5.38461,5.22875,5.34999,1696.2487166652
2019-08-19,5.3673,5.43652,5.3673,5.43652,174.37039507684
2019-08-20,5.41921,5.41921,5.41921,5.41921,55.180504771152
2019-08-21,5.41921,5.41921,5.29798,5.3673,140.15848211873
2019-08-22,5.3673,5.3673,5.34999,5.3673,80.563536965881
2019-08-23,5.3673,5.41921,5.19413,5.41921,6784.9948666608
2019-08-26,5.40191,5.40191,5.40191,5.40191,196.4425969853
2019-08-27,5.40191,5.40191,5.40191,5.40191,22.072201908461
2019-08-28,5.17684,5.38461,5.17684,5.38461,196.4425969853
2019-08-29,5.33268,5.3673,5.19413,5.19413,209429.88058824
2019-08-30,5.15953,5.31528,5.14222,5.28067,2543.8212699501
2019-09-02,5.26336,5.26336,5.19413,5.24605,542.97616694813
2019-09-03,5.17684,5.22875,4.86512,5.0902,58223.157804233
2019-09-04,5.0902,5.12491,5.02097,5.12491,1635.5501614169
2019-09-05,5.10761,5.17684,5.10761,5.12491,3299.7941853149
2019-09-06,5.14222,5.21144,5.10761,5.15953,1822.0602675434
2019-09-09,5.10761,5.15953,5.07289,5.15953,35131.220167602
2019-09-10,5.17684,5.24605,5.15953,5.17684,2473.190223843
2019-09-11,5.26336,5.26336,5.15953,5.15953,6991.3699545049
2019-09-12,5.15953,5.21144,5.15953,5.21144,243.89783108849
2019-09-13,5.22875,5.26336,5.15953,5.26336,3605.4941817471
2019-09-16,5.26336,5.31528,5.15953,5.31528,2452.22163203
2019-09-17,5.28067,5.28067,5.28067,5.28067,695.27436011651
2019-09-18,5.26336,5.31528,5.14222,5.28067,1788.9519646807
2019-09-19,5.28067,5.28067,5.28067,5.28067,114.775449924
2019-09-20,5.28067,5.33268,5.28067,5.33268,3710.3371408122
2019-09-23,5.33268,5.33268,5.28067,5.28067,22.072201908461
2019-09-24,5.33268,5.33268,5.31528,5.33268,716.24295192955
2019-09-25,5.33268,5.38461,5.31528,5.3673,12465.276027803
2019-09-26,5.3673,5.3673,5.28067,5.3673,664.37327744467
2019-09-27,5.3673,5.3673,5.3673,5.3673,11.03610095423
2019-09-30,5.3673,5.43652,5.29798,5.43652,7597.2518968922
2019-10-01,5.43652,5.50575,5.40191,5.50575,1951.1826487079
2019-10-02,5.50575,5.50575,5.40191,5.45383,932.55053063246
2019-10-03,5.47114,5.47114,5.47114,5.47114,37.522743244383
2019-10-04,5.33268,5.3673,5.26336,5.26336,1833.0963684977
2019-10-07,5.45383,5.45383,5.43652,5.43652,150.09097297753
2019-10-08,5.45383,5.45383,5.45383,5.45383,69.527436011651
2019-10-09,5.45383,5.47114,5.45383,5.47114,327.77219834064
2019-10-10,5.45383,5.45383,5.26336,5.45383,5303.9501186031
2019-10-11,5.40191,5.45383,5.29798,5.45383,1111.335366091
2019-10-14,5.45383,5.45383,5.43652,5.43652,344.32634977199
2019-10-15,5.41921,5.45383,5.28067,5.45383,6607.3136412977
2019-10-16,5.47114,5.47114,5.28067,5.43652,471.24151074564
2019-10-17,5.45383,5.45383,5.33268,5.3673,3202.6764969176
2019-10-18,5.3673,5.3673,5.28067,5.31528,20167.37088376
2019-10-21,5.26336,5.3673,5.24605,5.3673,14825.898021913
2019-10-22,5.28067,5.28067,5.19413,5.28067,29786.436475468
2019-10-23,5.26336,5.34999,5.21144,5.21144,752.66208507851
2019-10-24,5.38461,5.41921,5.29798,5.29798,1613.4779595085
2019-10-25,5.31528,5.31528,5.31528,5.31528,11.03610095423
2019-10-28,5.29798,5.41921,5.29798,5.29798,896.1313974835
2019-10-29,5.33268,5.34999,5.22875,5.33268,2301.027048957
2019-10-30,5.31528,5.34999,5.28067,5.34999,3255.649781498
2019-10-31,5.34999,5.34999,5.31528,5.33268,566.15197895202
2019-11-04,5.28067,5.45383,5.28067,5.45383,2137.6927548344
2019-11-05,5.33268,5.45383,5.28067,5.3673,1977.6692909981
2019-11-06,5.3673,5.3673,5.10761,5.34999,8509.937445807
2019-11-07,5.34999,5.34999,5.34999,5.34999,22.072201908461
2019-11-08,5.34999,5.34999,5.33268,5.33268,261.55559261526
2019-11-12,5.31528,5.31528,5.22875,5.31528,1708.3884277149
2019-11-13,5.29798,5.34999,5.24605,5.34999,4131.9161972638
2019-11-14,5.34999,5.34999,5.28067,5.34999,410.54295549737
2019-11-15,5.34999,5.34999,5.26336,5.33268,1546.1577436877
2019-11-18,5.34999,5.45383,5.22875,5.33268,27075.970081108
2019-11-19,5.48844,5.60967,5.45383,5.54045,2760.128848653
2019-11-20,5.55776,5.55776,5.47114,5.54045,1266.9443895456
2019-11-21,5.54045,5.81745,5.54045,5.81745,40979.250063248
2019-11-22,5.80014,5.97322,5.80014,5.97322,27428.021701549
2019-11-25,5.97322,6.02522,5.83475,5.88667,13648.346050096
2019-11-26,5.97322,6.04253,5.88667,6.02522,106758.82619085
2019-11-27,5.88667,6.02522,5.88667,6.00791,646.7155159179
2019-11-28,5.97322,5.97322,5.9213,5.97322,4001.6902060039
2019-11-29,5.99062,6.02522,5.97322,6.02522,51797.93982868
2019-12-02,6.00791,6.02522,5.95591,6.02522,9904.9006064217
2019-12-03,6.02522,6.02522,5.88667,6.02522,6501.3670721371
2019-12-04,5.90399,6.02522,5.90399,6.02522,110091.72867902
2019-12-05,6.00791,6.02522,5.99062,6.02522,1234.9396967784
2019-12-06,6.02522,6.31953,6.02522,6.07714,14216.705249239
2019-12-09,6.33684,6.37145,6.2503,6.26761,9077.1930348545
2019-12-10,6.37145,6.47538,6.37145,6.47538,5595.3031837948
2019-12-11,6.49269,6.51,6.37145,6.47538,52426.997583071
2019-12-12,6.5273,6.73508,6.5273,6.66585,21232.354625843
2019-12-13,6.71777,6.80431,6.51,6.80431,17247.218571271
2019-12-16,6.82162,6.89093,6.66585,6.89093,12143.02187994
2019-12-17,6.90814,6.92555,6.71777,6.92555,3548.1064567851
2019-12-18,6.92555,7.16794,6.83891,7.11601,27276.827118476
2019-12-19,7.16794,7.21986,7.01208,7.16794,3895.7436368433
2019-12-20,7.18524,7.18524,7.01208,7.15063,4669.3743137349
2019-12-23,7.11601,7.15063,6.90814,7.11601,48372.334092487
2019-12-27,7.01208,7.15063,6.92555,7.11601,12805.187937194
2019-12-30,7.04669,7.11601,7.04669,7.11601,9448.0060269166
2020-01-02,7.11601,7.53146,7.11601,7.49685,10628.86882902
2020-01-03,7.49685,7.49685,6.99478,7.41032,4658.3382127806
2020-01-07,7.41032,7.44493,7.09861,7.44493,7279.4121894103
2020-01-08,7.44493,7.53146,7.3583,7.46224,8934.8273325449
2020-01-09,7.41032,7.42763,6.99478,7.42763,14874.456866112
2020-01-10,7.3583,7.39302,7.04669,7.39302,7050.9648996578
2020-01-13,7.21986,7.3583,7.04669,7.3583,54681.673008021
2020-01-14,7.53146,7.56617,7.18524,7.56617,11189.502757494
2020-01-15,7.58339,7.68732,7.53146,7.6181,28590.12313203
2020-01-16,7.67001,7.87777,7.6181,7.87777,6130.554080075
2020-01-17,7.79125,7.86047,7.79125,7.79125,2176.3191081742
2020-01-20,7.75655,7.87777,7.6527,7.86047,13468.457604542
2020-01-21,7.86047,7.86047,7.75655,7.79125,1934.6284972766
2020-01-22,7.79125,7.89509,7.79125,7.82586,2319.7884205792
2020-01-23,7.87777,7.89509,7.82586,7.82586,1890.4840934597
2020-01-24,7.84308,7.92971,7.84308,7.92971,5374.5811647102
2020-01-27,7.9124,8.05093,7.82586,7.94701,7345.6287951357
2020-01-28,7.98172,7.98172,7.73924,7.9124,2138.7963649298
2020-01-29,7.96432,8.22402,7.96432,8.13747,20660.684596415
2020-01-30,7.98172,7.98172,7.87777,7.87777,1639.9646017986
2020-01-31,7.87777,7.96432,7.84308,7.92971,36974.249026958
2020-02-03,7.92971,8.05093,7.6527,7.92971,18845.245989444
2020-02-04,7.87777,7.96432,7.82586,7.96432,12075.701664119
2020-02-05,7.96432,7.96432,7.89509,7.89509,1481.0447480577
2020-02-06,7.89509,7.94701,7.87777,7.87777,1253.7010684006
2020-02-07,7.94701,7.96432,7.9124,7.9124,11234.750771406
2020-02-10,7.9124,7.92971,7.87777,7.87777,9908.211436708
2020-02-11,7.72193,7.86047,7.70462,7.70462,2867.179027909
2020-02-12,7.70462,7.79125,7.67001,7.79125,1986.4981717615
2020-02-13,7.68732,7.70462,7.54877,7.6354,1606.8562989359
2020-02-14,7.6527,7.79125,7.6527,7.79125,7911.7807740877
2020-02-17,7.79125,7.86047,7.79125,7.82586,13072.261580286
2020-02-18,7.84308,7.87777,7.80847,7.80847,10352.966305163
2020-02-19,7.82586,7.84308,7.6354,7.70462,3981.8252242863
2020-02-20,7.67001,7.82586,7.67001,7.82586,854.19421385743
2020-02-21,7.82586,7.82586,7.6527,7.79125,867.4375350025
2020-02-24,7.6354,7.70462,7.37571,7.68732,19691.714932633
2020-02-25,7.75655,7.82586,7.41032,7.79125,31692.371110263
2020-02-26,7.75655,7.84308,7.41032,7.84308,33369.858455306
2020-02-27,7.79125,7.87777,7.53146,7.84308,49946.08208856
2020-02-28,7.37571,7.79125,6.71777,7.79125,42879.666647566
2020-03-02,7.47954,7.79125,7.46224,7.79125,42546.376398749
2020-03-03,7.77385,7.87777,7.77385,7.87777,2823.0346240921
2020-03-04,7.87777,8.31063,7.56617,8.15479,46727.955050307
2020-03-05,8.15479,8.15479,7.87777,7.9124,3933.2663800877
2020-03-06,7.84308,7.94701,7.53146,7.6527,26817.72531878
2020-03-09,7.54877,7.54877,6.75239,7.13322,18319.927584022
2020-03-10,6.92555,8.37986,6.92555,8.15479,35401.60464098
2020-03-11,8.12016,8.12016,7.37571,7.79125,9769.1565646847
2020-03-12,7.41032,7.41032,6.68306,6.68306,8016.6237331529
2020-03-13,6.21569,6.92555,6.07714,6.92555,2762.3360688439
2020-03-16,6.54461,6.54461,5.81745,5.81745,7464.8186854414
2020-03-17,5.55776,6.05983,5.55776,5.81745,4866.9205208156
2020-03-18,5.80014,5.97322,5.69622,5.81745,2509.609356992
2020-03-19,5.97322,6.47538,5.81745,6.28492,6781.6840363745
2020-03-20,6.33684,6.66585,6.31953,6.31953,3873.6714349348
2020-03-23,6.05983,6.16368,5.97322,5.97322,4715.7259377426
2020-03-24,5.97322,5.97322,5.83475,5.86937,1051.7404209382
2020-03-25,5.74814,5.90399,5.45383,5.62698,9172.1035030608
2020-03-26,5.59237,5.99062,5.59237,5.99062,1986.4981717615
2020-03-27,5.99062,6.02522,5.6443,5.83475,3534.86313564
2020-03-30,5.83475,5.83475,5.62698,5.62698,2702.741123691
2020-03-31,5.6616,5.85206,5.6616,5.81745,594.84584143302
2020-04-01,5.80014,5.83475,5.69622,5.69622,1903.7274146047
2020-04-02,5.76553,5.78284,5.71352,5.71352,3234.6811896849
2020-04-03,5.88667,5.88667,5.57507,5.62698,4523.697781139
2020-04-06,5.62698,5.86937,5.28067,5.28067,6911.9100276345
2020-04-07,5.19413,5.71352,5.19413,5.33268,16690.999083178
2020-04-08,5.29798,5.3673,5.28067,5.3673,1888.2768732688
2020-04-09,5.33268,5.62698,5.29798,5.62698,3631.9808240372
2020-04-14,5.88667,6.40607,5.88667,6.40607,14589.725461493
2020-04-15,6.49269,6.92555,6.47538,6.68306,15266.238449987
2020-04-16,6.76969,6.90814,6.76969,6.76969,389.57436368433
2020-04-17,6.92555,6.92555,6.54461,6.56192,2845.1068260006
2020-04-20,6.56192,6.66585,6.56192,6.66585,1992.0162222386
2020-04-21,6.68306,6.75239,6.49269,6.49269,4107.6367751645
2020-04-22,6.40607,6.59653,6.37145,6.59653,822.18952109016
2020-04-23,6.66585,6.73508,6.66585,6.71777,1563.8155052144
2020-04-24,6.83891,6.99478,6.83891,6.99478,3029.4097119362
2020-04-27,6.99478,6.99478,6.57923,6.75239,814.4642504222
2020-04-28,6.787,6.83891,6.787,6.787,1012.0104575029
2020-04-29,6.80431,6.80431,6.57923,6.75239,661.0624471584
2020-04-30,6.66585,6.66585,6.54461,6.56192,712.93212164328
2020-05-04,6.73508,6.92555,6.59653,6.89093,5263.1165450724
2020-05-05,6.92555,7.16794,6.92555,7.16794,4555.7024739063
2020-05-06,7.3411,7.3411,7.16794,7.16794,2429.0458200261
2020-05-07,7.20255,7.27177,7.02939,7.27177,3134.2526710014
2020-05-08,7.25446,7.25446,7.18524,7.18524,147.88375278669
2020-05-11,7.16794,7.16794,6.99478,6.99478,533.04367608933
2020-05-12,7.01208,7.01208,6.85622,6.90814,483.38122179529
2020-05-13,6.90814,6.92555,6.787,6.92555,2095.7555712083
2020-05-14,6.92555,6.92555,6.92555,6.92555,1177.5519718164
2020-05-15,6.89093,6.90814,6.75239,6.75239,1549.4685739739
2020-05-18,6.92555,7.01208,6.92555,6.94285,7327.9710336089
2020-05-19,6.94285,6.94285,6.90814,6.92555,6029.021951296
2020-05-20,6.92555,6.94285,6.83891,6.92555,1049.5332007473
2020-05-21,6.94285,6.94285,6.83891,6.92555,3808.5584393049
2020-05-22,6.90814,6.90814,6.82162,6.83891,1920.2815660361
2020-05-25,6.90814,6.90814,6.83891,6.85622,859.71226433454
2020-05-26,6.89093,7.27177,6.89093,7.27177,6411.9746544078
2020-05-27,7.30638,7.32369,7.18524,7.18524,773.63067689155
2020-05-28,7.18524,7.23715,7.18524,7.23715,843.1581129032
2020-05-29,7.13322,7.23715,7.11601,7.23715,57.387724961998
2020-06-01,7.25446,7.96432,7.25446,7.46224,13892.243881185
2020-06-02,7.86047,7.86047,7.54877,7.6354,6968.194142501
2020-06-03,7.77385,7.9124,7.77385,7.84308,3582.3183697432
2020-06-04,7.96432,7.96432,7.79125,7.79125,1229.4216463013
2020-06-05,7.79125,7.87777,7.49685,7.6181,4460.7920056999
2020-06-08,7.68732,7.87777,7.60078,7.87777,2177.4227182696
2020-06-09,7.79125,7.94701,7.56617,7.94701,11564.730189938
2020-06-10,7.9124,7.94701,7.60078,7.70462,10552.719732435
2020-06-12,7.27177,7.44493,7.09861,7.42763,2740.2638669354
2020-06-15,7.42763,7.68732,7.42763,7.68732,1190.7952929615
2020-06-16,7.68732,8.08555,7.68732,7.9124,8536.4240880972
2020-06-17,8.03355,8.2068,7.86047,8.15479,6064.3374743496
2020-06-18,7.98172,8.1894,7.9124,8.13747,555.11587799779
2020-06-19,7.87777,8.13747,7.87777,8.13747,1492.0808490119
2020-06-22,8.13747,8.22402,7.94701,8.05093,475.65595112733
2020-06-23,7.94701,7.96432,7.82586,7.84308,3591.1472505066
2020-06-24,7.84308,7.9124,7.82586,7.84308,3017.2700008866
2020-06-25,7.82586,8.53571,7.6527,8.51795,19540.520349561
2020-06-26,8.39717,8.65704,8.39717,8.65704,5637.2403674209
2020-06-29,8.65704,8.65704,8.50119,8.53571,2464.3613430796
2020-06-30,8.85458,8.85458,8.11066,8.23461,9026.426970465
2020-07-01,8.32323,8.83646,8.25237,8.83646,7855.4966592212
2020-07-02,8.80112,8.80112,8.50028,8.50028,492.21010255867
2020-07-03,8.50028,8.7839,8.394,8.7839,4451.9631249365
2020-07-06,8.76578,8.76578,8.74857,8.76578,101.53212877892
2020-07-07,8.67698,8.67698,8.1815,8.32323,5467.2844127257
2020-07-08,8.11066,8.11066,7.79188,7.9336,11266.755464173
2020-07-09,7.79188,8.23461,7.79188,8.14608,9253.7706501221
2020-07-10,8.14608,8.23461,7.79188,8.23461,2806.4804726608
2020-07-13,8.30547,8.32323,7.9336,8.32323,4318.4263033903
2020-07-14,8.32323,8.32323,7.96903,8.05756,1586.9913172183
2020-07-15,8.05756,8.71322,7.8805,8.46485,4202.5472433709
2020-07-16,8.23461,8.44718,8.00446,8.44718,4298.5613216727
2020-07-17,8.44718,8.69511,8.42943,8.69511,1422.5534130003
2020-07-20,8.67698,8.67698,8.37633,8.50028,1202.9350040111
2020-07-21,8.41176,8.41176,8.3409,8.394,542.97616694813
2020-07-22,8.2878,8.2878,7.96903,7.96903,6949.4327708788
2020-07-23,8.41176,8.41176,7.8805,8.12841,8462.4822117038
2020-07-24,8.12841,8.394,7.89817,8.11066,4956.3129385448
2020-07-27,8.35857,8.35857,7.61483,8.09299,6237.604259331
2020-07-28,7.96903,8.02213,7.96903,7.96903,1349.7151467024
2020-07-29,7.91584,7.91584,7.79188,7.91584,1549.4685739739
2020-07-30,7.91584,7.9336,7.5263,7.5263,2745.7819174125
2020-07-31,7.61483,7.8805,7.56173,7.56173,960.14078301804
2020-08-03,7.56173,7.66792,7.50854,7.61483,1145.5472790491
2020-08-04,7.70336,7.70336,7.1721,7.40234,1638.8609917032
2020-08-05,7.42002,7.70336,7.42002,7.70336,2820.8274039013
2020-08-06,7.70336,7.70336,7.5263,7.5263,643.40468563163
2020-08-07,7.43778,7.5263,7.1721,7.5263,2354.0003335373
2020-08-10,7.59715,7.70336,7.4732,7.70336,975.59132435396
2020-08-11,7.2252,7.79188,7.2252,7.79188,1225.0072059196
2020-08-12,7.75655,7.75655,7.36691,7.70336,1517.4638812067
2020-08-13,7.75655,7.86274,7.4732,7.86274,2244.7429340905
2020-08-14,7.79188,7.79188,7.79188,7.79188,22.072201908461
2020-08-17,7.84507,7.84507,7.45545,7.61483,8946.9670435945
2020-08-18,7.70336,7.70336,7.33149,7.33149,1787.8483545853
2020-08-19,7.26062,7.40234,7.26062,7.40234,268.1772531878
2020-08-20,7.27838,7.70336,7.26062,7.42002,1986.4981717615
2020-08-21,7.34915,7.65026,7.34915,7.43778,390.67797377975
2020-08-24,7.66792,7.66792,7.66792,7.66792,1455.661715863
2020-08-25,7.86274,7.86274,7.70336,7.84507,1550.5721840694
2020-08-26,7.84507,7.84507,7.38458,7.38458,1141.1328386674
2020-08-27,7.34915,7.84507,7.34915,7.84507,453.58374921887
2020-08-28,7.61483,7.61483,7.61483,7.61483,1244.8721876372
2020-08-31,7.80964,7.80964,7.80964,7.80964,50.76606438946
2020-09-01,7.70336,7.79188,7.43778,7.73879,3764.414035488
2020-09-03,7.43778,7.5263,7.43778,7.43778,726.17544278836
2020-09-04,7.42002,7.42002,7.119,7.119,2894.7692802946
2020-09-07,7.08357,7.10124,6.69394,6.88875,6728.7107517942
2020-09-08,6.88875,6.99504,6.39293,6.64084,3818.4909301637
2020-09-09,6.62317,6.64084,6.4106,6.64084,1100.2992651368
2020-09-10,6.64084,6.7117,6.46379,6.60541,3433.3310068611
2020-09-11,6.64084,6.72937,6.39293,6.39293,21562.334044375
2020-09-14,6.39293,6.53456,6.33983,6.53456,2928.9811932527
2020-09-15,6.64084,7.04814,6.64084,6.99504,4762.0775617504
2020-09-16,6.99504,6.99504,6.72937,6.88875,410.54295549737
2020-09-17,6.88875,6.88875,6.64084,6.85333,732.79710336089
2020-09-18,6.85333,7.43778,6.8179,7.119,4815.0508463307
2020-09-21,7.08357,7.26062,6.95961,7.26062,2704.9483438819
2020-09-22,7.26062,7.26062,6.83566,7.08357,3249.0281209254
2020-09-23,7.1721,7.1721,6.8179,6.95961,1334.2646053664
2020-09-24,6.99504,6.99504,6.65851,6.85333,3350.5602497043
2020-09-25,6.88875,6.90651,6.88875,6.88875,425.99349683329
2020-09-28,6.88875,6.95961,6.88875,6.95961,562.84114866575
2020-09-29,6.95961,6.95961,6.94185,6.95961,759.28374565105
2020-09-30,6.95961,7.03047,6.92418,6.95961,1973.2548506164
2020-10-01,6.90651,7.04814,6.78247,6.85333,3842.770352263
2020-10-02,6.8179,6.8179,6.74714,6.78247,559.53031837948
2020-10-05,6.78247,6.78247,6.55231,6.69394,10288.956919629
2020-10-06,6.7117,6.74714,6.46379,6.65851,2658.5967198741
2020-10-07,6.65851,6.65851,6.64084,6.64084,1581.4732667412
2020-10-08,6.69394,6.69394,6.46379,6.46379,1840.8216391656
2020-10-09,6.44603,6.44603,6.25121,6.4106,3055.8963542264
2020-10-12,6.32207,6.3575,6.16269,6.16269,6180.216534369
2020-10-13,6.12725,6.16269,6.07416,6.10959,3051.4819138447
2020-10-14,6.12725,6.23353,6.07416,6.07416,975.59132435396
2020-10-15,6.03872,6.05648,5.95019,5.95019,7973.5829394314
2020-10-16,5.93243,5.95019,5.86167,5.95019,2778.8902202752
2020-10-19,5.95019,6.28664,5.84391,6.12725,3278.8255935018
2020-10-20,6.19812,6.23353,6.09183,6.23353,293.56028538253
2020-10-21,6.25121,6.28664,6.03872,6.07416,3850.495622931
2020-10-22,6.07416,6.07416,5.91477,5.91477,3807.4548292095
2020-10-23,6.0033,6.07416,6.0033,6.07416,3534.86313564
2020-10-26,6.09183,6.10959,6.02106,6.10959,327.77219834064
2020-10-27,6.10959,6.18045,6.10959,6.18045,752.66208507851
2020-10-28,6.02106,6.02106,5.91477,6.02106,3996.1721555268
2020-10-29,6.10959,6.18045,6.09183,6.18045,847.57255328489
2020-10-30,5.93243,6.10959,5.93243,6.10959,549.59782752067
2020-11-02,6.10959,6.7117,6.10959,6.55231,5680.2811611424
2020-11-03,6.55231,6.64084,6.55231,6.60541,1663.1404138025
2020-11-04,6.55231,6.64084,6.37517,6.64084,3117.6985195701
2020-11-05,6.62317,6.8179,6.62317,6.8179,4806.2219655673
2020-11-06,6.8179,6.8179,6.58774,6.8179,62.905775439113
2020-11-09,6.8179,6.97728,6.72937,6.97728,2193.976869701
2020-11-10,6.72937,7.18985,6.69394,7.18985,4629.6443502996
2020-11-12,7.20752,7.65026,7.08357,7.10124,19068.175228719
2020-11-13,7.119,7.31381,7.119,7.31381,4428.7873129326
2020-11-16,7.43778,7.45545,7.10124,7.43778,4780.8389333726
2020-11-17,7.26062,7.42002,7.1721,7.1721,2958.7786658292
2020-11-18,7.20752,7.26062,7.1721,7.1721,1521.8783215884
2020-11-19,7.1721,7.1721,7.08357,7.08357,3497.3403923956
2020-11-20,7.08357,7.08357,7.08357,7.08357,662.16605725382
2020-11-23,7.06581,7.1721,7.06581,7.1721,2117.8277731168
2020-11-24,7.1721,7.1721,6.95961,7.1721,1563.8155052144
2020-11-25,7.1721,7.1721,6.95961,7.1721,2259.089865331
2020-11-26,7.1721,7.1721,7.1721,7.1721,62.905775439113
2020-11-27,7.119,7.2252,7.08357,7.2252,727.27905288378
2020-11-30,7.1721,7.26062,6.95961,7.26062,1535.1216427334
2020-12-01,7.26062,7.26062,7.20752,7.2252,1101.4028752322
2020-12-02,7.2252,7.26062,6.94185,6.94185,3336.2133184638
2020-12-03,7.04814,7.08357,6.69394,7.08357,8751.6280567047
2020-12-04,7.08357,7.08357,6.90651,7.08357,5403.2750271912
2020-12-07,7.08357,7.08357,6.87108,7.03047,5790.6421706847
2020-12-08,7.03047,7.119,6.95961,7.119,776.94150717782
2020-12-09,7.119,7.1721,6.90651,7.1721,5897.6923499407
2020-12-10,7.1721,7.1721,6.48146,6.83566,18431.392203661
2020-12-11,6.87108,6.92418,6.8179,6.90651,6813.6887291418
2020-12-14,6.92418,6.92418,6.69394,6.88875,1950.0790386125
2020-12-15,6.90651,6.95961,6.90651,6.90651,807.84258984966
2020-12-16,6.83566,6.95961,6.72937,6.95961,4980.5923606442
2020-12-17,6.87108,6.97728,6.87108,6.87108,3851.5992330264
2020-12-18,6.83566,6.97728,6.83566,6.90651,622.43609381859
2020-12-21,6.90651,6.90651,6.46379,6.49913,8122.5703023135
2020-12-22,6.64084,6.7117,6.64084,6.7117,822.18952109016
2020-12-23,6.7117,6.83566,6.7117,6.72937,2847.3140461914
2020-12-28,6.90651,6.94185,6.83566,6.92418,3146.3923820511
2020-12-29,6.92418,7.40234,6.92418,7.1721,7575.1796949837
2020-12-30,7.2252,7.40234,7.2252,7.34915,5221.1793614464
2021-01-04,7.26062,7.6325,7.24296,7.5263,21426.590002638
2021-01-05,7.70336,7.96903,7.70336,7.8805,10616.72911797
2021-01-07,7.70336,8.27004,7.68568,8.14608,15039.998380425
2021-01-08,8.23461,8.25237,7.72112,8.23461,27869.465739718
2021-01-11,8.32323,8.32323,8.09299,8.16384,2624.384806916
2021-01-12,8.21694,8.32323,7.73879,7.95127,8302.4587478675
2021-01-13,7.96903,7.96903,7.79188,7.79188,14286.232685251
2021-01-14,7.8805,8.32323,7.8805,8.14608,6192.3562454186
2021-01-15,8.02213,8.19918,8.00446,8.03989,1460.0761562447
2021-01-18,8.02213,8.2878,8.02213,8.23461,3467.5429198192
2021-01-19,8.30547,8.30547,8.23461,8.2878,2649.7678391107
2021-01-20,8.32323,8.32323,8.02213,8.02213,3032.7205422225
2021-01-21,8.07522,8.09299,8.05756,8.09299,1366.2692981337
2021-01-22,8.11066,8.27004,8.11066,8.23461,3954.2349719007
2021-01-25,8.27004,8.27004,8.16384,8.23461,1375.0981788971
2021-01-26,8.16384,8.23461,8.16384,8.23461,1716.1136983828
2021-01-27,8.32323,8.32323,7.96903,7.96903,2884.8367894358
2021-01-28,7.98669,8.05756,7.73879,8.05756,6677.9446874048
2021-01-29,8.32323,8.58882,8.14608,8.50028,30794.032492589
2021-02-01,8.50028,8.94338,8.50028,8.94338,20350.570159601
2021-02-02,9.03127,9.29677,8.58882,8.76578,14659.252897504
2021-02-03,9.16447,9.87303,9.12006,9.38556,68342.158769167
2021-02-04,9.29677,10.0941,9.29677,9.78422,20623.16185317
2021-02-05,10.0941,10.4485,10.0054,10.4485,16110.500172986
2021-02-08,10.404,10.5372,10.0497,10.5372,16287.077788253
2021-02-09,10.183,10.5372,10.0054,10.1385,7261.7544278836
2021-02-10,10.183,10.5807,10.183,10.4929,6272.9197823845
2021-02-11,10.4485,10.6252,10.4485,10.4485,4855.8844198613
2021-02-12,10.6695,10.8028,10.4929,10.6252,3326.280827605
2021-02-15,10.6252,10.8471,10.2709,10.4485,9559.4706465543
2021-02-16,10.6252,10.6252,10.0497,10.183,5583.1634727451
2021-02-17,10.2274,10.3596,10.0054,10.2709,7734.0995487246
2021-02-18,10.404,10.404,9.7399,9.78422,7111.663454906
2021-02-19,10.0054,10.183,9.60665,10.1385,11388.15257467
2021-02-22,10.0941,10.0941,9.7399,9.9165,5192.4854989654
2021-02-23,9.82869,9.82869,9.03127,9.47436,11415.742827055
2021-02-24,9.56316,9.69548,9.29677,9.69548,3013.9591706003
2021-02-25,9.69548,9.96094,9.25326,9.69548,2815.3093534242
2021-02-26,9.69548,9.69548,9.34115,9.65105,1703.9739873332
2021-03-01,9.60665,10.4485,9.12006,10.404,16684.377422606
2021-03-02,10.4929,11.2449,10.4929,11.2449,18625.627580454
2021-03-03,11.3337,11.5548,10.9794,11.2893,21496.11743865
2021-03-04,11.0682,11.0682,10.404,10.5807,31142.773282742
2021-03-05,10.6252,10.7583,10.0941,10.2274,9982.1533131013
2021-03-08,10.0497,10.4485,10.0054,10.2274,4892.3035530103
2021-03-09,10.2274,10.404,10.183,10.404,6159.247942556
2021-03-10,10.4485,10.4485,10.2274,10.4485,2958.7786658292
2021-03-11,10.404,10.4485,10.2709,10.2709,2128.863874071
2021-03-12,10.4485,10.4485,10.2274,10.4485,1318.8140640305
2021-03-15,10.4485,10.4485,10.2274,10.4485,1943.45737804
2021-03-16,10.4485,10.4485,10.0054,10.0497,8887.3720984417
2021-03-17,10.2709,10.3596,9.25326,9.65105,18858.489310589
2021-03-18,9.65105,9.87303,9.56316,9.56316,2251.364594663
2021-03-19,9.56316,9.9165,9.56316,9.78422,4189.3039222258
2021-03-22,9.82869,9.82869,9.56316,9.69548,4157.2992294586
2021-03-23,9.65105,9.65105,9.47436,9.60665,956.82995273177
2021-03-24,9.60665,9.7399,9.38556,9.42996,989.93825559446
2021-03-25,9.42996,9.47436,9.29677,9.38556,1164.3086506713
2021-03-26,9.38556,9.56316,9.38556,9.51876,2213.8418514186
2021-03-29,9.42996,9.7399,9.42996,9.69548,1730.4606296233
2021-03-30,9.7399,9.78422,9.7399,9.78422,680.92742887601
2021-03-31,9.78422,9.82869,9.51876,9.82869,590.43140105132
2021-04-01,9.9165,9.9165,9.47436,9.7399,4994.9392918847
2021-04-06,9.7399,9.96094,9.65105,9.9165,2133.2783144527
2021-04-07,9.9165,9.9165,9.47436,9.56316,4593.2252171507
2021-04-08,9.65105,9.7399,9.47436,9.56316,5842.5118451695
2021-04-09,9.56316,9.56316,9.42996,9.47436,3561.3497779301
2021-04-12,9.60665,9.9165,9.60665,9.9165,6411.9746544078
2021-04-13,9.7399,10.0497,9.7399,9.96094,3242.4064603529
2021-04-14,10.0054,10.0941,9.56316,9.7399,4386.8501293066
2021-04-15,9.7399,9.78422,9.56316,9.78422,1955.5970890896
2021-04-16,9.65105,9.82869,9.60665,9.82869,1694.0414964744
2021-04-19,9.87303,9.9165,9.7399,9.9165,3713.6479710985
2021-04-20,9.9165,10.0497,9.56316,10.0497,9983.2569231968
2021-04-21,10.0497,10.3152,10.0054,10.0497,3952.0277517099
2021-04-22,10.183,10.183,9.9165,9.9165,4542.4591527612
2021-04-23,10.0054,10.0497,9.96094,9.96094,280.31696423745
2021-04-26,10.404,10.4485,9.7399,9.7399,7439.4356532467
2021-04-27,9.82869,9.96094,9.56316,9.69548,3490.7187318231
2021-04-28,9.7399,9.7399,9.34115,9.34115,3379.2541121853
2021-04-29,9.34115,9.96094,9.34115,9.82869,5817.1288129748
2021-04-30,9.7399,9.7399,8.76578,9.47436,12388.023321124
2021-05-04,9.47436,9.47436,9.20888,9.25326,4643.9912815401
2021-05-05,9.29677,10.0054,9.29677,9.7399,8185.4760777526
2021-05-06,9.7399,9.96094,9.65105,9.7399,2823.0346240921
2021-05-07,9.69548,10.3596,9.69548,10.0497,19985.275218015
2021-05-10,10.2709,10.2709,10.0497,10.2274,4933.137126541
2021-05-11,10.4485,10.4929,10.2274,10.3596,5547.8479496916
2021-05-12,10.4929,10.4929,10.0054,10.0497,6784.9948666608
2021-05-13,10.0497,10.0497,9.87303,10.0497,2558.1682011906
2021-05-14,9.87303,10.4929,9.87303,10.4485,6921.8425184933
2021-05-17,10.8028,11.3337,10.8028,11.0682,17623.54961381
2021-05-18,11.1127,11.2449,10.8907,10.9351,1428.0714634774
2021-05-19,11.0682,11.0682,10.5807,10.5807,8491.1760741848
2021-05-20,10.5807,10.9351,10.2709,10.2709,3343.9385891318
2021-05-21,10.2709,10.6252,10.0941,10.4929,12097.773866027
2021-05-24,10.5807,10.6252,10.2709,10.3596,3026.09888165
2021-05-25,10.7583,11.0682,10.3152,10.9351,12252.279279386
2021-05-26,10.6695,10.714,10.3596,10.714,5631.7223169437
2021-05-27,10.7583,10.7583,10.4929,10.5372,946.89746187296
2021-05-28,10.4485,10.714,10.2709,10.5372,63126.497458198
2021-05-31,10.5807,10.9794,10.404,10.9794,3274.4111531201
2021-06-01,10.4929,10.9794,10.4929,10.8028,3997.2757656222
2021-06-02,10.8028,10.8907,10.5807,10.5807,4705.7934468838
2021-06-04,10.5807,10.6252,10.5372,10.6252,1347.5079265115
2021-06-07,10.5807,11.2449,10.5372,11.0238,6779.4768161837
2021-06-08,10.8028,11.5104,10.714,11.5104,11399.188675624
2021-06-09,11.4669,11.5104,11.2449,11.2449,8187.6832979435
2021-06-10,11.3337,12.1302,11.1127,11.5104,11501.824414499
2021-06-11,11.9535,11.9535,11.4225,11.688,4369.1923677798
2021-06-14,11.7768,12.0867,11.7768,11.9091,1498.7025095845
2021-06-15,11.9535,11.9535,11.2893,11.4669,31363.495301827
2021-06-16,11.5104,11.5991,11.2893,11.2893,4773.1136627046
2021-06-17,11.4669,11.5991,11.2893,11.5104,3050.3783037493
2021-06-18,11.5104,11.5104,11.2893,11.3337,1873.9299420283
2021-06-21,11.4669,11.4669,11.4669,11.4669,82.770757156728
2021-06-22,11.5991,11.5991,11.2893,11.4225,1541.743303306
2021-06-23,11.5991,11.7768,11.5104,11.6436,1839.7180290702
2021-06-24,11.6436,11.9535,11.6436,11.7324,3370.4252314219
2021-06-25,11.8204,11.8204,11.5104,11.8204,2819.7237938059
2021-06-28,11.8646,11.8646,11.4225,11.4225,8323.4273396805
2021-06-29,11.5548,11.7768,11.5548,11.6436,4205.8580736572
2021-06-30,11.6436,11.7341,11.417,11.5076,16917.239152739
2021-07-01,11.2812,11.2812,10.6015,10.9187,5002.6645625526
2021-07-02,10.964,11.3265,10.964,11.3265,5918.6609417537
2021-07-05,11.0546,11.3265,11.0546,11.1453,2665.2183804466
2021-07-06,11.3265,11.3265,11.1453,11.3265,2456.6360724117
2021-07-07,11.3265,11.3265,11.0999,11.2358,220.72201908461
2021-07-08,11.0546,11.0546,10.8734,10.8734,5426.4508391951
2021-07-09,11.0094,11.0094,10.7828,10.7828,2764.5432890347
2021-07-12,11.0094,11.2358,10.6922,11.2358,9269.2211914581
2021-07-13,10.964,11.2812,10.9187,11.2812,178.78483545853
2021-07-14,11.2358,11.3265,10.964,11.2812,3015.0627806957
2021-07-15,11.0546,11.2812,11.0546,11.0999,503.2462035129
2021-07-16,11.0999,11.3265,11.0999,11.3265,513.17869437171
2021-07-19,11.1453,11.1453,10.6922,10.8734,4251.1060875695
2021-07-20,10.7375,10.8734,10.7375,10.7375,10020.779666441
2021-07-21,10.8734,10.8734,10.8281,10.8734,399.50685454314
2021-07-22,10.8734,11.7795,10.8734,11.7795,5380.0992151873
2021-07-23,11.7341,12.8669,11.7341,12.142,13780.779261547
2021-07-26,12.142,12.2326,11.9155,12.2326,3427.8129563839
2021-07-27,12.3231,12.6856,12.006,12.4139,7127.113996242
2021-07-28,12.4139,13.4105,12.2326,12.731,9088.2291358087
2021-07-29,12.731,12.8669,12.5497,12.8669,1120.1642468544
2021-07-30,12.6856,13.0934,12.2326,13.0934,6981.4374636461
2021-08-02,13.2293,13.2293,12.6856,12.8669,3386.9793828533
2021-08-03,13.0481,13.0481,12.6404,12.8669,1863.9974511695
2021-08-04,12.8215,12.8215,12.6856,12.8215,167.7487345043
2021-08-05,12.8215,12.8215,12.2779,12.7762,3467.5429198192
2021-08-06,12.7762,12.7762,12.2779,12.595,552.90865780694
2021-08-09,12.7762,12.8215,12.2326,12.3231,1478.8375278669
2021-08-10,12.3231,12.6856,11.7795,12.6856,6469.3623793698
2021-08-11,12.3685,12.5044,12.2326,12.2326,2586.8620636716
2021-08-12,12.1873,12.2326,11.6436,11.7795,3703.7154802397
2021-08-13,11.7795,11.7795,11.4624,11.6889,2592.3801141487
2021-08-16,11.3718,11.5984,11.3265,11.3265,3438.8490573382
2021-08-17,11.2812,11.6889,11.2358,11.417,4939.7587871135
2021-08-18,11.4624,11.7341,11.417,11.6436,435.9259876921
2021-08-19,11.7341,11.7341,11.3718,11.6889,889.50973691097
2021-08-20,11.6436,11.7341,11.4624,11.7341,485.58844198614
2021-08-23,11.7795,12.2326,11.1905,11.2812,17413.86369568
2021-08-24,11.5984,11.5984,11.3718,11.3718,1531.8108124472
2021-08-25,11.3718,11.6889,11.3718,11.4624,4062.3887612522
2021-08-26,11.417,11.417,11.417,11.417,8966.8320253122
2021-08-27,11.417,11.4624,11.3265,11.4624,261.55559261526
2021-08-30,11.5076,12.2326,11.5076,12.006,6304.9244751518
2021-08-31,12.006,12.142,11.9155,11.9607,1397.1703808056
2021-09-01,12.142,12.2326,11.2358,11.6889,9555.0562061726
2021-09-02,11.6889,12.2326,11.6889,11.9155,5484.9421742525
2021-09-03,11.8249,12.1873,11.7795,12.1873,8402.887266551
2021-09-06,11.7795,12.1873,11.6889,11.6889,3417.8804655251
2021-09-07,11.8701,11.8701,11.6889,11.6889,2946.6389547795
2021-09-08,11.8249,12.1873,11.6889,11.6889,9229.4912280228
2021-09-09,11.6889,11.8249,11.6889,11.8249,1899.312974223
2021-09-10,11.8701,12.0513,11.3265,11.3265,14744.230874852
2021-09-13,11.2812,11.553,11.2812,11.553,888.40612681554
2021-09-14,11.5984,11.5984,11.417,11.5076,1027.4609988388
2021-09-15,11.5076,11.6436,10.8734,10.9187,17699.698710395
2021-09-16,11.0546,11.1453,10.6015,10.8281,15584.078157469
2021-09-17,10.8281,10.8281,10.6469,10.6922,24097.326433562
2021-09-20,10.6469,10.6469,10.3298,10.4657,7837.8388976944
2021-09-21,10.2392,11.2358,10.2392,11.1905,9675.3497065737
2021-09-22,11.1905,11.1905,11.1905,11.1905,1101.4028752322
2021-09-23,11.1453,11.1905,10.9187,11.1453,2008.5703736699
2021-09-24,11.0999,11.0999,10.8734,10.8734,1404.8956514735
2021-09-27,10.8281,10.8281,10.7828,10.7828,389.57436368433
2021-09-28,10.6922,10.6922,10.6015,10.6015,803.42814946797
2021-09-29,10.4203,10.6015,10.4203,10.511,1399.3776009964
2021-09-30,10.5563,10.6015,10.511,10.5563,493.3137126541
2021-10-01,10.6922,10.8734,10.6922,10.8281,335.4974690086
2021-10-04,10.7828,10.7828,10.511,10.6469,1138.9256184766
2021-10-05,10.6469,10.8734,10.4203,10.8734,5461.7663622486
2021-10-06,10.8734,10.8734,10.6015,10.8734,4911.0649246325
2021-10-07,10.8734,10.8734,10.4657,10.6922,56446.345550602
2021-10-08,10.6015,10.7828,10.5563,10.5563,434.82237759668
2021-10-11,10.5563,10.7828,10.5563,10.7828,154.50541335922
2021-10-12,10.7828,10.9187,10.7828,10.9187,2881.5259591495
2021-10-13,10.9187,11.1453,10.8281,11.1453,3608.8050120333
2021-10-14,11.1453,11.1453,10.7828,11.0999,1742.600340673
2021-10-15,11.0546,11.0999,10.964,11.0546,754.86930526936
2021-10-18,11.0546,11.0546,10.7828,10.8734,828.8111816627
2021-10-19,11.0094,11.0094,10.5563,10.5563,2423.527769549
2021-10-20,10.5563,10.8281,10.5563,10.8281,303.49277624133
2021-10-21,10.8281,10.8281,10.7828,10.7828,1715.0100882874
2021-10-22,10.7828,10.7828,10.6469,10.6469,168.85234459972
2021-10-25,10.6469,10.7828,10.6015,10.7828,978.90215464023
2021-10-26,10.6922,10.6922,10.2392,10.2392,5444.1086007218
2021-10-27,10.2844,10.6922,10.2392,10.4657,5088.7461499956
2021-10-28,10.6469,10.6469,10.4657,10.4657,173.26678498142
2021-10-29,10.4657,10.7828,10.4657,10.7828,1833.0963684977
2021-11-02,10.8734,10.8734,10.6922,10.6922,1841.925249261
2021-11-03,10.7828,10.7828,10.6922,10.7828,303.49277624133
2021-11-04,10.7828,10.8734,10.5563,10.7375,1266.9443895456
2021-11-05,10.8734,10.8734,10.6469,10.7828,535.25089628017
2021-11-08,10.8281,10.8281,10.4657,10.5563,1193.0025131523
2021-11-09,10.5563,10.8734,10.511,10.8281,2304.3378792433
2021-11-10,10.8734,10.8734,10.4657,10.7375,2659.7003299695
2021-11-12,10.6922,10.6922,10.6922,10.6922,336.60107910403
2021-11-15,10.4203,10.7375,10.4203,10.6922,572.77363952455
2021-11-16,10.6922,10.6922,10.4203,10.5563,610.29638276894
2021-11-17,10.4203,10.4203,10.1484,10.1484,3582.3183697432
2021-11-18,9.96732,10.1939,9.87666,10.1032,3544.7956264988
2021-11-19,10.1032,10.1032,9.65019,9.65019,23845.703331805
2021-11-22,9.42362,9.60484,9.06117,9.60484,8082.8403388783
2021-11-23,9.33301,9.37832,9.33301,9.37832,949.10468206381
2021-11-24,9.37832,9.42362,9.37832,9.37832,922.61803977366
2021-11-25,9.55954,9.65019,9.42362,9.46893,545.18338713898
2021-11-26,9.55954,9.55954,9.15177,9.15177,3303.1050156011
2021-11-29,9.06117,9.60484,9.06117,9.42362,6751.8865637981
2021-11-30,9.51423,9.55954,9.42362,9.42362,248.31227147018
2021-12-01,9.33301,9.65019,9.33301,9.60484,1252.5974583051
2021-12-02,9.60484,9.60484,9.42362,9.42362,325.5649781498
2021-12-03,9.60484,9.65019,9.60484,9.60484,1201.8313939157
2021-12-06,9.69548,9.96732,9.69548,9.78606,2299.9234388616
2021-12-07,9.78606,9.78606,9.65019,9.65019,1419.242582714
2021-12-08,9.69548,10.0126,9.65019,9.69548,1680.7981753293
2021-12-09,9.78606,9.78606,9.69548,9.69548,562.84114866575
2021-12-13,9.69548,9.69548,9.65019,9.65019,635.67941496367
2021-12-14,9.65019,9.65019,9.33301,9.33301,1444.6256149088
2021-12-15,9.33301,9.33301,8.97056,8.97056,3020.5808311728
2021-12-16,8.97056,9.19708,8.97056,9.19708,2629.9028573931
2021-12-17,9.19708,10.3298,9.15177,9.92199,38096.620494003
2021-12-20,10.7828,10.7828,10.2844,10.511,25235.148441944
2021-12-21,10.511,10.6015,10.1939,10.2844,11557.00491927
2021-12-22,10.2392,10.2392,9.55954,10.0126,13236.699484503
2021-12-23,9.69548,9.96732,9.55954,9.96732,2847.3140461914
2021-12-27,9.96732,9.96732,9.19708,9.19708,10324.272442682
2021-12-28,9.37832,9.37832,8.97056,9.24239,4688.135685357
2021-12-29,9.24239,9.37832,9.15177,9.37832,816.67147061305
2021-12-30,9.37832,9.42362,9.2877,9.33301,986.62742530819
2022-01-03,9.96732,9.96732,9.46893,9.46893,4022.658797817
2022-01-04,9.46893,9.60484,9.06117,9.42362,12443.203825895
2022-01-05,10.4203,11.0546,9.78606,9.96732,34504.369633401
2022-01-07,9.65019,9.74077,9.51423,9.65019,4259.9349683329
2022-01-10,9.92199,9.92199,9.60484,9.92199,2386.0050263046
2022-01-11,9.92199,9.92199,9.51423,9.92199,5269.738205645
2022-01-12,9.87666,10.1032,9.69548,10.1032,5559.9876607412
2022-01-13,10.2844,10.2844,9.96732,10.0126,1813.23138678
2022-01-14,9.96732,9.96732,9.60484,9.74077,2014.088424147
2022-01-17,9.74077,9.87666,9.69548,9.74077,445.85847855091
2022-01-18,9.74077,9.74077,9.33301,9.33301,11786.555819118
2022-01-19,9.46893,9.46893,9.04305,9.24239,12508.316821524
2022-01-20,9.06117,9.15177,8.33628,8.33628,78066.067319939
2022-01-21,8.5175,8.5175,8.37252,8.5175,4342.7057254896
2022-01-24,8.5175,8.5175,8.15505,8.15505,6632.6966734924
2022-01-25,8.55374,8.55374,8.06443,8.40876,8943.6562133083
2022-01-26,8.5175,8.5175,8.24567,8.33628,2915.7378721077
2022-01-27,8.1913,8.3544,8.13693,8.3544,3784.2790172056
2022-01-28,8.24567,8.24567,7.99196,8.22754,9353.0955587102
2022-01-31,8.31816,8.31816,8.1913,8.1913,2352.8967234419
2022-02-01,8.31816,8.33628,8.1913,8.20943,303.49277624133
2022-02-02,8.26379,8.42689,8.26379,8.42689,1632.2393311307
2022-02-03,8.42689,8.60811,8.3544,8.57187,2805.3768625654
2022-02-04,8.49937,8.49937,8.39064,8.42689,6208.91039685
2022-02-07,8.42689,8.55374,8.42689,8.42689,401.71407473398
2022-02-08,8.42689,8.5175,8.39064,8.39064,1379.5126192788
2022-02-09,8.37252,8.53562,8.37252,8.53562,1911.4526852727
2022-02-10,8.5175,8.5175,8.5175,8.5175,1103.610095423
2022-02-11,8.55374,8.60811,8.48126,8.60811,815.56786051762
2022-02-14,8.60811,8.60811,8.42689,8.60811,1464.4905966264
2022-02-15,8.60811,8.60811,8.37252,8.5175,478.9667814136
2022-02-16,8.42689,8.55374,8.42689,8.55374,121.39711049653
2022-02-17,8.55374,8.60811,8.49937,8.49937,1754.7400517226
2022-02-18,8.60811,8.60811,8.48126,8.5175,3508.3764933498
2022-02-21,8.37252,8.42689,8.17317,8.33628,14232.155790576
2022-02-22,8.33628,8.33628,7.81073,8.04632,18324.342024404
2022-02-23,8.10069,8.22754,8.01007,8.04632,4554.5988638109
2022-02-24,7.7926,7.88322,7.33955,7.33955,8317.9092892034
2022-02-25,7.48453,7.7926,7.48453,7.61139,3390.2902131396
2022-02-28,7.6295,7.84697,7.6295,7.75636,2852.8320966685
2022-03-01,7.73824,7.95571,7.73824,7.95571,251.62310175645
2022-03-02,7.84697,8.39064,7.81073,8.39064,1262.529949164
2022-03-03,7.91946,8.69873,7.82886,8.40876,4317.3226932949
2022-03-04,8.33628,8.77121,8.24567,8.24567,4407.8187211196
2022-03-07,8.15505,8.15505,8.15505,8.15505,210.7895282258
2022-03-08,8.24567,8.5175,7.88322,7.88322,1087.0559439917
2022-03-09,7.97383,8.15505,7.97383,8.15505,1887.1732631734
2022-03-10,8.24567,8.24567,8.20943,8.20943,245.00144118391
2022-03-11,8.20943,8.20943,8.10069,8.20943,886.1989066247
2022-03-14,8.24567,8.24567,8.24567,8.24567,5.5180504771152
2022-03-15,8.22754,8.24567,8.22754,8.24567,16.554151431346
2022-03-16,8.24567,8.24567,8.06443,8.17317,1956.700699185
2022-03-17,8.17317,8.20943,8.01007,8.06443,3373.7360617082
2022-03-18,8.13693,8.24567,8.13693,8.24567,600.36389191013
2022-03-21,8.24567,8.24567,8.15505,8.24567,3934.3699901831
2022-03-22,8.22754,8.22754,8.0282,8.08257,3496.2367823002
2022-03-23,8.08257,8.24567,8.08257,8.24567,292.4566752871
2022-03-24,8.22754,8.22754,8.06443,8.1913,5285.1887469809
2022-03-25,8.20943,8.20943,8.10069,8.10069,1053.947641129
2022-03-28,8.11881,8.22754,8.11881,8.15505,1570.437165787
2022-03-29,8.15505,8.20943,8.11881,8.15505,2229.2923927545
2022-03-30,8.15505,8.15505,8.11881,8.11881,4627.4371301088
2022-03-31,8.15505,8.15505,8.15505,8.15505,2520.6454579462
2022-04-01,8.15505,8.15505,8.11881,8.15505,2106.7916721626
2022-04-04,8.15505,8.46314,8.11881,8.40876,15670.159744911
2022-04-05,8.42689,8.58999,8.26379,8.26379,4197.0291928938
2022-04-06,8.39064,8.39064,8.15505,8.22754,3630.8772139418
2022-04-07,8.24567,8.40876,8.15505,8.39064,1445.7292250042
2022-04-08,8.37252,8.37252,8.31816,8.37252,270.38447337864
2022-04-11,8.37252,8.42689,8.22754,8.42689,2814.2057433287
2022-04-12,8.42689,8.42689,8.22754,8.22754,1999.7414929065
2022-04-13,8.22754,8.3544,8.20943,8.33628,1859.5830107878
2022-04-14,8.42689,8.48126,8.22754,8.22754,3757.7923749154
2022-04-19,8.22754,8.33628,8.22754,8.33628,704.1032408799
2022-04-20,8.24567,8.33628,8.22754,8.24567,196.4425969853
2022-04-21,8.1913,8.2819,8.15505,8.15505,1870.619111742
2022-04-22,8.15505,8.15505,7.93758,8.15505,2473.190223843
2022-04-25,8.17317,8.17317,7.8651,7.8651,2086.926690445
2022-04-26,7.88322,7.88322,7.73824,7.84697,3800.8331686369
2022-04-27,7.88322,7.88322,7.61139,7.81073,3200.4692767268
2022-04-28,7.7926,7.7926,7.70199,7.73824,1743.7039507684
2022-04-29,7.75636,7.75636,7.6295,7.6295,2011.8812039562
2022-05-02,7.6295,7.88322,7.61139,7.61139,774.73428698697
2022-05-04,7.61139,7.68387,7.61139,7.68387,7983.5154302902
2022-05-05,7.84697,7.88322,7.84697,7.88322,278.1097440466
2022-05-06,7.61139,7.61139,7.52077,7.55702,5437.4869401493
2022-05-09,7.52077,7.52077,7.43016,7.43016,2141.0035851207
2022-05-10,7.35767,7.3758,7.24894,7.24894,4486.1750378946
2022-05-11,7.24894,7.24894,7.21269,7.24894,275.90252385576
2022-05-12,7.24894,7.24894,7.21269,7.23082,325.5649781498
2022-05-13,7.24894,7.26706,7.23082,7.26706,1719.4245286691
2022-05-16,7.33955,7.41203,7.26706,7.26706,1509.7386105387
2022-05-17,7.3033,7.35767,7.19456,7.35767,834.32923213981
2022-05-18,7.24894,7.41203,7.24894,7.41203,3182.8115152
2022-05-19,7.41203,7.41203,6.814,7.19456,2237.0176634225
2022-05-20,7.17645,7.19456,7.17645,7.19456,901.64944796062
2022-05-23,7.24894,7.33955,7.17645,7.24894,1515.2566610158
2022-05-24,7.24894,7.24894,7.08583,7.21269,1467.8014269126
2022-05-25,7.24894,7.43016,7.19456,7.43016,508.76425399002
2022-05-26,7.43016,7.43016,7.19456,7.19456,891.71695710181
2022-05-27,7.24894,7.43016,7.12209,7.19456,3627.5663836555
2022-05-30,7.41203,7.46641,7.23082,7.24894,6950.5363809743
2022-05-31,7.61139,7.61139,7.23082,7.33955,9790.1251564977
2022-06-01,7.46641,7.90134,7.46641,7.72012,3645.2241451823
2022-06-02,7.7926,7.7926,7.7926,7.7926,496.62454294037
2022-06-03,7.91946,8.13693,7.6295,7.6295,1274.6696602136
2022-06-06,7.72012,7.73824,7.72012,7.72012,152.29819316838
2022-06-07,7.72012,7.72012,7.72012,7.72012,231.75812003884
2022-06-08,7.82886,7.84697,7.61139,7.61139,3672.8143975679
2022-06-09,7.68387,7.68387,7.57513,7.57513,1250.3902381143
2022-06-10,7.57513,7.6295,7.46641,7.53889,870.74836528877
2022-06-13,7.55702,7.55702,7.24894,7.24894,1827.5783180205
2022-06-14,7.24894,7.24894,7.21269,7.21269,411.64656559279
2022-06-15,7.24894,7.24894,7.24894,7.24894,19.864981717615
2022-06-17,7.24894,7.33955,7.24894,7.33955,226.24006956172
2022-06-20,7.33955,7.33955,7.19456,7.33955,643.40468563163
2022-06-21,7.33955,7.33955,7.24894,7.33955,672.09854811263
2022-06-22,7.33955,7.33955,7.21269,7.21269,1551.6757941648
2022-06-23,7.19456,7.33955,7.19456,7.33955,375.22743244383
2022-06-24,7.33955,7.70199,7.33955,7.70199,1466.6978168172
2022-06-27,7.70199,7.75636,7.59327,7.75636,936.96497101416
2022-06-28,7.73824,7.73824,7.70199,7.70199,66.216605725382
2022-06-29,7.75636,8.06443,7.70199,8.06443,2699.4302934047
2022-06-30,8.06443,8.06443,7.97383,7.97383,769.21623650985
2022-07-01,7.97383,7.97383,7.88322,7.88322,1255.9082885914
2022-07-04,7.97383,7.97383,7.95571,7.97383,91.599637920112
2022-07-05,7.97383,7.97383,7.61139,7.61139,4227.9302755656
2022-07-06,7.66575,7.66575,7.66575,7.66575,11.03610095423
2022-07-07,7.66575,7.66575,7.57513,7.57513,548.49421742525
2022-07-08,7.57513,7.57513,7.44828,7.44828,295.76750557337
2022-07-11,7.57513,7.59327,7.57513,7.57513,1727.149799337
2022-07-12,7.53889,7.53889,7.52077,7.53889,1419.242582714
2022-07-13,7.55702,7.57513,7.55702,7.57513,325.5649781498
2022-07-14,7.53889,7.53889,7.35767,7.53889,1281.2913207861
2022-07-15,7.53889,7.53889,7.52077,7.52077,588.22418086048
2022-07-18,7.52077,7.57513,7.52077,7.57513,3274.4111531201
2022-07-19,7.57513,7.57513,7.55702,7.57513,573.87724961998
2022-07-20,7.57513,7.57513,7.43016,7.43016,1369.58012842
2022-07-21,7.43016,7.59327,7.43016,7.59327,1442.4183947179
2022-07-22,7.74744,7.80526,7.59327,7.80526,1822.310489488
2022-07-25,7.88235,7.88235,7.86308,7.88235,50.850349649723
2022-07-26,7.6318,7.65107,7.6318,7.6318,368.40559440105
2022-07-27,7.67035,7.70889,7.61254,7.61254,3417.3510489089
2022-07-28,7.61254,7.68962,7.61254,7.68962,1017.0069929945
2022-07-29,7.61254,7.61254,7.57399,7.61254,1271.2587412431
2022-08-01,7.88235,8.01725,7.61254,7.67035,11877.188811042
2022-08-02,7.70889,7.82453,7.51617,7.80526,3493.1076922646
2022-08-03,7.82453,7.86308,7.82453,7.86308,1038.7999999872
2022-08-04,7.88235,7.88235,7.88235,7.88235,414.06713286203
2022-08-05,7.90162,7.90162,7.55472,7.55472,785.58601397633
2022-08-08,7.65107,7.65107,7.65107,7.65107,10.377622377494
2022-08-09,7.65107,7.90162,7.65107,7.65107,3772.2657342192
2022-08-10,7.70889,7.80526,7.51617,7.67035,2324.5874125587
2022-08-11,7.68962,7.70889,7.55472,7.55472,2065.1468531214
2022-08-12,7.68962,7.70889,7.68962,7.70889,423.40699300177
2022-08-16,7.70889,7.70889,7.59327,7.65107,152.55104894917
2022-08-17,7.65107,7.86308,7.57399,7.80526,11811.809790064
2022-08-18,7.8438,7.8438,7.65107,7.80526,9057.5888110771
2022-08-19,7.80526,7.80526,7.59327,7.59327,892.47552446452
2022-08-22,7.57399,7.57399,7.53545,7.53545,1838.914685292
2022-08-23,7.51617,7.55472,7.32345,7.55472,1591.9272727076
2022-08-24,7.40054,7.61254,7.32345,7.32345,4065.9524475023
2022-08-25,7.41981,7.47763,7.28491,7.28491,188.8727272704
2022-08-26,7.41981,7.41981,7.32345,7.32345,131.79580419418
2022-08-29,7.38126,7.38126,7.22709,7.22709,334.15944055532
2022-08-30,7.22709,7.45836,7.15,7.15,1388.5258741088
2022-08-31,7.15,7.47763,7.15,7.47763,1827.4993006768
2022-09-01,7.47763,7.47763,7.03436,7.03436,3573.0153845713
2022-09-02,7.09218,7.13073,6.78383,6.95728,2282.039160811
2022-09-05,6.95728,6.95728,6.93801,6.93801,161.89090908891
2022-09-06,6.93801,6.93801,6.93801,6.93801,5.1888111887472
2022-09-07,6.93801,7.03436,6.93801,7.03436,592.56223775493
2022-09-08,6.88019,6.89946,6.86092,6.89946,1934.388811165
2022-09-09,6.93801,7.03436,6.88019,6.88019,426.52027971502
2022-09-12,6.88019,7.01509,6.88019,7.01509,2207.3202796931
2022-09-13,7.01509,7.01509,7.01509,7.01509,33.208391607982
2022-09-14,7.03436,7.03436,7.01509,7.03436,217.93006992738
2022-09-15,7.03436,7.03436,6.97655,7.03436,322.74405594008
2022-09-16,6.97655,7.01509,6.97655,6.97655,23.868531468237
2022-09-19,7.01509,7.01509,6.97655,6.97655,15.566433566242
2022-09-20,6.97655,7.03436,6.74528,6.86092,1504.7552447367
2022-09-21,6.86092,6.86092,6.82237,6.82237,353.87692307256
2022-09-22,6.82237,6.84164,6.70673,6.82237,3315.6503496095
2022-09-23,6.74528,6.82237,6.68746,6.68746,3905.0993006511
2022-09-26,6.68746,6.68746,6.55256,6.55256,735.77342656435
2022-09-27,6.55256,6.55256,6.26348,6.55256,662.09230768414
2022-09-28,6.55256,7.01509,6.53329,6.86092,1915.7090908855
2022-09-29,6.74528,6.84164,6.70673,6.74528,230.38321678038
2022-09-30,6.86092,6.86092,6.74528,6.86092,370.48111887655
2022-10-03,6.86092,6.88019,6.84164,6.88019,948.51468530299
2022-10-04,6.76455,6.84164,6.64893,6.64893,837.4741258638
2022-10-05,6.86092,6.88019,6.78383,6.78383,751.33986013059
2022-10-06,6.68746,6.88019,6.55256,6.88019,847.85174824129
2022-10-07,6.88019,6.88019,6.64893,6.88019,353.87692307256
2022-10-10,6.88019,6.88019,6.64893,6.64893,217.93006992738
2022-10-11,6.68746,6.84164,6.68746,6.72601,379.8209790163
2022-10-12,6.82237,7.22709,6.82237,7.01509,2684.6909090578
2022-10-13,7.01509,7.01509,6.88019,6.88019,1245.3146852993
2022-10-14,6.88019,6.91874,6.88019,6.88019,21030.251747992
2022-10-17,6.93801,6.93801,6.86092,6.93801,356.99020978581
2022-10-18,6.93801,6.93801,6.86092,6.89946,390.19860139379
2022-10-19,6.89946,6.89946,6.68746,6.72601,1879.3874125642
2022-10-20,6.84164,6.88019,6.74528,6.86092,125.56923076768
2022-10-21,6.72601,6.8031,6.64893,6.64893,1583.6251748056
2022-10-24,6.64893,6.82237,6.64893,6.82237,678.69650348813
2022-10-25,6.74528,6.82237,6.72601,6.82237,584.26013985294
2022-10-26,6.8031,6.84164,6.68746,6.84164,1069.9328671197
2022-10-27,6.72601,6.72601,6.72601,6.72601,9.339860139745
2022-10-28,6.72601,6.84164,6.72601,6.82237,280.19580419235
2022-10-31,6.84164,6.84164,6.82237,6.84164,367.3678321633
2022-11-02,6.95728,7.01509,6.6682,7.01509,1638.6265734064
2022-11-03,7.01509,7.01509,6.91874,7.01509,1306.5426573265
2022-11-04,7.01509,7.01509,6.91874,6.91874,1499.5664335479
2022-11-07,6.97655,7.53545,6.86092,7.07291,3253.3846153445
2022-11-08,7.07291,7.57399,7.07291,7.57399,555.20279719595
2022-11-09,7.6318,7.65107,7.34272,7.65107,2165.8097901831
2022-11-10,7.61254,7.61254,7.47763,7.61254,1964.4839160597
2022-11-14,7.61254,7.88235,7.45836,7.45836,2258.1706293428
2022-11-15,7.65107,7.65107,7.57399,7.65107,1361.5440559273
2022-11-16,7.61254,8.1907,7.55472,7.6318,6490.165034885
2022-11-17,7.61254,8.53761,7.61254,8.51833,1310.6937062775
2022-11-18,8.47979,8.55687,7.99798,8.4027,2754.220978987
2022-11-21,8.1907,8.1907,8.01725,8.1907,441.04895104351
2022-11-22,8.36415,8.4027,8.1907,8.38342,777.28391607433
2022-11-23,8.38342,8.38342,8.3256,8.36415,525.10769230122
2022-11-24,8.36415,8.36415,7.72817,8.09434,3802.360839114
2022-11-25,8.09434,8.09434,7.82453,7.82453,4282.8447551919
2022-11-28,7.76671,7.99798,7.76671,7.99798,327.93286712882
2022-11-29,7.95943,7.95943,7.78598,7.90162,799.07692306707
2022-11-30,7.99798,8.09434,7.80526,7.80526,195.09930069689
2022-12-01,7.90162,7.90162,7.80526,7.90162,220.00559440288
2022-12-02,8.05579,8.05579,7.90162,7.99798,179.53286713065
2022-12-05,7.99798,8.05579,7.74744,7.80526,4072.1790209288
2022-12-06,7.88235,7.90162,7.88235,7.90162,125.56923076768
2022-12-07,7.90162,7.94016,7.86308,7.86308,716.05594404711
2022-12-08,7.90162,7.90162,7.90162,7.90162,339.34825174407
2022-12-09,7.90162,7.90162,7.70889,7.70889,9745.625174705
2022-12-12,7.80526,7.80526,7.72817,7.80526,385.00979020504
2022-12-13,7.80526,7.88235,7.80526,7.88235,955.77902096723
2022-12-14,7.88235,7.90162,7.80526,7.80526,7199.9944055056
2022-12-15,7.88235,7.90162,7.82453,7.90162,2461.5720279417
2022-12-16,7.88235,7.88235,7.8438,7.88235,134.90909090743
2022-12-19,7.90162,7.90162,7.90162,7.90162,1252.5790209636
2022-12-20,7.90162,7.90162,7.57399,7.72817,6947.8181817325
2022-12-21,7.78598,7.8438,7.70889,7.8438,2089.0153845896
2022-12-22,7.82453,7.92089,7.70889,7.88235,1001.4405594282
2022-12-23,7.88235,7.88235,7.61254,7.65107,2358.8335664045
2022-12-27,7.6318,7.9787,7.6318,7.78598,1160.2181818039
2022-12-28,7.82453,7.90162,7.65107,7.88235,1670.7972027766
2022-12-29,7.78598,7.90162,7.78598,7.80526,1466.35804194
2022-12-30,7.80526,7.90162,7.80526,7.90162,1514.0951048764
2023-01-02,7.80526,7.99798,7.80526,7.9787,4410.4895104351
2023-01-03,7.9787,7.9787,7.88235,7.90162,4137.558041907
2023-01-04,7.88235,7.90162,7.8438,7.90162,7774.9146852188
2023-01-05,7.90162,7.90162,7.78598,7.88235,6212.0447551682
2023-01-09,7.95943,7.95943,7.86308,7.88235,4631.5328670758
2023-01-10,7.90162,7.90162,7.70889,7.90162,2722.0503496168
2023-01-11,7.94016,7.94016,7.88235,7.90162,1780.799999978
2023-01-12,7.90162,7.90162,7.86308,7.86308,2727.2391608055
2023-01-13,7.90162,7.90162,7.74744,7.76671,2048.5426573174
2023-01-16,7.78598,7.78598,7.51617,7.57399,16436.078321476
2023-01-17,7.59327,7.61254,7.51617,7.57399,2301.7566433283
2023-01-18,7.57399,7.57399,7.4969,7.57399,3495.1832167401
2023-01-19,7.57399,7.61254,7.55472,7.57399,6079.2111887362
2023-01-20,7.59327,7.59327,7.57399,7.57399,1195.5020978874
2023-01-23,7.80526,7.80526,7.6318,7.78598,3104.9846153463
2023-01-24,7.76671,7.80526,7.70889,7.80526,2898.4699300342
2023-01-25,7.78598,7.82453,7.78598,7.82453,1095.8769230634
2023-01-26,7.82453,7.90162,7.82453,7.90162,4684.458741201
2023-01-27,7.90162,7.90162,7.90162,7.90162,3084.2293705913
2023-01-30,7.90162,7.90162,7.70889,7.8438,1680.1370629163
2023-01-31,7.86308,7.92089,7.86308,7.90162,1020.1202797077
2023-02-01,7.88235,7.88235,7.86308,7.86308,889.36223775127
2023-02-02,7.86308,7.90162,7.86308,7.90162,1469.4713286532
2023-02-03,7.90162,7.90162,7.72817,7.72817,605.01538460792
2023-02-06,7.72817,7.8438,7.72817,7.8438,570.76923076219
2023-02-07,7.74744,7.8438,7.72817,7.8438,26452.559440233
2023-02-08,7.86308,7.86308,7.8438,7.86308,1104.1790209654
2023-02-09,7.86308,7.86308,7.80526,7.80526,1097.9524475389
2023-02-10,7.86308,7.86308,7.76671,7.76671,297319.91887745
2023-02-13,7.82453,7.82453,7.78598,7.82453,136.98461538293
2023-02-14,7.82453,7.90162,7.78598,7.78598,1092.7636363502
2023-02-15,7.78598,7.80526,7.76671,7.76671,982.76083914872
2023-02-16,7.76671,7.90162,7.74744,7.76671,11472.46153832
2023-02-17,7.76671,7.86308,7.70889,7.80526,3117.4377621993
2023-02-20,7.80526,7.94016,7.80526,7.90162,4084.6321677818
2023-02-21,7.95943,7.95943,7.82453,7.90162,206.51468531214
2023-02-22,7.78598,7.86308,7.78598,7.82453,867.56923075853
2023-02-23,7.80526,7.86308,7.78598,7.78598,622.65734264966
2023-02-24,7.82453,7.88235,7.80526,7.80526,385.00979020504
2023-02-27,7.88235,7.9787,7.88235,7.9787,4761.2531467944
2023-02-28,7.9787,8.47979,7.9787,8.4027,11768.223776079
2023-03-01,8.47979,8.49906,8.26779,8.26779,7974.1650348667
2023-03-02,8.24851,8.36415,8.1907,8.36415,1826.461538439
2023-03-03,8.36415,8.36415,7.86308,8.03652,14073.09370612
2023-03-06,8.13289,8.17143,7.90162,8.13289,3515.9384614951
2023-03-07,8.17143,8.17143,7.90162,8.07507,2569.4993006676
2023-03-08,7.82453,8.01725,7.80526,7.95943,2914.0363636004
2023-03-09,8.05579,8.05579,7.72817,7.80526,5686.9370628669
2023-03-10,7.88235,7.90162,7.61254,7.8438,9319.10489499
2023-03-13,7.80526,7.90162,7.61254,7.70889,3178.6657342265
2023-03-14,7.72817,7.94016,7.6318,7.70889,1713.3454545243
2023-03-15,7.90162,8.05579,7.55472,7.70889,6919.7986013133
2023-03-16,7.70889,7.70889,6.99582,7.40054,11290.853146714
2023-03-17,7.26564,7.41981,7.09218,7.32345,9826.5706292495
2023-03-20,7.16927,7.32345,7.03436,7.24636,7475.0013985092
2023-03-21,7.24636,7.32345,7.13073,7.13073,4304.6377621847
2023-03-22,7.22709,7.38126,7.13073,7.13073,5501.1776223098
2023-03-23,7.05364,7.32345,7.05364,7.11145,4082.5566433063
2023-03-24,7.22709,7.40054,7.16927,7.20782,4273.5048950522
2023-03-27,7.32345,7.32345,7.13073,7.13073,2484.4027971722
2023-03-28,7.13073,7.15,6.93801,7.05364,6611.5832167017
2023-03-29,7.11145,7.20782,7.01509,7.07291,4694.8363635785
2023-03-30,7.18855,7.22709,6.93801,7.22709,11520.198601257
2023-03-31,6.99582,7.15,6.93801,7.03436,11712.18461524
2023-04-03,7.05364,7.40054,7.01509,7.11145,25779.051747934
2023-04-04,7.15,7.32345,7.05364,7.22709,5615.3314684622
2023-04-05,7.30418,7.43908,7.18855,7.43908,11373.874125734
2023-04-06,7.43908,7.78598,7.43908,7.6318,9689.5860138665
2023-04-11,7.70889,7.76671,7.61254,7.76671,9773.6447551242
2023-04-12,7.65107,8.07507,7.6318,8.01725,9578.5454544273
2023-04-13,8.05579,8.36415,7.9787,8.26779,13500.248950882
2023-04-14,8.26779,8.36415,8.03652,8.26779,7885.955244658
2023-04-17,8.38342,8.38342,7.99798,8.1907,8617.5776222714
2023-04-18,8.09434,8.1907,7.90162,8.09434,7525.8517481589
2023-04-19,8.09434,8.09434,7.94016,7.9787,2991.8685314316
2023-04-20,7.9787,8.15216,7.94016,8.05579,14825.471328489
2023-04-21,8.07507,8.1907,8.07507,8.17143,3686.131468486
2023-04-24,8.09434,8.36415,8.09434,8.17143,7023.5748250882
2023-04-25,8.34488,8.34488,7.70889,8.05579,46984.685314106
2023-04-26,8.3256,8.36415,7.99798,8.20998,23292.573426286
2023-04-27,8.34488,8.67251,8.34488,8.67251,46064.190209222
2023-04-28,8.59541,10.3588,8.59541,10.2143,175911.07692091
2023-05-02,10.4551,11.2261,10.4551,10.4551,57078.998600695
2023-05-04,10.5998,10.7443,9.82888,9.92523,43605.731467994
2023-05-05,10.0698,10.2624,9.53975,9.82888,17316.100699087
2023-05-08,9.82888,9.82888,9.36631,9.36631,16472.399999797
2023-05-09,9.40485,10.2143,9.40485,10.0216,18854.064335432
2023-05-10,10.3106,10.4551,9.87706,10.3588,13227.317482354
2023-05-11,10.407,10.6961,9.92523,10.0698,77739.806992048
2023-05-12,10.5998,10.5998,9.92523,10.3588,24479.773426272
2023-05-15,10.407,10.4551,10.2143,10.2624,5730.5230768524
2023-05-16,10.2624,10.7925,10.1661,10.3106,13428.643356478
2023-05-17,10.3106,10.5516,10.0698,10.1179,25599.518880803
2023-05-18,10.1179,10.1179,9.5783,9.82888,36036.293705849
2023-05-19,9.87706,9.92523,9.46267,9.92523,8603.0489509429
2023-05-22,9.73248,10.5034,9.73248,9.92523,10005.065734142
2023-05-23,10.0698,10.1179,9.87706,10.0216,1745.5160838946
2023-05-24,10.0216,10.0216,9.6843,9.82888,4712.4783216202
2023-05-25,9.82888,9.82888,9.50121,9.82888,11512.934265592
2023-05-26,9.82888,9.82888,9.53975,9.82888,5601.8405593715
2023-05-29,9.82888,9.82888,9.63612,9.82888,3007.4349649979
2023-05-30,9.82888,9.82888,9.63612,9.73248,1925.0489510252
2023-05-31,9.6843,9.6843,9.4434,9.53975,8551.1608390554
2023-06-01,9.53975,9.63612,9.15432,9.2314,10664.044755113
2023-06-02,9.2314,9.52048,9.2314,9.4434,2814.4111887765
2023-06-05,9.4434,9.52048,9.4434,9.52048,1572.2097901904
2023-06-06,9.48194,10.6961,9.48194,10.0216,68039.843355804
2023-06-07,10.0216,10.1179,9.92523,10.1179,8852.1118880027
2023-06-09,10.0698,10.1661,9.9734,10.1661,19806.730069686
2023-06-12,10.5034,10.5034,9.9734,9.9734,5825.9972027254
2023-06-13,10.1661,10.1661,9.87706,10.1179,4741.5356642772
2023-06-14,10.0698,10.407,9.82888,10.407,18240.746852922
2023-06-15,10.407,10.5034,10.0216,10.2143,3131.9664335278
2023-06-16,10.2624,10.3106,10.1179,10.1179,3739.0573426112
2023-06-19,10.3588,10.3588,10.0698,10.3106,7156.4083915201
2023-06-20,10.2143,10.3588,10.1661,10.1661,2013.2587412339
2023-06-21,10.3588,10.3588,10.2143,10.2624,2714.7860139525
2023-06-22,10.2624,10.2624,10.1179,10.2143,1525.5104894917
2023-06-23,10.0698,10.2143,9.92523,10.2143,6896.9678320828
2023-06-26,10.1179,10.2143,9.82888,10.1179,4436.4335663789
2023-06-27,10.1179,10.1179,9.87706,10.0698,3469.2391607964
2023-06-28,10.1661,10.1661,9.92523,9.92523,4631.5328670758
2023-06-29,9.9734,10.3106,9.82888,10.0216,9077.3062935944
2023-06-30,9.92523,9.9734,9.82888,9.92523,7107.6335663459
2023-07-03,9.92523,9.92523,9.78066,9.82888,1362.581818165
2023-07-04,9.92523,9.9734,9.78066,9.9734,2228.075524448
2023-07-05,9.92523,10.0216,9.82888,9.92523,3119.5132866748
2023-07-06,9.92523,9.92523,9.63612,9.73248,7092.0671327797
2023-07-07,9.6843,9.82888,9.63612,9.82888,5966.0951048215
2023-07-10,9.82888,9.9734,9.6843,9.87706,9322.2181817032
2023-07-11,9.87706,10.0698,9.73248,9.9734,6089.5888111137
2023-07-12,10.0216,10.0698,9.92523,10.0216,21230.539859878
2023-07-13,10.0216,10.0216,9.82888,9.82888,4009.9132866638
2023-07-14,9.82888,10.2624,9.73248,10.1661,50912.615383988
2023-07-17,10.3106,10.8888,10.2624,10.5998,38594.377621902
2023-07-18,10.7925,11.2743,10.5034,11.0815,84017.230768195
2023-07-19,11.1297,11.1779,10.6479,10.7443,16454.758041755
2023-07-20,10.7925,11.0815,10.5516,10.7925,15384.825174635
2023-07-21,10.4981,10.7925,10.1547,10.7925,15837.826922599
2023-07-24,10.9396,10.9887,10.5962,10.5962,4322.5576921772
2023-07-25,10.6943,10.9396,10.5962,10.8906,14144.884614958
2023-07-26,10.9396,10.9887,10.5962,10.7925,11007.69230736
2023-07-27,10.7434,10.7434,10.5962,10.6943,4994.23076908
2023-07-28,10.7925,10.7925,10.6453,10.7434,4076.9230768
2023-07-31,10.7434,10.7434,10.4,10.4491,13658.711538049
2023-08-01,10.4491,10.4981,10.3509,10.4491,4803.6346152396
2023-08-02,10.4491,10.4491,10.2528,10.4,4800.576922932
2023-08-03,10.3509,10.3509,10.1547,10.2038,4250.192307564
2023-08-04,10.3019,10.4,10.3019,10.3509,1874.3653845588
2023-08-07,10.3019,10.3509,9.81132,10.1057,8784.7499997348
2023-08-08,10.1057,10.1057,9.81132,9.86038,3671.2692306584
2023-08-09,9.95849,10.0075,9.75245,9.75245,28316.269229914
2023-08-10,9.73283,9.90943,9.41887,9.51698,20234.788460928
2023-08-11,9.51698,9.71321,9.47774,9.55623,19054.519230194
2023-08-14,9.55623,9.81132,9.51698,9.67396,11427.61538427
2023-08-16,9.71321,9.71321,9.51698,9.5366,21275.423076281
2023-08-17,9.65434,9.71321,9.57585,9.61509,8723.5961535828
2023-08-18,9.61509,10.1547,9.61509,10.0075,55109.807690644
2023-08-21,10.1547,10.1547,9.71321,9.73283,7460.769230544
2023-08-22,9.71321,9.90943,9.69358,9.90943,56537.749998293
2023-08-23,9.90943,10.2038,9.71321,9.77208,24421.788460801
2023-08-24,9.77208,9.7917,9.73283,9.77208,1660.3269230268
2023-08-25,9.73283,9.77208,9.67396,9.73283,1845.8269230212
2023-08-28,9.73283,9.7917,9.71321,9.7917,1691.923076872
2023-08-29,9.7917,9.7917,9.65434,9.75245,3234.0192306716
2023-08-30,9.81132,10.1057,9.81132,10.1057,15755.269230294
2023-08-31,10.1547,10.1547,9.81132,10.1057,4066.730769108
2023-09-01,10.1057,10.1057,9.90943,10.0566,1693.9615384104
2023-09-04,10.0566,10.1547,9.81132,10.1057,6137.8076921224
2023-09-05,10.1547,10.4981,10.0566,10.2038,16584.923076422
2023-09-06,10.2038,10.5472,10.0566,10.3019,18624.403845592
2023-09-07,10.3019,10.3019,9.81132,10.0075,11988.19230733
2023-09-08,9.69358,10.0075,9.34038,10.0075,18406.288460983
2023-09-11,10.0075,10.5472,9.86038,10.1547,11405.192307348
2023-09-12,10.0075,10.2528,10.0075,10.0566,4171.7115383356
2023-09-13,10.0566,10.1547,10.0566,10.1057,1324.99999996
2023-09-14,10.1547,10.1547,10.0075,10.1547,7169.2692305528
2023-09-15,10.2528,10.3019,10.0566,10.2038,1292.3846153456
2023-09-18,10.2038,10.2528,9.77208,9.81132,16162.961537974
2023-09-19,9.81132,9.95849,9.61509,9.71321,5084.9423075388
2023-09-20,9.71321,9.7917,9.63472,9.7917,700.2115384404
2023-09-21,9.71321,9.71321,9.55623,9.57585,9003.8846151128
2023-09-22,9.67396,9.67396,9.02642,9.20302,23750.115383898
2023-09-25,9.26189,9.26189,9.08528,9.20302,3287.01923067
2023-09-26,9.20302,9.26189,9.12453,9.22264,483.1153846008
2023-09-27,9.1834,9.1834,8.88906,9.00679,9589.9423074028
2023-09-28,8.83019,9.10491,8.83019,9.10491,4766.9423075484
2023-09-29,9.12453,9.12453,8.84981,9.12453,1898.8269230196
2023-10-02,9.12453,9.1834,9.06566,9.08528,3045.4615383696
2023-10-03,9.08528,9.22264,9.08528,9.22264,950.9423076636
2023-10-04,9.06566,9.37962,9.00679,9.08528,4761.8461537024
2023-10-05,9.12453,9.12453,8.9283,9.08528,2929.2692306808
2023-10-06,9.04604,9.10491,8.69283,8.9283,5270.4423075332
2023-10-09,8.9283,9.02642,8.83019,8.86943,5518.1153844488
2023-10-10,8.96755,9.06566,8.9283,9.04604,3496.9807691252
2023-10-11,9.06566,9.43849,8.9283,9.08528,15918.346153366
2023-10-12,9.08528,9.1834,8.94792,9.12453,8438.2115382068
2023-10-13,9.12453,9.14415,8.98717,9.14415,11286.961538121
2023-10-16,9.1834,9.81132,9.1834,9.81132,95852.538458645
2023-10-17,9.90943,10.3509,9.86038,10.3019,33953.63461436
2023-10-18,10.3019,10.7434,10.2528,10.4,23010.153845459
2023-10-19,10.4,10.4981,9.95849,10.0566,9620.5192304788
2023-10-20,10.0566,10.4,9.7917,10.1057,15707.365384141
2023-10-23,9.95849,10.1057,9.75245,9.90943,10964.884615054
2023-10-24,9.73283,10.0566,9.71321,9.90943,5097.1730767692
2023-10-25,9.81132,9.95849,9.65434,9.7917,4978.942307542
2023-10-26,9.71321,9.81132,9.61509,9.69358,11317.538461197
2023-10-27,9.71321,9.71321,9.61509,9.69358,1003.942307662
2023-10-30,9.69358,9.81132,9.61509,9.81132,3563.2307691232
2023-10-31,9.75245,9.81132,9.71321,9.81132,2423.7307691576
2023-11-02,9.81132,9.95849,9.71321,9.71321,3201.4038460572
2023-11-03,9.86038,10.0075,9.81132,9.81132,4448.942307558
2023-11-06,9.95849,9.95849,9.67396,9.81132,4150.3076921824
2023-11-07,9.86038,9.86038,9.36,9.49736,7853.173076686
2023-11-08,9.49736,9.49736,9.26189,9.36,4622.211538322
2023-11-09,9.34038,9.41887,9.32075,9.32075,2909.903846066
2023-11-10,9.41887,9.41887,9.28151,9.41887,3225.865384518
2023-11-13,9.41887,9.41887,9.30113,9.37962,2931.3076922192
2023-11-14,9.37962,9.71321,9.34038,9.71321,5789.230769056
2023-11-15,9.71321,10.3019,9.71321,9.90943,8702.1923074296
2023-11-16,9.67396,9.77208,9.30113,9.37962,34658.942306646
2023-11-17,9.37962,9.61509,9.37962,9.45811,35084.980768172
2023-11-20,9.47774,9.59547,9.36,9.49736,9308.6346151036
2023-11-21,9.47774,9.47774,9.26189,9.34038,12009.596153484
2023-11-22,9.24226,9.32075,9.1834,9.30113,5682.21153829
2023-11-23,9.30113,9.34038,9.26189,9.32075,1952.8461537872
2023-11-24,9.26189,9.41887,9.24226,9.30113,5240.8846152264
2023-11-27,9.32075,9.32075,9.24226,9.24226,2806.9615383768
2023-11-28,9.32075,9.39925,9.20302,9.20302,5669.9807690596
2023-11-29,9.20302,9.24226,8.45736,8.94792,60619.769228939
2023-11-30,8.96755,8.96755,8.65358,8.71245,5531.3653844484
2023-12-01,8.79094,8.83019,8.63396,8.79094,4652.788461398
2023-12-04,8.83019,8.96755,8.81057,8.83019,22719.673076237
2023-12-05,8.9283,8.98717,8.83019,8.83019,5030.9230767712
2023-12-06,8.83019,8.90868,8.69283,8.83019,4106.4807691068
2023-12-07,8.90868,8.94792,8.7517,8.86943,57744.519229026
2023-12-08,8.86943,8.86943,8.83019,8.83019,3481.6923075872
2023-12-11,8.88906,8.88906,8.79094,8.83019,2128.1538460896
2023-12-12,8.81057,8.88906,8.77132,8.83019,17390.11538409
2023-12-13,8.86943,8.86943,8.73208,8.81057,5401.92307676
2023-12-14,8.81057,8.90868,8.51623,8.73208,22254.903845482
2023-12-15,8.7517,8.88906,8.65358,8.84981,17698.942307158
2023-12-18,8.86943,8.90868,8.83019,8.83019,2708.0961537644
2023-12-19,8.83019,9.20302,8.79094,8.94792,25840.557691528
2023-12-20,8.94792,9.06566,8.86943,8.9283,9551.2115381732
2023-12-21,8.83019,8.9283,8.81057,8.88906,16169.076922589
2023-12-22,8.86943,8.90868,8.83019,8.83019,12212.423076554
2023-12-27,8.83019,8.9283,8.83019,8.83019,12823.961538074
2023-12-28,8.88906,9.41887,8.88906,9.08528,67366.057690274
2023-12-29,9.04604,9.26189,8.94792,8.94792,18056.692307147
2024-01-02,9.04604,9.20302,8.94792,9.02642,5327.5192306084
2024-01-03,9.02642,9.24226,8.98717,9.02642,8202.7692305216
2024-01-04,9.06566,9.1834,8.98717,9.02642,7942.8653843756
2024-01-05,9.04604,9.10491,9.00679,9.04604,1165.9999999648
2024-01-08,9.04604,9.37962,9.02642,9.34038,22070.423076257
2024-01-09,9.34038,9.7917,9.22264,9.67396,19877.038460938
2024-01-10,9.77208,10.4981,9.77208,10.2038,51365.153844603
2024-01-11,10.3019,10.4491,9.90943,10.1057,14728.903845709
2024-01-12,10.1057,10.3019,10.0075,10.0566,8512.6153843584
2024-01-15,10.0566,10.0566,9.73283,10.0566,9450.3076920224
2024-01-16,10.0566,10.1057,9.71321,9.81132,12630.307691926
2024-01-17,9.75245,9.7917,9.61509,9.71321,7942.8653843756
2024-01-18,9.65434,9.81132,9.65434,9.81132,2144.4615383968
2024-01-19,9.81132,9.95849,9.81132,9.95849,1402.4615384192
2024-01-22,9.95849,10.1547,9.81132,10.0566,4652.788461398
2024-01-23,10.1547,10.2528,9.90943,10.0075,7943.8846151448
2024-01-24,10.0566,10.4,10.0075,10.3019,11352.19230735
2024-01-25,10.3019,10.4,10.2038,10.3509,4226.7499998724
2024-01-26,10.3509,10.3509,10.2528,10.3509,1902.9038460964
2024-01-29,10.4,10.4981,10.0566,10.0566,9364.6923074096
2024-01-30,10.0566,10.2038,9.7917,9.81132,6239.7307690424
2024-01-31,9.7917,10.0075,9.71321,9.75245,10786.519230444
2024-02-01,9.90943,9.95849,9.75245,9.81132,3207.5192306724
2024-02-02,9.81132,10.1057,9.81132,10.0075,3293.1346152852
2024-02-05,10.0075,10.1057,9.77208,9.81132,5467.1538459888
2024-02-06,9.81132,9.90943,9.63472,9.77208,6783.9999997952
2024-02-07,9.67396,9.81132,9.67396,9.81132,2426.7884614652
2024-02-08,9.81132,9.90943,9.7917,9.7917,23280.249999297
2024-02-09,9.7917,9.90943,9.63472,9.75245,11392.961538118
2024-02-12,9.71321,9.86038,9.71321,9.86038,770.5384615152
2024-02-13,9.90943,9.90943,9.7917,9.86038,2537.884615308
2024-02-14,9.77208,9.90943,9.73283,9.77208,5528.3076921408
2024-02-15,9.7917,9.81132,9.63472,9.71321,1709.2499999484
2024-02-16,9.71321,9.71321,9.22264,9.22264,26898.519229957
2024-02-19,9.12453,9.22264,9.06566,9.12453,21755.480768574
2024-02-20,9.12453,9.22264,9.12453,9.1834,8238.4423074436
2024-02-21,9.22264,9.49736,9.14415,9.43849,28622.038460674
2024-02-22,9.47774,9.51698,9.36,9.41887,9860.0384612408
2024-02-23,9.41887,9.51698,9.32075,9.51698,9840.673076626
2024-02-26,9.51698,9.51698,9.28151,9.51698,13637.307691896
2024-02-27,9.51698,9.51698,9.36,9.43849,4047.3653844932
2024-02-28,9.41887,9.41887,9.36,9.41887,3626.4230768136
2024-02-29,9.39925,9.39925,9.32075,9.39925,2899.711538374
2024-03-01,9.39925,9.39925,9.28151,9.32075,5104.3076921536
2024-03-04,9.32075,9.34038,9.22264,9.30113,3481.6923075872
2024-03-05,9.32075,9.34038,9.26189,9.34038,2984.3076922176
2024-03-06,9.34038,9.34038,9.26189,9.34038,1258.749999962
2024-03-07,9.34038,9.34038,9.24226,9.32075,2697.9038460724
2024-03-08,9.30113,9.32075,9.22264,9.32075,3203.4423075956
2024-03-11,9.22264,9.32075,8.63396,8.88906,41048.499998761
2024-03-12,8.86943,9.51698,8.86943,9.51698,16800.999999493
2024-03-13,9.57585,9.65434,9.22264,9.45811,15756.288461063
2024-03-14,9.45811,9.57585,9.28151,9.47774,6817.6346151788
2024-03-15,9.47774,9.51698,9.32075,9.37962,3105.5961537524
2024-03-18,9.51698,9.57585,9.28151,9.30113,7524.9807690036
2024-03-19,9.30113,9.47774,9.26189,9.41887,2669.3653845348
2024-03-20,9.47774,9.51698,9.32075,9.47774,1200.6538461176
2024-03-21,9.47774,10.2038,9.45811,9.57585,19844.423076324
2024-03-22,9.73283,9.75245,9.26189,9.41887,6224.4423075044
2024-03-25,9.41887,9.47774,9.41887,9.45811,422.980769218
2024-03-26,9.43849,9.57585,9.30113,9.43849,56733.44230598
2024-03-27,9.45811,9.59547,9.32075,9.45811,4024.9423075708
2024-03-28,9.45811,9.49736,9.28151,9.39925,2743.7692306864
2024-04-02,9.39925,9.57585,9.39925,9.41887,4456.0769229424
2024-04-03,9.41887,9.81132,9.41887,9.69358,23021.36538392
2024-04-04,9.71321,10.0566,9.61509,10.0566,20284.730768618
2024-04-05,10.0075,10.0566,9.5366,9.86038,12118.653845788
2024-04-08,9.90943,10.1547,9.90943,10.1547,10184.153845846
2024-04-09,10.1547,10.2528,9.81132,9.95849,19067.769230194
2024-04-10,9.95849,10.0075,9.61509,9.86038,13291.788461137
2024-04-11,9.86038,10.0075,9.71321,10.0075,16533.961537962
2024-04-12,10.0075,10.1057,9.81132,10.0566,2920.096153758
2024-04-15,10.0566,10.0566,9.81132,9.86038,1666.442307642
2024-04-16,9.81132,9.90943,9.61509,9.81132,5439.6346152204
2024-04-17,9.81132,9.90943,9.63472,9.77208,962.1538461248
2024-04-18,9.7917,9.90943,9.71321,9.90943,2274.9230768544
2024-04-19,9.81132,9.86038,9.51698,9.61509,10369.653845841
2024-04-22,9.12453,9.41887,9.02642,9.12453,51263.230767683
2024-04-23,9.1834,9.1834,9.06566,9.12453,3549.9807691236
2024-04-24,9.12453,9.28151,8.94792,9.08528,28084.903845306
2024-04-25,9.12453,9.24226,9.12453,9.12453,1167.019230734
2024-04-26,9.26189,9.26189,9.12453,9.12453,6860.4423074852
2024-04-29,9.28151,9.39925,9.14415,9.39925,19939.21153786
2024-04-30,9.45811,9.45811,9.26189,9.41887,9903.8653843164
2024-05-02,9.41887,9.45811,9.41887,9.41887,829.6538461288
2024-05-06,9.45811,9.47774,9.32075,9.43849,2227.019230702
2024-05-07,9.41887,9.49736,9.32075,9.34038,1717.403846102
2024-05-08,9.34038,9.47774,9.32075,9.45811,911.1923076648
2024-05-09,9.26189,9.45811,9.26189,9.45811,3062.788461446
2024-05-10,9.45811,9.55623,9.43849,9.55623,9464.5769227912
2024-05-13,9.55623,9.57585,9.39925,9.51698,1995.6538460936
2024-05-14,9.61509,9.81132,9.59547,9.67396,16337.249999507
2024-05-15,9.81132,9.95849,9.73283,9.73283,9847.8076920104
2024-05-16,9.86038,10.1057,9.81132,10.1057,22289.557691635
2024-05-17,10.1057,10.1057,9.95849,10.0566,13011.499999607
2024-05-20,10.1057,10.5962,10.0566,10.4491,30619.730768306
2024-05-21,10.4491,10.4491,9.95849,10.0075,8535.0384612808
2024-05-22,9.90943,10.0075,9.81132,10.0075,6702.4615382592
2024-05-23,10.0075,10.0075,9.90943,10.0075,29619.865383721
2024-05-24,9.95849,10.0566,9.81132,10.0566,9050.769230496
2024-05-27,10.3019,10.3509,9.86038,9.90943,15049.961538007
2024-05-28,9.90943,9.95849,9.45811,9.59547,33830.307691286
2024-05-29,9.59547,9.59547,9.36,9.37962,8149.7692305232
2024-05-31,9.45811,9.45811,9.30113,9.45811,18786.461537894
2024-06-03,9.51698,9.51698,8.98717,9.1834,11010.749999668
2024-06-04,9.24226,9.69358,9.1834,9.69358,103168.57691996
2024-06-05,9.69358,9.71321,9.37962,9.37962,24231.192306961
2024-06-06,9.37962,9.37962,9.32075,9.32075,4398.9999998672
2024-06-07,9.41887,9.45811,9.26189,9.41887,16931.46153795
2024-06-10,9.45811,9.45811,9.36,9.39925,16672.576922574
2024-06-11,9.41887,9.41887,9.39925,9.41887,3501.057692202
2024-06-12,9.41887,9.41887,9.34038,9.41887,2288.173076854
2024-06-13,9.41887,9.41887,8.83019,9.10491,21884.923076262
2024-06-14,9.20302,9.26189,9.00679,9.14415,7019.4423074804
2024-06-17,9.28151,9.32075,9.02642,9.08528,5691.3846152128
2024-06-18,9.08528,9.22264,8.94792,9.22264,6111.3076921232
2024-06-19,9.22264,9.28151,9.12453,9.12453,1634.8461537968
2024-06-20,9.12453,9.20302,8.98717,9.16377,1164.9807691956
2024-06-21,9.16377,9.22264,9.06566,9.16377,2910.9230768352
2024-06-24,9.06566,9.57585,9.06566,9.16377,9971.1346150836
2024-06-25,9.16377,9.22264,9.16377,9.20302,3273.7692306704
2024-06-26,9.22264,9.22264,9.12453,9.22264,415.8461538336
2024-06-27,9.22264,9.61509,9.20302,9.51698,16985.480768718
2024-06-28,9.55623,9.55623,9.41887,9.5366,1785.6923076384
2024-07-01,9.61509,10.1057,9.5366,9.5366,28435.519229911
2024-07-02,9.95849,9.95849,9.61509,9.81132,10768.173076598
2024-07-03,9.81132,9.81132,9.61509,9.61509,5157.307692152
2024-07-04,9.95849,10.5962,9.73283,10.5472,57709.865382873
2024-07-05,10.4981,10.5472,10.3019,10.4,12378.557691934
2024-07-08,10.4491,10.4491,9.90943,10.4491,15880.634614905
2024-07-09,10.4,11.3811,10.4,10.7925,131438.98076526
2024-07-10,10.9887,11.1358,10.6453,10.7925,6155.1346151988
2024-07-11,10.6943,10.7925,10.3019,10.4981,20296.961537849
2024-07-12,10.3019,10.5962,10.3019,10.4,10873.153845826
2024-07-15,10.4,10.4981,10.1057,10.4491,16568.615384115
2024-07-16,10.4,10.4491,9.81132,10.0075,14811.461538014
2024-07-17,10.0075,10.0566,9.67396,9.95849,25246.346153084
2024-07-18,9.81132,9.90943,9.69358,9.69358,14850.192307244
2024-07-19,9.69358,9.69358,9.16377,9.22264,59544.480767433
2024-07-22,9.41887,9.59547,9.12453,9.12453,55007.884613724
2024-07-23,9.14415,9.24226,8.98717,8.98717,44875.711537107
2024-07-24,9.02642,9.10491,8.96755,9.00679,50759.730767698
2024-07-25,8.94792,9.06566,8.94792,9.04604,9101.730768956
2024-07-26,9.10491,9.32075,9.04604,9.22264,13951.23076881
2024-07-29,9.20302,9.34038,9.20302,9.32075,5641.442307522
2024-07-30,9.30113,9.36,9.26189,9.30113,2971.057692218
2024-07-31,9.30113,9.30113,9.02642,9.16377,32741.769229781
2024-08-01,9.16377,9.26189,8.98717,9.06566,12641.519230388
2024-08-02,9.02642,9.28151,8.84981,9.28151,13545.576922668
2024-08-05,9.00679,9.06566,8.73208,9.06566,25339.096153081
2024-08-06,9.20302,9.28151,8.94792,9.08528,5170.5576921516
2024-08-07,8.94792,9.1834,8.94792,9.04604,5412.115384452
2024-08-08,9.04604,9.1834,8.84981,9.1834,22026.596153181
2024-08-09,9.1834,9.1834,9.04604,9.12453,5128.7692306144
2024-08-12,9.04604,9.20302,9.04604,9.20302,6721.826922874
2024-08-13,9.1834,9.1834,8.96755,9.14415,3566.2884614308
2024-08-14,9.12453,9.12453,8.88906,9.02642,3444.999999896
2024-08-16,9.02642,9.06566,9.02642,9.04604,2402.3269230044
2024-08-19,9.08528,9.22264,9.04604,9.22264,2299.3846153152
2024-08-20,9.22264,9.22264,9.02642,9.06566,5012.5769229256
2024-08-21,9.16377,9.16377,9.02642,9.12453,7871.5192305316
2024-08-22,9.12453,9.22264,9.10491,9.10491,2899.711538374
2024-08-23,9.02642,9.20302,8.98717,9.04604,5473.269230604
2024-08-26,9.00679,9.02642,8.84981,9.00679,2137.3269230124
2024-08-27,9.00679,9.20302,8.83019,9.14415,4168.653846028
2024-08-28,9.16377,9.16377,9.02642,9.10491,2547.0576922308
2024-08-29,9.12453,9.12453,8.9283,9.06566,4840.3269229308
2024-08-30,9.12453,9.14415,8.9283,8.9283,4891.2884613908
2024-09-02,8.9283,9.1834,8.9283,9.16377,7725.769230536
2024-09-03,9.16377,9.16377,8.90868,8.90868,9452.3461535608
2024-09-04,8.90868,9.08528,8.83019,9.02642,6541.4230767256
2024-09-05,9.08528,9.26189,9.08528,9.16377,8308.7692305184
2024-09-06,9.16377,9.22264,8.98717,9.20302,10535.78846122
2024-09-09,9.1834,9.1834,9.00679,9.10491,3096.4230768296
2024-09-10,9.10491,9.10491,8.9283,8.96755,2157.7115383964
2024-09-11,8.96755,9.06566,8.83019,8.9283,4483.5961537108
2024-09-12,8.98717,9.12453,8.98717,9.12453,11821.038461182
2024-09-13,9.12453,9.16377,9.02642,9.02642,493.3076922928
2024-09-16,9.12453,9.16377,9.02642,9.12453,3558.1346152772
2024-09-17,9.04604,9.10491,9.02642,9.04604,3622.3461537368
2024-09-18,9.10491,9.1834,9.06566,9.08528,7081.6153844016
2024-09-19,9.1834,9.1834,9.02642,9.02642,2878.3076922208
2024-09-20,9.02642,9.10491,8.9283,8.9283,3955.6346152652
2024-09-23,8.9283,9.06566,8.9283,8.96755,6597.4807690316
2024-09-24,9.02642,9.10491,8.83019,8.84981,12519.211538084
2024-09-25,8.84981,8.9283,8.83019,8.88906,7603.461538232
2024-09-26,8.9283,8.9283,8.83019,8.83019,13240.826922677
2024-09-27,8.83019,8.9283,8.81057,8.88906,3986.2115383412
2024-09-30,8.88906,8.88906,8.73208,8.79094,11218.673076584
2024-10-01,8.79094,8.83019,8.69283,8.81057,7757.3653843812
2024-10-02,8.81057,8.81057,8.67321,8.67321,3381.8076922056
2024-10-03,8.65358,8.67321,8.45736,8.57509,11391.942307348
2024-10-04,8.65358,8.65358,8.55547,8.61434,2587.8269229988
2024-10-07,8.63396,8.63396,8.55547,8.55547,2957.8076922184
2024-10-08,8.4966,8.59472,8.4966,8.55547,10819.134615058
2024-10-09,8.53585,8.53585,7.80981,8.33962,35304.11538355
2024-10-10,8.1434,8.33962,8.1434,8.24151,13803.442307276
2024-10-11,8.24151,8.33962,8.18264,8.33962,3745.67307681
2024-10-14,8.26113,8.35925,8.26113,8.35925,6630.096153646
2024-10-15,8.37887,8.37887,8.22189,8.24151,9826.4038458572
2024-10-16,8.24151,8.33962,8.24151,8.33962,7845.0192305324
2024-10-17,8.33962,8.33962,8.24151,8.24151,7259.9807690116
2024-10-18,8.24151,8.33962,8.20226,8.33962,3545.9038460468
2024-10-21,8.33962,8.33962,8.22189,8.28075,7124.423076708
2024-10-22,8.28075,8.33962,8.20226,8.20226,2828.36538453
2024-10-23,8.22189,8.28075,8.18264,8.18264,4365.3653844836
2024-10-24,8.16302,8.28075,8.16302,8.28075,673.7115384412
2024-10-25,8.20226,8.20226,8.12377,8.1434,12145.153845787
2024-10-28,8.1434,8.1434,8.10415,8.10415,3309.4423075924
2024-10-29,8.04528,8.04528,7.96679,8.04528,25997.519229984
2024-10-30,8.04528,8.84981,8.04528,8.51623,37851.17307578
2024-10-31,8.79094,8.79094,8.43774,8.43774,7016.3846151728
2024-11-04,8.45736,8.47698,8.30038,8.39849,5163.4230767672
2024-11-05,8.39849,8.47698,8.33962,8.41811,3197.3269229804
2024-11-06,8.41811,8.47698,8.26113,8.26113,1732.69230764
2024-11-07,8.26113,8.55547,8.24151,8.47698,2508.3269230012
2024-11-08,8.4966,8.55547,8.37887,8.45736,2267.78846147
2024-11-12,8.45736,8.51623,8.1434,8.35925,8954.9615381912
2024-11-13,8.37887,8.4966,8.33962,8.43774,2842.6346152988
2024-11-14,8.33962,8.51623,8.20226,8.39849,4368.4230767912
2024-11-15,8.43774,8.53585,8.33962,8.53585,9667.403845862
2024-11-18,8.53585,8.90868,8.28075,8.73208,13466.07692267
2024-11-19,8.88906,8.88906,8.26113,8.47698,8926.4230766536
2024-11-20,8.47698,8.83019,8.41811,8.53585,15208.961538002
2024-11-21,8.51623,8.53585,8.35925,8.47698,4778.1538460096
2024-11-22,8.47698,8.7517,8.47698,8.47698,2319.7692306992
2024-11-25,8.4966,8.53585,8.41811,8.51623,3728.3461537336
2024-11-26,8.53585,8.53585,8.47698,8.4966,632.9423076732
2024-11-27,8.10415,8.12377,7.37811,7.4566,140530.51922653
2024-11-28,7.4566,7.4566,7.04453,7.43698,29047.057691431
2024-11-29,7.43698,7.47623,7.18189,7.26038,43159.326921774
2024-12-02,7.20151,7.43698,7.20151,7.20151,13094.057691912
2024-12-03,7.22113,7.22113,6.88755,7.1034,34641.61538357
2024-12-04,7.08377,7.16226,7.02491,7.06415,7985.673076682
2024-12-05,7.06415,7.22113,7.00528,7.00528,13075.711538067
2024-12-06,7.04453,7.16226,6.98566,7.12302,18214.673076373
2024-12-09,7.14264,7.14264,6.96604,7.1034,14123.480768804
2024-12-10,7.1034,7.14264,7.00528,7.00528,14328.346153414
2024-12-11,7.06415,7.08377,6.88755,6.88755,219936.74999336
2024-12-12,6.88755,7.00528,6.76981,7.00528,14553.596153407
2024-12-13,7.00528,7.00528,6.78943,6.88755,5699.5384613664
2024-12-16,6.90717,6.98566,6.82868,6.88755,16685.826922573
2024-12-17,6.90717,6.92679,6.78943,6.88755,23609.461537749
2024-12-18,6.86792,6.86792,6.76981,6.8483,15776.673076447
2024-12-19,6.8483,6.8483,6.76981,6.8483,9183.269230492
2024-12-20,6.8483,6.86792,6.75019,6.8483,22870.519230079
2024-12-23,6.86792,6.94642,6.80906,6.90717,17841.634614846
2024-12-27,6.90717,7.06415,6.90717,6.90717,8065.1730766796
2024-12-30,7.00528,7.20151,7.00528,7.14264,12329.634615012
2025-01-02,7.16226,7.67245,7.16226,7.67245,51868.653844588
2025-01-03,7.69208,7.84906,7.67245,7.75094,8975.3461535752
2025-01-07,7.84906,8.35925,7.84906,8.26113,36529.230768128
2025-01-08,8.33962,8.43774,7.90792,8.1434,14540.346153407
2025-01-09,8.16302,8.28075,8.1434,8.22189,99234.34615085
2025-01-10,8.24151,8.28075,7.94717,8.08453,62624.596151956
2025-01-13,8.04528,8.08453,8.00604,8.08453,1793.846153792
2025-01-14,8.02566,8.02566,7.79019,7.84906,7574.9230766944
2025-01-15,7.84906,8.04528,7.65283,7.84906,6668.8269228756
2025-01-16,7.84906,7.84906,7.65283,7.77057,2844.6730768372
2025-01-17,7.84906,7.96679,7.75094,7.92755,4941.2307690816
2025-01-20,7.94717,8.28075,7.84906,8.26113,12961.557691916
2025-01-21,8.26113,8.43774,8.20226,8.43774,16684.807691804
2025-01-22,8.28075,8.9283,8.28075,8.9283,16809.153845646
2025-01-23,8.90868,8.9283,8.69283,8.7517,47214.846152421
2025-01-24,8.7517,8.90868,8.71245,8.7517,4577.3653844772
2025-01-27,8.73208,8.83019,8.61434,8.79094,6730.9999997968
2025-01-28,8.79094,8.86943,8.65358,8.79094,3591.7692306608
2025-01-29,8.81057,8.86943,8.61434,8.69283,3114.7692306752
2025-01-30,8.73208,8.7517,8.61434,8.69283,4243.0576921796
2025-01-31,8.73208,8.73208,8.45736,8.63396,2972.0769229872
2025-02-03,8.67321,8.67321,8.1434,8.33962,18640.711537899
2025-02-04,8.33962,8.7517,8.33962,8.71245,9589.9423074028
2025-02-05,8.77132,8.79094,8.63396,8.69283,2227.019230702
2025-02-06,8.69283,8.73208,8.63396,8.73208,5801.4615382864
2025-02-07,8.7517,8.83019,8.61434,8.83019,8389.2884612852
2025-02-10,8.83019,8.83019,8.67321,8.79094,7713.5384613056
2025-02-11,8.73208,9.14415,8.73208,8.79094,190438.17307117
2025-02-12,8.79094,8.9283,8.67321,8.73208,12332.69230732
2025-02-13,8.81057,8.9283,8.73208,8.84981,6084.807692124
2025-02-14,8.84981,8.9283,8.63396,8.73208,10086.307692003
2025-02-17,8.73208,9.14415,8.73208,8.9283,16259.788461048
2025-02-18,8.9283,8.9283,8.33962,8.77132,14964.346153394
2025-02-19,8.73208,8.73208,8.45736,8.45736,17921.134614844
2025-02-20,8.61434,8.61434,8.45736,8.51623,4837.2692306232
2025-02-21,8.57509,8.73208,8.43774,8.73208,8547.2692305112
2025-02-24,8.83019,8.83019,8.63396,8.65358,4828.0961537004
2025-02-25,8.65358,8.65358,8.53585,8.65358,2405.384615312
2025-02-26,8.71245,8.73208,8.65358,8.73208,1398.3846153424
2025-02-27,8.71245,8.73208,8.35925,8.55547,11946.403845793
2025-02-28,8.55547,8.55547,8.41811,8.53585,1525.7884614924
2025-03-03,8.55547,8.63396,8.43774,8.63396,2587.8269229988
2025-03-04,8.63396,8.63396,8.1434,8.28075,18046.499999455
2025-03-05,8.28075,8.61434,8.28075,8.39849,1788.749999946
2025-03-06,8.59472,8.71245,8.04528,8.45736,10569.423076604
2025-03-07,8.47698,8.63396,8.20226,8.33962,7205.961538244
2025-03-10,8.33962,8.39849,8.28075,8.30038,1277.0961538076
2025-03-11,8.28075,8.96755,8.26113,8.86943,24254.634614652
2025-03-12,8.9283,9.10491,8.86943,9.02642,13600.615384205
2025-03-13,9.02642,9.10491,8.86943,9.10491,66276.499997999
2025-03-14,9.10491,9.34038,8.94792,9.30113,57610.999998261
2025-03-17,9.30113,9.67396,9.30113,9.63472,266857.03845348
2025-03-18,9.69358,9.90943,9.63472,9.73283,249254.9230694
2025-03-19,9.71321,9.71321,9.32075,9.32075,214249.44230122
2025-03-20,9.39925,9.61509,9.04604,9.08528,11593.74999965
2025-03-21,9.16377,9.41887,9.04604,9.26189,5218.461538304
2025-03-24,9.22264,9.32075,9.20302,9.22264,8509.5576920508
2025-03-25,9.22264,9.49736,9.12453,9.47774,8133.461538216
2025-03-26,9.51698,9.71321,9.39925,9.59547,8512.6153843584
2025-03-27,9.55623,9.55623,9.41887,9.49736,4286.8846152552
2025-03-28,9.47774,9.49736,9.10491,9.32075,7278.3269228572
2025-03-31,9.32075,9.32075,8.84981,9.06566,6706.538461336
2025-04-01,9.06566,9.16377,8.94792,9.04604,1447.307692264
2025-04-02,9.06566,9.06566,8.98717,8.98717,3082.1538460608
2025-04-03,8.96755,8.96755,8.57509,8.73208,8336.2884612868
2025-04-04,8.57509,8.73208,8.10415,8.41811,9664.3461535544
2025-04-07,8.24151,8.47698,7.84906,8.33962,16569.634614884
2025-04-08,8.51623,8.7517,8.47698,8.59472,3081.1346152916
2025-04-09,8.43774,8.9283,8.43774,8.59472,7894.9615382232
2025-04-10,8.83019,9.06566,8.83019,8.96755,3373.653846052
2025-04-11,8.96755,9.08528,8.96755,8.98717,1355.576923036
2025-04-14,9.02642,9.08528,8.88906,9.08528,5012.5769229256
2025-04-15,9.12453,9.57585,8.9283,8.94792,241959.26922346
2025-04-16,9.39925,9.49736,8.9283,9.22264,24879.423076172
2025-04-17,9.45811,9.45811,9.12453,9.32075,3912.8269229588
2025-04-22,9.36,9.49736,9.1834,9.45811,10321.749999688
2025-04-23,9.45811,10.7434,9.34038,10.4,122515.61538092
2025-04-24,10.4,10.4,9.95849,10.1547,51730.038459977
2025-04-25,10.1547,10.5472,9.81132,10.1057,141015.67307267
2025-04-28,10.1057,10.5472,10.1057,10.3509,51033.903844613
2025-04-29,10.4981,10.9887,10.4981,10.6453,161527.69230282
2025-04-30,10.6453,10.6453,10.2528,10.5962,25023.134614629
2025-05-02,10.4,10.7925,10.3509,10.5962,10626.499999679
2025-05-05,10.5962,10.7434,10.5472,10.7434,25874.192306911
2025-05-06,10.7434,10.7434,10.3019,10.4,18667.211537898
2025-05-07,10.4981,10.7925,10.4981,10.7925,19081.019230193
2025-05-08,10.8906,11.283,10.7434,11.283,53411.769229157
2025-05-09,11.283,11.5283,11.1849,11.283,25371.711537696
2025-05-12,11.3321,11.5283,10.9887,11.4302,33555.115383602
2025-05-13,11.4302,11.6755,11.3811,11.5774,16402.480768736
2025-05-14,11.7736,12.0189,11.4302,11.7736,44638.230767883
2025-05-15,11.4302,11.7736,11.4302,11.7245,7947.9615382216
2025-05-16,11.7245,11.7736,11.4302,11.4792,4869.8846152376
2025-05-19,11.4792,11.4792,11.0377,11.234,17353.423076399
2025-05-20,10.3019,10.5962,10.2038,10.5962,77797.884613036
2025-05-21,10.5962,10.7434,10.5962,10.7434,37399.653845025
2025-05-22,10.6943,10.7925,10.4981,10.7434,8705.2499997372
2025-05-23,10.5962,10.5962,10.1057,10.4,80021.84615143
2025-05-26,10.4,11.0377,10.3019,10.7925,16943.692307181
2025-05-27,10.7925,10.9396,10.6943,10.8415,13037.999999606
2025-05-28,10.8906,10.8906,10.6453,10.7925,4469.326922942
2025-05-29,10.7925,11.1849,10.6943,10.7925,39129.288460357
2025-05-30,10.8906,10.9887,10.6943,10.8906,70570.519228639
2025-06-02,10.3019,10.7434,10.2528,10.6943,9268.8846151048
2025-06-03,10.4981,10.5962,10.4,10.4981,5670.9999998288
2025-06-04,10.4491,10.4981,10.3019,10.3019,3410.3461537432
2025-06-05,10.3509,10.6943,10.3509,10.4981,3525.5192306628
2025-06-06,10.4,10.6453,10.4,10.4,3072.980769138
2025-06-09,10.3509,10.4981,10.3019,10.4981,3125.9807691364
2025-06-10,10.4491,10.4981,10.3019,10.4491,5082.9038460004
2025-06-11,10.5472,10.5472,10.3509,10.4981,4805.673076778
2025-06-12,10.4981,10.4981,10.3019,10.4981,5010.5384613872
2025-06-13,10.2528,10.6943,10.2528,10.5962,9191.4230766456
2025-06-16,10.5962,10.6453,10.4491,10.5962,3937.2884614196
2025-06-17,10.5472,10.5472,10.3019,10.3019,5250.0576921492
2025-06-18,10.4981,10.5962,10.1547,10.4981,57660.942305952
2025-06-20,10.5472,10.5472,10.0075,10.3509,7286.4807690108
2025-06-23,10.1057,10.2528,9.81132,10.0566,13003.346153454
2025-06-24,10.0566,10.1057,9.95849,10.1057,1332.1346153444
2025-06-25,10.1057,10.2038,10.1057,10.1057,1916.153846096
2025-06-26,10.0075,10.2038,10.0075,10.2038,2354.423076852
2025-06-27,10.2038,10.5962,10.2038,10.4,4136.0384614136
2025-06-30,10.4491,10.5962,10.3509,10.4,1833.5961537908
2025-07-01,10.7,10.8,10.4,10.65,4220
2025-07-02,10.65,10.8,10.45,10.8,6762
2025-07-03,11.25,11.5,11.15,11.5,55403
2025-07-04,11.65,11.75,11.35,11.6,16794
2025-07-07,11.4,11.6,11.35,11.55,17976
2025-07-08,11.55,11.55,11.1,11.1,5268
2025-07-09,11.15,11.25,10.65,10.95,14280
2025-07-10,11,11.15,10.95,11.05,2524
2025-07-11,11.05,11.1,10.85,11.1,2864
2025-07-14,11.1,11.2,10.95,11.1,4834
2025-07-15,11.1,11.15,10.95,11.1,1360
2025-07-16,11.1,11.25,11.05,11.05,55721
2025-07-17,11.05,11.25,11,11.25,27868
2025-07-18,11.2,11.25,10.9,11.1,3499
2025-07-21,11.1,11.3,10.9,11.15,6291
2025-07-22,11.55,11.7,11.3,11.55,29874
2025-07-23,11.6,11.7,11.4,11.4,8355
2025-07-24,11.55,11.6,11.45,11.5,1527
2025-07-25,11.6,11.6,11.35,11.5,6594
2025-07-28,11.5,11.5,11.35,11.35,5833
2025-07-29,11.4,11.4,11.1,11.2,13132
2025-07-30,11.2,11.25,11,11.2,5281
2025-07-31,11.2,11.25,10.95,11.25,2070
2025-08-01,11.25,11.25,10.6,10.6,5415
2025-08-04,10.7,10.95,10.7,10.9,2131
2025-08-05,10.8,10.95,10.7,10.8,6145
2025-08-06,10.7,10.75,10.5,10.75,2786
2025-08-07,10.75,10.8,10.35,10.8,10589
2025-08-08,10.6,10.8,10.6,10.8,2993
2025-08-11,10.8,10.8,10.55,10.6,3469
2025-08-12,10.65,10.7,10.6,10.65,2498
2025-08-13,10.6,10.8,10.6,10.65,8877
2025-08-14,10.6,10.6,10.15,10.35,5416
2025-08-18,10.35,10.6,10.35,10.5,2099
2025-08-19,10.55,10.7,10.55,10.7,2447
2025-08-20,10.7,10.7,10.45,10.5,11260
2025-08-21,10.65,10.7,10.4,10.4,1257
2025-08-22,10.5,10.7,10.35,10.6,1213
2025-08-25,10.7,10.75,10.4,10.4,2079
2025-08-26,10.45,10.5,10.25,10.3,4792
2025-08-27,10.3,10.3,10.15,10.2,4943
2025-08-28,10.2,10.25,10,10.1,2352
2025-08-29,10.15,10.3,9.96,9.98,5377
2025-09-01,9.98,10.2,9.98,10.2,3602
2025-09-02,10.2,10.3,9.98,10.3,3959
2025-09-03,10.3,10.3,10.05,10.2,785
2025-09-04,10.1,10.25,9.86,10.25,10307
2025-09-05,10.25,10.3,10.1,10.15,3779
2025-09-08,10.15,10.15,9.9,9.92,6739
2025-09-09,10.1,10.1,9.6,9.76,9987
2025-09-10,9.78,9.78,9.6,9.72,4646
2025-09-11,9.76,9.9,9.52,9.88,4865
2025-09-12,9.82,9.92,9.8,9.86,2939
2025-09-15,9.92,10.15,9.9,9.98,4223
2025-09-16,9.98,10.1,9.82,9.9,2652
2025-09-17,9.9,9.9,9.84,9.88,1391
2025-09-18,9.96,10.1,9.96,10,1103
2025-09-19,10.1,10.25,9.96,10.25,10668
2025-09-22,10.25,10.25,10,10.1,4562
2025-09-23,10.1,10.1,10,10,2096
2025-09-24,10.1,10.2,9.94,9.94,4113
2025-09-25,10,10.2,9.92,10,1821
2025-09-26,10,11,10,10.7,50847
2025-09-29,11.15,11.45,11,11.45,55962
2025-09-30,11.6,11.6,11.15,11.35,18566
2025-10-01,11.35,11.6,11.1,11.25,16851
2025-10-02,11.25,11.25,11.05,11.25,4071
2025-10-03,11.25,11.25,10.7,11.05,20379
2025-10-06,11.05,11.1,10.75,10.9,5184
2025-10-07,10.75,11.1,10.75,10.85,2034
2025-10-08,10.95,11,10.9,10.9,6081
2025-10-09,11,11.2,10.8,10.95,8821
2025-10-10,10.9,11,10.7,10.75,2099
2025-10-13,10.7,10.85,10.6,10.75,6329
2025-10-14,10.85,10.85,10.35,10.55,6779
2025-10-15,10.5,10.7,10.35,10.7,5582
2025-10-16,10.7,10.85,10.65,10.85,4043
2025-10-17,10.8,10.8,10.5,10.65,4503
2025-10-20,10.8,10.9,10.55,10.8,3370
2025-10-21,10.9,10.9,10.3,10.5,8763
2025-10-22,10.55,11.1,10.5,11.1,23668
2025-10-23,11.1,11.25,10.9,11,13501
2025-10-24,11.1,11.25,10.95,11.05,5094
2025-10-27,11.2,11.2,10.8,11,4394
2025-10-28,11,11.05,10.85,11.05,6918
2025-10-29,11.05,11.05,10.8,11,6443
2025-10-30,11.1,11.15,10.8,11.15,6768
2025-10-31,11.25,11.4,11,11.3,16031
2025-11-03,11.35,11.35,11.05,11.15,4434
2025-11-04,11.4,11.9,11.25,11.7,55346
2025-11-05,11.8,12.65,11.8,12.55,73954
2025-11-06,12.6,12.6,12.3,12.5,24596
2025-11-07,12.45,12.7,12.4,12.7,25286
2025-11-10,12.55,12.8,12.5,12.75,7545