Date,Open,High,Low,Close,Volume
2007-08-13,9.29,9.29,9.29,9.29,12579.98742
2007-08-14,9.15,9.15,8.98,8.98,36149.297184
2007-08-16,7.04,7.46,6.475,7.46,9868.323465
2007-08-17,7.46,7.46,6.475,6.84,78116.921883
2007-08-20,6.475,6.955,6.335,6.755,79366.5873
2007-08-21,6.615,6.9,6.335,6.9,190743.14259
2007-08-22,6.755,7.885,6.755,7.235,174899.8251
2007-08-23,7.885,8.305,7.46,7.94,6299.9937
2007-08-24,8.195,8.195,7.745,7.745,966.6657
2007-08-27,7.885,7.885,7.885,7.885,66.6666
2007-08-28,7.825,7.885,7.825,7.855,28816.63785
2007-08-29,7.8,7.885,7.8,7.885,12002.987997
2007-08-30,7.855,7.885,7.855,7.885,4199.9958
2007-08-31,7.825,7.885,7.46,7.855,8885.657781
2007-09-04,7.745,7.745,7.545,7.575,12850.987149
2007-09-05,7.685,7.745,7.545,7.575,18033.3153
2007-09-06,7.575,7.885,7.545,7.885,15870.650796
2007-09-07,7.885,9.29,7.885,8.025,63946.269387
2007-09-10,8.025,8.25,7.97,8.025,114168.885831
2007-09-11,8.165,8.42,8.025,8.165,79266.5874
2007-09-12,8.165,8.73,8.165,8.445,191929.80807
2007-09-13,8.445,8.73,8.445,8.645,158733.1746
2007-09-14,8.445,10.305,8.445,9.205,58172.275161
2007-09-17,8.925,9.545,8.445,8.445,16141.983858
2007-09-18,8.585,8.925,8.585,8.755,204466.4622
2007-09-19,8.585,9.29,8.445,9.29,202433.1309
2007-09-20,8.785,9.29,8.73,9.29,53875.279458
2007-09-21,9.29,9.29,8.925,9.01,56532.276801
2007-09-24,9.15,9.29,9.15,9.29,3899.329434
2007-09-25,9.205,9.715,9.205,9.715,4176.995823
2007-09-26,9.205,9.715,9.15,9.43,4801.328532
2007-09-27,9.43,9.715,9.43,9.49,3166.6635
2007-09-28,9.49,9.545,9.265,9.43,3017.663649
2007-10-01,9.15,9.29,9.095,9.29,10566.6561
2007-10-02,9.29,9.29,9.095,9.29,19199.9808
2007-10-03,8.87,8.87,8.165,8.73,23766.6429
2007-10-04,8.305,8.305,8.135,8.25,1366.6653
2007-10-05,8.025,8.25,8.025,8.25,1414.998585
2007-10-09,8.025,8.165,7.995,8.165,833.3325
2007-10-10,8.165,8.28,8.025,8.195,2766.6639
2007-10-11,8.11,8.955,8.11,8.305,8784.991215
2007-10-12,8.305,8.785,8.305,8.445,440403.226263
2007-10-15,8.445,8.73,8.445,8.445,2033.3313
2007-10-16,8.335,8.955,8.335,8.445,25445.307888
2007-10-17,8.445,8.615,8.305,8.615,6551.993448
2007-10-18,8.445,8.56,8.445,8.56,4366.6623
2007-10-19,8.28,8.335,8.28,8.335,999.999
2007-10-22,8.445,8.445,8.445,8.445,4949.99505
2007-10-23,8.22,8.585,8.22,8.445,17990.648676
2007-10-24,8.42,8.445,8.42,8.445,12399.9876
2007-10-25,8.36,8.36,8.25,8.25,18570.314763
2007-10-26,8.305,8.615,8.305,8.445,6196.66047
2007-10-29,8.56,8.56,8.335,8.445,28966.6377
2007-10-30,8.445,8.445,8.445,8.445,233.3331
2007-10-31,8.42,8.56,8.335,8.56,4199.9958
2007-11-01,8.755,8.755,8.585,8.585,6833.3265
2007-11-02,8.445,8.445,8.305,8.445,4999.995
2007-11-05,8.305,8.305,8.025,8.165,4119.99588
2007-11-06,8.025,8.165,7.6,8.025,230676.43599
2007-11-07,8.305,8.305,7.855,7.97,5275.994724
2007-11-08,7.745,8.445,7.6,7.91,31666.635
2007-11-09,7.825,7.825,7.745,7.745,1833.3315
2007-11-12,7.545,7.63,7.32,7.6,17608.315725
2007-11-13,7.46,7.46,7.405,7.435,9699.9903
2007-11-14,7.32,7.32,7.18,7.265,8555.991444
2007-11-16,7.04,7.265,7.04,7.265,23003.31033
2007-11-19,7.18,7.32,7.18,7.18,9666.657
2007-11-20,7.29,7.46,7.29,7.375,32993.633673
2007-11-21,7.04,7.18,6.9,7.18,45033.2883
2007-11-22,6.475,6.815,6.475,6.675,5190.661476
2007-11-23,6.475,6.475,6.335,6.42,8333.325
2007-11-26,6.815,6.815,6.055,6.055,23566.6431
2007-11-27,6.14,6.14,6.055,6.055,20866.6458
2007-11-28,5.915,6.195,5.07,6.055,829932.5034
2007-11-29,6.475,6.59,5.8,6.59,11210.988789
2007-11-30,6.59,7.435,5.855,6.615,55806.61086
2007-12-03,6.645,6.645,6.335,6.645,5836.66083
2007-12-04,6.475,6.53,6.45,6.45,5649.99435
2007-12-05,6.615,7.18,6.475,6.505,23326.976673
2007-12-06,6.615,6.755,6.56,6.755,6899.9931
2007-12-07,6.755,6.84,6.365,6.475,50649.94935
2007-12-10,6.615,7.04,6.475,6.985,12066.6546
2007-12-11,6.9,6.9,6.53,6.645,5533.3278
2007-12-12,6.615,6.615,6.365,6.475,9143.32419
2007-12-13,6.59,6.59,6.14,6.195,157066.5096
2007-12-14,6.305,6.305,6.055,6.055,1599.9984
2007-12-17,6.39,6.39,5.915,5.915,3399.9966
2007-12-18,5.915,6.365,5.07,5.63,9199.9908
2007-12-19,6.195,6.335,5.915,5.915,1699.9983
2007-12-20,5.77,5.97,5.63,5.63,5966.6607
2007-12-21,5.63,6.42,5.63,5.855,3533.3298
2007-12-24,5.915,5.915,5.545,5.63,75779.92422
2007-12-27,5.915,5.915,5.715,5.915,18799.9812
2007-12-28,6.42,6.7,6.42,6.7,3199.9968
2007-12-31,6.815,7.435,6.815,7.265,5234.661432
2008-01-02,7.18,7.46,7.18,7.32,19266.6474
2008-01-03,7.18,7.18,6.9,6.9,26499.9735
2008-01-04,7.04,7.18,6.9,6.955,27533.3058
2008-01-07,7.18,7.18,6.9,6.9,75699.9243
2008-01-08,7.04,7.18,7.04,7.04,53966.6127
2008-01-09,7.04,7.04,6.9,7.04,112566.5541
2008-01-10,6.9,7.01,6.755,6.985,2923.33041
2008-01-11,6.815,7.01,6.755,7.01,4430.995569
2008-01-14,7.095,7.32,6.9,7.04,80666.586
2008-01-15,7.04,7.04,6.925,7.04,11099.9889
2008-01-16,6.505,6.9,6.505,6.755,187487.812512
2008-01-17,6.9,6.9,6.475,6.615,13099.9869
2008-01-18,6.755,6.755,6.645,6.645,3916.66275
2008-01-21,6.755,6.755,6.22,6.475,8499.9915
2008-01-22,6.165,6.9,6.165,6.7,11899.9881
2008-01-23,5.915,6.195,5.77,6.11,18713.31462
2008-01-24,5.63,6.615,5.49,5.915,123274.876725
2008-01-25,6.25,6.755,6.25,6.615,8209.99179
2008-01-28,6.615,6.615,6.615,6.615,733.3326
2008-01-29,6.615,6.615,6.335,6.335,4666.662
2008-01-30,6.59,6.615,6.59,6.615,38099.9619
2008-01-31,6.615,6.755,6.475,6.475,15266.6514
2008-02-01,6.615,6.615,6.615,6.615,140933.1924
2008-02-04,6.755,6.755,6.615,6.755,38579.96142
2008-02-05,6.815,6.9,6.815,6.9,6833.3265
2008-02-06,7.18,7.21,6.985,6.985,1899.9981
2008-02-07,7.01,7.01,7.01,7.01,399.9996
2008-02-08,7.265,7.32,6.9,6.9,1733.3316
2008-02-11,7.235,7.46,7.235,7.46,3866.6628
2008-02-12,7.46,7.825,7.46,7.515,2366.6643
2008-02-13,7.575,7.715,7.21,7.21,18421.648245
2008-02-14,6.87,7.235,6.84,6.9,4199.9958
2008-02-15,6.615,6.985,6.615,6.615,333.333
2008-02-19,6.87,7.235,6.87,7.065,9871.323462
2008-02-20,7.18,7.18,7.18,7.18,2633.3307
2008-02-21,7.065,7.49,7.065,7.15,62024.937975
2008-02-22,7.29,7.35,7.18,7.32,10266.6564
2008-02-25,7.745,7.885,7.745,7.8,3867.662799
2008-02-26,7.745,7.745,7.405,7.405,10033.3233
2008-02-27,7.545,7.63,7.35,7.6,2499.9975
2008-02-28,7.21,7.375,7.04,7.265,13810.319523
2008-02-29,7.265,7.265,7.265,7.265,299.9997
2008-03-03,7.18,7.6,7.04,7.515,17933.3154
2008-03-04,7.46,7.6,7.46,7.49,13108.653558
2008-03-05,7.49,7.49,7.375,7.46,39006.62766
2008-03-06,7.405,7.685,7.32,7.6,160366.5063
2008-03-07,7.745,7.8,7.745,7.8,2033.3313
2008-03-10,7.745,7.745,7.515,7.745,3999.996
2008-03-11,7.885,8.39,7.745,8.05,18670.314663
2008-03-12,8.025,8.22,8.025,8.165,151280.182053
2008-03-13,8.305,8.39,8.165,8.39,13399.9866
2008-03-14,8.305,8.305,8.165,8.165,33326.300007
2008-03-17,7.46,8.305,7.46,8.305,7338.659328
2008-03-18,7.77,7.995,7.46,7.745,34548.298785
2008-03-20,7.545,7.745,7.21,7.745,7699.9923
2008-03-24,7.46,7.46,7.46,7.46,499.9995
2008-03-25,7.15,7.745,7.15,7.21,29206.63746
2008-03-26,7.8,7.8,7.6,7.6,833.3325
2008-03-27,7.46,7.66,7.32,7.66,8010.658656
2008-03-28,7.18,7.46,6.955,7.435,42666.624
2008-03-31,7.095,7.6,7.095,7.6,10750.655916
2008-04-01,6.335,6.53,6.195,6.335,37333.296
2008-04-02,6.475,6.7,6.39,6.475,214966.4517
2008-04-03,6.305,6.39,5.8,6.335,45266.6214
2008-04-04,6.335,6.675,6.335,6.615,72433.2609
2008-04-07,6.615,6.785,6.475,6.73,106874.226459
2008-04-08,6.39,6.615,6.39,6.53,132347.534319
2008-04-09,6.475,6.475,6.195,6.475,28166.6385
2008-04-10,6.335,6.335,6.335,6.335,30099.9699
2008-04-11,6.45,6.45,6.22,6.45,6360.326973
2008-04-14,6.195,6.195,5.915,5.97,3433.3299
2008-04-15,6.055,6.22,5.94,6.22,15566.6511
2008-04-16,6.14,6.475,6.14,6.28,34066.6326
2008-04-17,6.14,6.39,6.14,6.39,4068.329265
2008-04-18,6.305,6.335,6.195,6.195,18899.9811
2008-04-21,6.195,6.195,6.195,6.195,3179.99682
2008-04-22,6.055,6.055,6.055,6.055,666.666
2008-04-23,6.055,6.055,5.94,5.94,1754.998245
2008-04-24,5.915,5.915,5.915,5.915,66.6666
2008-04-25,5.915,5.915,5.915,5.915,66.6666
2008-04-28,6.055,6.365,6.055,6.08,17566.6491
2008-04-29,6.08,6.28,5.915,6.08,6433.3269
2008-04-30,6.22,6.335,5.97,6.195,4633.3287
2008-05-01,5.915,5.97,5.915,5.915,433.3329
2008-05-02,5.915,5.915,5.77,5.855,17934.315399
2008-05-05,5.915,6.42,5.915,6.195,59166.6075
2008-05-06,6.165,6.335,6.165,6.335,39616.960383
2008-05-07,6.055,6.14,5.915,6.11,146610.520056
2008-05-08,5.995,6.28,5.995,6.195,179929.486737
2008-05-09,6.11,6.335,6.11,6.305,123392.209941
2008-05-12,5.915,6.055,5.915,5.915,199760.466906
2008-05-13,5.915,5.915,5.52,5.745,45906.954093
2008-05-14,3.94,4.985,3.885,4.785,178327.488339
2008-05-15,4.42,4.42,4.225,4.31,100692.565974
2008-05-16,4.45,4.45,4.28,4.28,12633.3207
2008-05-20,4.59,4.955,4.56,4.785,458766.2079
2008-05-21,4.645,4.7,4.59,4.645,393562.93977
2008-05-22,4.56,4.59,4.365,4.39,31716.63495
2008-05-23,4.42,4.42,4.225,4.28,36264.963735
2008-05-26,4.225,4.225,3.83,3.915,26910.306423
2008-05-27,3.94,3.94,3.855,3.855,7433.3259
2008-05-28,3.66,3.8,3.66,3.745,6766.6599
2008-05-29,3.69,3.69,3.66,3.69,9187.990812
2008-05-30,3.83,4.225,3.83,3.83,11719.321614
2008-06-02,3.83,3.83,3.52,3.745,40833.2925
2008-06-03,3.66,3.8,3.52,3.745,80031.586635
2008-06-04,3.745,3.8,3.745,3.8,70025.263308
2008-06-05,3.83,3.97,3.83,3.97,20866.6458
2008-06-06,4.085,4.195,4.085,4.195,8233.3251
2008-06-09,4.14,4.31,4.14,4.195,3255.996744
2008-06-10,4.225,4.225,4.14,4.14,38333.295
2008-06-11,3.915,3.915,3.66,3.8,17366.6493
2008-06-12,3.38,3.38,3.07,3.35,92438.240895
2008-06-13,3.295,3.295,2.955,3.095,368934.297732
2008-06-16,3.18,3.18,2.87,2.93,25230.641436
2008-06-17,2.93,3.04,2.785,3.015,1169893.496772
2008-06-18,2.93,2.93,2.815,2.815,16541.983458
2008-06-19,2.955,3.04,2.9,3.04,5983.32735
2008-06-20,3.07,3.155,3.07,3.155,43033.2903
2008-06-23,2.93,3.04,2.815,2.955,49579.617087
2008-06-24,2.955,3.015,2.815,2.955,37249.296084
2008-06-25,2.815,2.9,2.45,2.815,180518.152815
2008-06-26,2.395,2.675,2.395,2.59,96395.236938
2008-06-27,2.59,2.59,2.48,2.59,98649.90135
2008-06-30,2.62,2.62,2.395,2.59,51899.9481
2008-07-02,2.645,2.785,2.505,2.56,7859.99214
2008-07-03,2.535,2.675,2.48,2.56,39166.6275
2008-07-04,2.48,2.56,2.48,2.505,26499.9735
2008-07-07,2.535,2.59,2.42,2.59,6166.6605
2008-07-08,2.785,2.785,2.535,2.675,37319.296014
2008-07-09,2.785,2.785,2.785,2.785,1333.332
2008-07-10,2.62,2.76,2.59,2.675,66243.26709
2008-07-11,2.675,2.675,2.535,2.535,25633.3077
2008-07-14,2.675,2.675,2.675,2.675,3333.33
2008-07-15,2.535,2.56,2.505,2.505,37716.62895
2008-07-16,2.395,2.505,2.225,2.395,79657.920342
2008-07-17,2.395,2.505,2.025,2.395,18233.3151
2008-07-18,2.395,2.395,2.11,2.11,2999.997
2008-07-21,1.97,2.31,1.97,1.97,199.9998
2008-07-22,2.395,2.395,2.0,2.0,43633.2897
2008-07-24,2.11,2.25,2.11,2.25,11255.988744
2008-07-29,2.31,2.31,2.31,2.31,2666.664
2008-07-30,2.25,2.25,2.25,2.25,999.999
2008-07-31,2.11,2.14,1.83,1.97,33973.966026
2008-08-05,2.11,2.11,2.11,2.11,166.6665
2008-08-06,1.885,2.11,1.575,2.11,18457.981542
2008-08-07,1.69,1.69,1.69,1.69,12899.9871
2008-08-08,1.69,1.69,1.575,1.575,19666.647
2008-08-11,1.715,1.915,1.69,1.915,50827.949172
2008-08-12,1.745,1.745,1.745,1.745,483.33285
2008-08-13,1.69,1.69,1.69,1.69,733.3326
2008-08-15,1.83,1.83,1.83,1.83,1573.998426
2008-08-18,1.83,1.885,1.83,1.83,16833.3165
2008-08-19,1.915,1.915,1.83,1.83,10883.32245
2008-08-20,1.745,1.745,1.69,1.69,3333.33
2008-08-21,1.83,1.97,1.83,1.83,21366.6453
2008-08-22,1.775,1.775,1.775,1.775,1799.9982
2008-08-25,1.97,1.97,1.915,1.915,48666.618
2008-08-26,1.885,1.885,1.83,1.83,37666.629
2008-08-27,1.83,1.83,1.745,1.745,4683.32865
2008-08-28,1.715,1.8,1.715,1.8,3333.33
2008-08-29,1.49,1.83,1.49,1.83,1984.331349
2008-09-02,1.83,1.83,1.52,1.52,2424.330909
2008-09-04,2.055,2.055,1.49,1.49,3766.6629
2008-09-05,1.55,1.55,1.55,1.55,266.6664
2008-09-08,1.55,1.66,1.52,1.66,4766.6619
2008-09-09,1.35,1.35,1.295,1.295,499.9995
2008-09-10,1.295,1.295,1.265,1.265,2999.997
2008-09-11,0.985,1.0,0.985,1.0,499.9995
2008-09-12,1.07,1.07,1.07,1.07,1333.332
2008-09-15,1.41,1.69,1.11,1.11,11933.3214
2008-09-16,1.1,1.1,0.93,1.04,12166.6545
2008-09-17,1.015,1.07,0.985,1.04,19833.3135
2008-09-18,1.125,1.155,1.015,1.155,73416.926583
2008-09-19,1.07,1.185,1.07,1.125,102331.564335
2008-09-22,1.21,1.21,1.195,1.195,8333.325
2008-09-23,1.21,1.21,1.195,1.195,1616.66505
2008-09-24,1.21,1.41,1.21,1.41,33333.3
2008-09-25,1.185,1.185,1.125,1.155,154210.179123
2008-09-26,1.125,1.125,1.07,1.07,13433.3199
2008-09-29,0.985,0.985,0.93,0.985,30666.636
2008-09-30,0.93,0.955,0.93,0.955,335699.6643
2008-10-01,0.93,0.93,0.93,0.93,14666.652
2008-10-02,0.9,0.9,0.845,0.845,32533.3008
2008-10-03,0.815,0.9,0.815,0.9,2864.330469
2008-10-06,0.9,0.985,0.76,0.985,224536.108797
2008-10-07,0.985,0.985,0.875,0.875,10499.9895
2008-10-09,0.875,0.875,0.79,0.79,150333.183
2008-10-10,0.875,0.875,0.845,0.845,39116.960883
2008-10-14,0.985,0.985,0.9,0.9,12999.987
2008-10-15,0.845,0.845,0.845,0.845,166.6665
2008-10-16,0.985,0.985,0.815,0.815,11219.98878
2008-10-20,0.955,0.955,0.845,0.845,1933.3314
2008-10-21,0.79,0.93,0.73,0.93,2828.330505
2008-10-23,0.93,0.93,0.79,0.845,11966.6547
2008-10-27,0.845,0.845,0.73,0.845,17023.982976
2008-10-28,0.73,0.845,0.705,0.845,11216.322117
2008-10-29,0.845,0.845,0.76,0.76,14666.652
2008-10-30,0.93,0.93,0.73,0.73,4666.662
2008-10-31,0.875,0.875,0.73,0.73,7160.326173
2008-11-04,0.79,0.9,0.79,0.9,1666.665
2008-11-05,0.845,0.845,0.815,0.815,22543.31079
2008-11-06,0.79,0.79,0.79,0.79,4999.995
2008-11-10,0.79,0.79,0.76,0.76,6666.66
2008-11-11,0.705,0.76,0.705,0.72,14166.6525
2008-11-12,0.705,0.705,0.705,0.705,9999.99
2008-11-13,0.705,0.705,0.565,0.65,58029.94197
2008-11-14,0.59,0.59,0.59,0.59,11166.6555
2008-11-17,0.675,0.705,0.675,0.705,2666.664
2008-11-18,0.675,0.705,0.565,0.565,64218.935781
2008-11-20,0.65,0.65,0.565,0.565,5166.6615
2008-11-21,0.59,0.59,0.59,0.59,20333.313
2008-11-24,0.62,0.62,0.62,0.62,12999.987
2008-11-25,0.62,0.62,0.565,0.565,15131.651535
2008-11-26,0.565,0.565,0.565,0.565,80866.5858
2008-11-28,0.59,0.59,0.59,0.59,633.3327
2008-12-01,0.705,0.705,0.565,0.565,13000.320333
2008-12-03,0.48,0.565,0.48,0.565,3499.9965
2008-12-04,0.565,0.565,0.535,0.535,10338.656328
2008-12-05,0.505,0.505,0.45,0.45,69099.9309
2008-12-08,0.48,0.48,0.48,0.48,16666.65
2008-12-09,0.42,0.42,0.42,0.42,50999.949
2008-12-10,0.42,0.495,0.42,0.495,9453.990546
2008-12-11,0.535,0.535,0.505,0.505,14333.319
2008-12-12,0.535,0.535,0.48,0.505,12666.654
2008-12-15,0.505,0.505,0.42,0.42,104833.2285
2008-12-16,0.42,0.42,0.42,0.42,44499.9555
2008-12-17,0.48,0.48,0.48,0.48,0.0
2008-12-18,0.48,0.495,0.42,0.495,873988.459344
2008-12-19,0.48,0.48,0.45,0.45,31233.3021
2008-12-22,0.505,0.505,0.42,0.42,56653.27668
2008-12-23,0.42,0.42,0.42,0.42,64366.6023
2008-12-24,0.395,0.42,0.365,0.365,25199.9748
2008-12-29,0.395,0.45,0.395,0.42,69138.264195
2008-12-30,0.42,0.42,0.42,0.42,10999.989
2008-12-31,0.395,0.42,0.365,0.42,426316.24035
2009-01-02,0.48,0.79,0.395,0.565,63199.9368
2009-01-05,0.59,0.62,0.59,0.59,371.666295
2009-01-06,0.59,0.65,0.565,0.65,13629.319704
2009-01-07,0.705,0.705,0.705,0.705,3333.33
2009-01-08,0.65,0.705,0.65,0.705,57166.6095
2009-01-09,0.705,0.73,0.705,0.705,58999.941
2009-01-14,0.65,0.65,0.62,0.62,43499.9565
2009-01-15,0.675,0.675,0.65,0.65,31933.3014
2009-01-20,0.705,0.705,0.705,0.705,6666.66
2009-01-21,0.705,0.705,0.705,0.705,133.3332
2009-01-22,0.79,0.815,0.705,0.76,887917.112082
2009-01-23,0.875,1.155,0.79,1.125,37883.29545
2009-01-26,1.745,1.745,1.1,1.1,33555.633111
2009-01-27,1.155,1.155,0.9,0.9,6333.327
2009-01-28,1.1,1.1,1.1,1.1,533.3328
2009-01-29,1.07,1.07,1.04,1.04,1133.3322
2009-01-30,1.1,1.155,1.1,1.14,17333.316
2009-02-02,1.125,1.49,1.125,1.125,130833.2025
2009-02-03,1.155,1.155,1.125,1.125,14366.6523
2009-02-04,1.1,1.125,1.07,1.07,54999.945
2009-02-05,1.1,1.125,1.1,1.1,30233.3031
2009-02-06,1.1,1.125,1.1,1.11,22999.977
2009-02-09,1.265,1.265,1.1,1.125,69833.2635
2009-02-10,1.185,1.185,1.1,1.125,79433.2539
2009-02-11,1.125,1.155,1.1,1.125,40585.292748
2009-02-12,1.24,1.35,1.21,1.265,61176.60549
2009-02-13,1.24,1.435,1.24,1.35,62489.93751
2009-02-17,1.52,1.97,1.41,1.635,137749.86225
2009-02-18,1.66,1.69,1.41,1.55,776332.557
2009-02-19,1.69,1.745,1.605,1.715,289136.37753
2009-02-20,1.55,1.635,1.465,1.605,105163.22817
2009-02-23,1.605,1.66,1.49,1.605,72893.26044
2009-02-24,1.605,1.69,1.465,1.52,142436.52423
2009-02-25,1.945,1.97,1.8,1.945,174176.49249
2009-02-26,1.8,1.8,1.575,1.69,89933.2434
2009-02-27,1.745,1.8,1.66,1.66,111266.5554
2009-03-02,1.885,1.885,1.605,1.69,93773.23956
2009-03-03,1.635,1.775,1.52,1.635,84783.24855
2009-03-04,1.66,1.66,1.465,1.575,71816.59485
2009-03-05,1.575,1.605,1.52,1.605,37666.629
2009-03-06,1.66,1.83,1.605,1.66,116916.54975
2009-03-09,1.69,1.69,1.52,1.55,32899.9671
2009-03-10,1.49,1.52,1.38,1.435,109449.89055
2009-03-11,1.435,1.49,1.41,1.465,48233.2851
2009-03-12,1.465,1.605,1.465,1.575,98705.567961
2009-03-13,1.575,1.66,1.575,1.635,32466.6342
2009-03-16,1.66,1.775,1.635,1.775,73033.2603
2009-03-17,1.69,1.69,1.605,1.69,76733.2566
2009-03-18,1.605,1.86,1.52,1.86,41666.625
2009-03-19,1.69,1.86,1.69,1.83,596466.0702
2009-03-20,1.715,1.745,1.715,1.715,15000.984999
2009-03-23,1.8,1.8,1.715,1.745,467432.8659
2009-03-24,1.69,1.69,1.605,1.66,26733.3066
2009-03-25,1.66,1.715,1.66,1.69,166666.5
2009-03-26,1.715,1.715,1.66,1.69,88066.5786
2009-03-27,1.66,1.69,1.635,1.66,60266.6064
2009-03-30,1.66,1.69,1.635,1.66,96866.5698
2009-03-31,1.715,1.8,1.69,1.775,391999.608
2009-04-01,1.715,1.915,1.715,1.83,67999.932
2009-04-02,1.83,1.83,1.715,1.775,274266.3924
2009-04-03,1.8,1.8,1.715,1.715,128499.8715
2009-04-06,1.66,1.69,1.55,1.69,139239.86076
2009-04-07,1.715,1.745,1.69,1.745,98066.5686
2009-04-08,1.69,1.745,1.69,1.69,292099.041234
2009-04-09,1.69,1.69,1.69,1.69,31666.635
2009-04-13,1.83,1.83,1.715,1.8,75659.92434
2009-04-14,1.745,1.775,1.69,1.745,206699.7933
2009-04-15,1.775,1.8,1.745,1.775,82933.2504
2009-04-16,1.745,1.745,1.69,1.69,153198.846801
2009-04-17,1.69,1.715,1.69,1.715,21599.9784
2009-04-20,1.66,1.945,1.66,1.83,143210.523456
2009-04-21,1.745,1.885,1.745,1.885,16533.3168
2009-04-22,1.915,1.915,1.775,1.775,21789.97821
2009-04-23,1.83,1.86,1.775,1.8,73833.2595
2009-04-24,1.86,1.915,1.775,1.86,10799.9892
2009-04-27,1.86,1.885,1.86,1.885,2324.997675
2009-04-28,1.945,1.97,1.775,1.945,5317.328016
2009-04-29,1.945,2.025,1.915,2.025,155991.510675
2009-04-30,2.14,2.14,2.025,2.14,92697.240636
2009-05-01,2.11,2.31,2.055,2.25,174633.1587
2009-05-04,2.28,2.505,2.25,2.42,136449.86355
2009-05-05,2.42,2.42,2.31,2.395,87209.91279
2009-05-06,2.48,2.505,2.335,2.365,114373.21896
2009-05-07,2.62,2.62,2.28,2.42,103766.5629
2009-05-08,2.365,2.42,2.25,2.28,67409.265924
2009-05-11,2.335,2.365,2.25,2.31,166366.5003
2009-05-12,2.225,2.335,2.195,2.25,219511.447155
2009-05-13,2.31,2.31,2.195,2.195,40671.959328
2009-05-14,2.31,2.48,2.31,2.45,16558.983441
2009-05-15,2.335,2.395,2.31,2.335,88899.9111
2009-05-19,2.335,2.395,2.31,2.395,116708.549958
2009-05-20,2.42,2.535,2.42,2.505,211741.454925
2009-05-21,2.87,3.07,2.62,3.07,86847.246486
2009-05-22,2.845,3.21,2.76,2.985,74085.925914
2009-05-25,2.645,2.76,2.31,2.675,40869.95913
2009-05-26,2.62,2.845,2.535,2.785,51658.281675
2009-05-27,2.73,2.73,2.535,2.675,106556.226777
2009-05-28,2.73,2.815,2.675,2.73,32404.634262
2009-05-29,2.785,3.32,2.785,3.265,94390.572276
2009-06-01,3.265,3.38,3.095,3.24,56613.27672
2009-06-02,3.21,3.63,3.015,3.52,129861.536805
2009-06-03,3.52,3.715,3.155,3.24,60539.93946
2009-06-04,3.265,3.66,3.265,3.35,82774.583892
2009-06-05,3.38,3.575,3.35,3.435,29849.97015
2009-06-08,3.49,3.49,3.155,3.465,34001.965998
2009-06-09,3.18,3.21,3.07,3.125,131587.535079
2009-06-10,3.07,3.21,3.015,3.095,60265.939734
2009-06-11,3.095,3.095,2.785,2.87,96896.56977
2009-06-12,2.815,2.845,2.56,2.785,174692.491974
2009-06-15,2.675,2.815,2.675,2.705,57219.94278
2009-06-16,2.9,2.9,2.645,2.76,56062.943937
2009-06-17,2.76,2.815,2.675,2.705,23816.64285
2009-06-18,2.705,2.87,2.705,2.76,43322.623344
2009-06-19,2.815,3.07,2.815,3.015,50898.282435
2009-06-22,2.9,2.9,2.59,2.675,163809.502857
2009-06-23,2.73,2.73,2.59,2.705,40133.2932
2009-06-24,2.705,2.815,2.675,2.815,62281.604385
2009-06-25,2.705,2.785,2.59,2.785,81573.25176
2009-06-26,2.785,2.815,2.675,2.675,46289.95371
2009-06-29,2.73,2.76,2.62,2.705,26080.973919
2009-06-30,2.76,2.93,2.675,2.9,93608.239725
2009-07-02,2.76,2.955,2.76,2.815,37358.295975
2009-07-06,2.76,2.76,2.675,2.705,27016.63965
2009-07-07,2.785,2.87,2.73,2.73,23094.643572
2009-07-08,2.705,2.705,2.42,2.48,61721.938278
2009-07-09,2.645,2.675,2.535,2.59,14766.6519
2009-07-10,2.62,2.705,2.56,2.675,45817.287516
2009-07-13,2.675,2.76,2.59,2.705,53516.61315
2009-07-14,2.62,2.815,2.62,2.73,22133.3112
2009-07-15,2.845,2.955,2.785,2.87,20933.3124
2009-07-16,2.9,2.955,2.815,2.87,50583.28275
2009-07-17,2.93,2.985,2.845,2.955,15633.3177
2009-07-20,3.095,3.24,2.985,3.125,48286.285047
2009-07-21,2.93,2.93,2.675,2.76,66765.599901
2009-07-22,2.87,2.87,2.76,2.76,10533.3228
2009-07-23,2.815,2.87,2.785,2.845,17166.6495
2009-07-24,2.76,2.87,2.73,2.815,23823.976176
2009-07-27,2.76,2.9,2.76,2.87,63365.603301
2009-07-28,2.675,2.785,2.62,2.645,140846.859153
2009-07-29,2.59,2.59,2.395,2.48,218490.781509
2009-07-30,2.73,2.845,2.535,2.73,72166.5945
2009-07-31,2.59,2.705,2.535,2.705,40207.293126
2009-08-04,2.705,2.705,2.56,2.705,80299.9197
2009-08-05,2.675,2.705,2.59,2.675,50859.282474
2009-08-06,2.645,2.705,2.62,2.705,72819.260514
2009-08-07,2.645,2.675,2.62,2.675,46253.28708
2009-08-10,2.535,2.62,2.48,2.535,34799.9652
2009-08-11,2.59,2.62,2.56,2.59,41734.958265
2009-08-12,2.59,2.645,2.56,2.62,12199.9878
2009-08-13,2.59,2.59,2.56,2.59,14166.6525
2009-08-14,2.535,2.56,2.48,2.505,41800.958199
2009-08-17,2.535,2.535,2.31,2.335,84599.9154
2009-08-18,2.365,2.535,2.365,2.42,16066.6506
2009-08-19,2.45,2.505,2.365,2.395,63468.269865
2009-08-20,2.395,2.395,2.365,2.395,21066.6456
2009-08-21,2.335,2.505,2.335,2.45,39099.627567
2009-08-24,2.45,2.535,2.365,2.395,52676.61399
2009-08-25,2.48,2.48,2.395,2.395,18944.981055
2009-08-26,2.395,2.45,2.395,2.45,16466.6502
2009-08-27,2.42,2.505,2.365,2.48,49819.616847
2009-08-28,2.45,2.45,2.395,2.42,27796.972203
2009-08-31,2.42,2.45,2.365,2.395,47233.2861
2009-09-01,2.365,2.395,2.365,2.365,18641.981358
2009-09-02,2.365,2.48,2.365,2.42,127893.538773
2009-09-03,2.62,2.73,2.59,2.73,87202.912797
2009-09-04,2.705,2.985,2.705,2.93,37741.628925
2009-09-08,2.985,3.07,2.815,2.9,103699.562967
2009-09-09,2.87,2.985,2.815,2.9,44328.289005
2009-09-10,2.815,2.9,2.76,2.845,43730.289603
2009-09-11,2.9,3.04,2.845,2.955,95216.57145
2009-09-14,2.87,2.87,2.76,2.785,23681.309652
2009-09-15,2.815,2.87,2.76,2.785,32386.63428
2009-09-16,2.87,2.9,2.815,2.87,85348.247985
2009-09-17,2.955,2.955,2.785,2.785,58741.941258
2009-09-18,2.9,2.985,2.815,2.87,1224573.775425
2009-09-21,2.815,2.815,2.705,2.76,212746.787253
2009-09-22,2.815,2.93,2.785,2.93,42391.624275
2009-09-23,2.9,2.9,2.76,2.76,25458.307875
2009-09-24,2.815,2.815,2.73,2.815,37676.62899
2009-09-25,2.815,2.815,2.73,2.815,26229.307104
2009-09-28,2.73,2.87,2.73,2.815,22699.9773
2009-09-29,2.785,2.785,2.76,2.785,5995.994004
2009-09-30,2.785,2.815,2.705,2.815,36299.9637
2009-10-01,2.815,2.815,2.675,2.675,37566.6291
2009-10-02,2.59,2.705,2.48,2.675,19361.647305
2009-10-05,2.785,2.87,2.705,2.73,30862.302471
2009-10-06,2.845,2.955,2.845,2.9,59717.940282
2009-10-07,2.9,2.955,2.87,2.955,31610.968389
2009-10-08,2.985,3.095,2.955,3.095,39355.627311
2009-10-09,3.095,3.18,3.07,3.07,41619.95838
2009-10-13,3.095,3.32,3.07,3.21,19236.314097
2009-10-14,3.265,3.38,3.21,3.265,48567.284766
2009-10-15,3.24,3.32,3.18,3.24,70324.929675
2009-10-16,3.24,3.24,3.18,3.21,12749.98725
2009-10-19,3.265,3.32,3.24,3.24,49853.616813
2009-10-20,3.32,3.35,3.265,3.35,44798.621868
2009-10-21,3.55,3.55,3.435,3.49,80409.91959
2009-10-22,3.52,3.52,3.435,3.435,93584.906415
2009-10-23,3.52,3.605,3.49,3.55,68004.931995
2009-10-26,3.66,3.775,3.435,3.435,69306.59736
2009-10-27,3.295,3.35,3.21,3.295,48876.61779
2009-10-28,3.24,3.265,3.21,3.21,25251.641415
2009-10-29,3.095,3.32,3.095,3.295,65533.2678
2009-10-30,3.18,3.32,3.125,3.21,147762.518904
2009-11-02,3.24,3.24,3.095,3.24,58873.27446
2009-11-03,3.155,3.465,3.155,3.38,56133.2772
2009-11-04,3.405,3.63,3.405,3.435,54370.278963
2009-11-05,3.465,3.465,3.32,3.32,27509.97249
2009-11-06,3.435,3.605,3.405,3.49,41314.625352
2009-11-09,3.66,3.715,3.55,3.605,57374.609292
2009-11-10,3.63,3.97,3.63,3.8,124110.542556
2009-11-11,4.165,4.31,4.11,4.195,122640.544026
2009-11-12,4.165,4.165,3.97,4.0,68861.597805
2009-11-13,3.97,4.025,3.94,4.0,25706.64096
2009-11-16,4.0,4.225,4.0,4.165,220728.779271
2009-11-17,4.025,4.225,4.025,4.195,78741.254592
2009-11-18,4.28,4.505,4.28,4.335,156056.51061
2009-11-19,4.165,4.195,4.11,4.195,98432.901567
2009-11-20,4.085,4.195,4.085,4.195,48595.951404
2009-11-23,4.59,4.59,4.42,4.505,111959.554707
2009-11-24,4.645,4.675,4.535,4.59,145843.854156
2009-11-25,4.87,4.87,4.675,4.845,202356.46431
2009-11-26,5.15,5.18,4.925,5.125,135528.197805
2009-11-27,4.925,5.18,4.87,5.18,292462.040871
2009-11-30,5.01,5.18,4.925,5.095,146505.853494
2009-12-01,5.21,5.35,5.18,5.35,152545.514121
2009-12-02,5.32,5.32,5.21,5.295,79862.920137
2009-12-03,5.35,5.35,5.235,5.295,59263.27407
2009-12-04,5.07,5.125,4.9,4.925,131047.868952
2009-12-07,4.45,4.7,4.335,4.535,218838.447828
2009-12-08,4.39,4.505,4.335,4.335,145969.85403
2009-12-09,4.31,4.45,4.31,4.42,109352.557314
2009-12-10,4.45,4.45,4.365,4.45,36938.963061
2009-12-11,4.45,4.56,4.45,4.56,76399.9236
2009-12-14,4.785,4.925,4.76,4.9,81384.918615
2009-12-15,4.73,4.925,4.73,4.785,24313.642353
2009-12-16,4.785,5.04,4.785,4.845,61073.27226
2009-12-17,4.73,4.73,4.59,4.59,57005.609661
2009-12-18,4.615,4.675,4.56,4.675,37865.962134
2009-12-21,4.59,4.615,4.45,4.535,81483.585183
2009-12-22,4.45,4.505,4.365,4.505,43394.289939
2009-12-23,4.365,4.56,4.365,4.505,60351.272982
2009-12-24,4.535,4.59,4.535,4.59,25633.3077
2009-12-29,4.7,4.785,4.645,4.785,41776.958223
2009-12-30,4.73,4.87,4.615,4.785,34946.63172
2009-12-31,4.845,4.925,4.815,4.9,23753.30958
2010-01-04,5.07,5.15,5.07,5.15,85071.581595
2010-01-05,5.125,5.235,5.07,5.125,91024.575642
2010-01-06,5.235,5.35,5.15,5.35,146135.187198
2010-01-07,5.21,5.35,5.125,5.125,59027.274306
2010-01-08,5.18,5.295,5.18,5.21,20650.646016
2010-01-11,5.35,5.405,5.265,5.265,44564.955435
2010-01-12,5.18,5.21,4.985,4.985,76366.256967
2010-01-13,5.04,5.095,4.925,5.095,28755.971244
2010-01-14,5.01,5.125,5.01,5.125,49887.616779
2010-01-15,5.095,5.32,4.955,5.32,161203.838796
2010-01-18,5.35,6.08,5.35,5.885,302783.03055
2010-01-19,5.745,5.94,5.575,5.915,151133.515533
2010-01-20,5.63,5.77,5.575,5.685,122022.211311
2010-01-21,5.545,5.605,5.295,5.32,161943.17139
2010-01-22,5.235,5.32,5.04,5.235,125203.20813
2010-01-25,5.38,5.605,5.35,5.575,71817.928182
2010-01-26,5.405,5.49,5.35,5.38,58760.607906
2010-01-27,5.295,5.405,5.265,5.295,86293.580373
2010-01-28,5.405,5.405,5.01,5.15,84131.249202
2010-01-29,5.07,5.125,4.925,4.925,68411.264922
2010-02-01,4.785,5.32,4.73,5.125,130433.2029
2010-02-02,5.21,5.35,5.21,5.32,84377.582289
2010-02-03,5.405,5.745,5.38,5.685,198617.801382
2010-02-04,5.46,5.52,5.21,5.405,140349.526317
2010-02-05,5.235,5.435,5.07,5.435,122227.211106
2010-02-08,5.295,5.575,5.295,5.435,98458.234875
2010-02-09,5.46,5.77,5.46,5.77,80658.919341
2010-02-10,5.66,5.745,5.52,5.66,82307.917692
2010-02-11,5.8,6.505,5.77,6.335,145685.187648
2010-02-12,6.11,6.28,6.055,6.22,64188.269145
2010-02-16,6.53,6.59,6.39,6.53,119875.546791
2010-02-17,6.53,7.125,6.53,6.815,127387.205946
2010-02-19,6.025,6.45,5.855,6.195,437935.562064
2010-02-22,6.195,6.335,6.11,6.335,226679.106654
2010-02-23,6.42,6.475,6.28,6.335,193851.472815
2010-02-24,6.25,6.28,6.11,6.165,107779.558887
2010-02-25,6.055,6.305,5.915,6.165,94193.905806
2010-02-26,6.195,6.25,6.11,6.195,90079.243254
2010-03-01,6.22,6.25,6.165,6.195,58458.274875
2010-03-02,6.165,6.615,6.14,6.42,236865.763134
2010-03-03,6.615,6.815,6.505,6.645,204968.128365
2010-03-04,6.645,6.815,6.305,6.675,240237.093096
2010-03-05,6.73,6.815,6.59,6.755,86426.58024
2010-03-08,6.9,7.18,6.9,7.065,206459.79354
2010-03-09,7.065,7.66,7.065,7.32,155731.510935
2010-03-10,7.265,7.63,7.235,7.35,115547.884452
2010-03-11,7.32,7.435,7.235,7.32,110197.889802
2010-03-12,7.32,7.375,7.21,7.29,74582.925417
2010-03-15,7.32,7.435,7.065,7.065,71343.928656
2010-03-16,6.925,7.04,6.815,6.9,112488.220845
2010-03-17,6.985,7.235,6.9,7.01,66130.267203
2010-03-18,7.04,7.065,6.675,6.755,149301.850698
2010-03-19,6.615,6.73,6.335,6.59,93334.239999
2010-03-22,6.475,6.7,6.335,6.615,65894.934105
2010-03-23,6.675,6.955,6.675,6.925,103606.56306
2010-03-24,6.84,6.84,6.615,6.7,97682.902317
2010-03-25,6.755,6.9,6.615,6.615,62351.604315
2010-03-26,6.56,6.7,6.505,6.615,92928.240405
2010-03-29,6.675,6.675,6.56,6.645,87140.912859
2010-03-30,6.365,6.39,5.97,6.25,389883.943449
2010-03-31,6.335,6.615,6.25,6.53,937036.396296
2010-04-01,6.59,6.815,6.56,6.785,270691.395975
2010-04-05,6.9,7.21,6.87,7.04,181840.818159
2010-04-06,6.87,6.985,6.785,6.9,199505.133828
2010-04-07,6.9,7.15,6.9,6.955,185466.4812
2010-04-08,7.04,7.065,6.955,7.04,61445.271888
2010-04-09,7.125,7.125,6.955,7.04,101069.89893
2010-04-12,7.15,7.46,7.095,7.265,354822.97851
2010-04-13,7.065,7.15,6.985,7.065,141071.192262
2010-04-14,7.235,7.29,7.15,7.265,41739.95826
2010-04-15,7.235,7.32,7.15,7.32,44126.289207
2010-04-16,7.15,7.375,6.955,7.15,150238.516428
2010-04-19,6.985,7.15,6.955,7.15,64129.269204
2010-04-20,7.18,7.21,6.985,6.985,94872.238461
2010-04-21,6.955,7.01,6.755,6.9,41185.292148
2010-04-22,6.9,6.9,6.73,6.9,22876.977123
2010-04-23,6.955,7.01,6.87,6.985,45212.288121
2010-04-26,6.985,7.15,6.925,7.065,72332.594334
2010-04-27,7.01,7.125,6.985,7.04,76668.256665
2010-04-28,7.065,7.15,7.01,7.01,68573.598093
2010-04-29,6.955,7.15,6.42,7.04,196576.803423
2010-04-30,7.15,7.18,6.955,6.955,99714.900285
2010-05-03,6.87,7.04,6.84,6.985,118635.548031
2010-05-04,6.985,7.065,6.59,6.755,356639.976693
2010-05-05,6.645,6.73,6.22,6.675,167187.832812
2010-05-06,6.645,6.87,6.335,6.7,225313.10802
2010-05-07,6.7,6.7,6.42,6.56,106399.560267
2010-05-10,6.7,6.87,6.645,6.7,128275.205058
2010-05-11,6.755,7.35,6.755,7.18,376891.623108
2010-05-12,7.46,8.08,7.405,7.715,494057.839275
2010-05-13,7.855,7.97,7.685,7.855,294472.372194
2010-05-14,8.11,8.195,7.6,8.025,220737.445929
2010-05-17,7.995,8.165,7.885,8.05,229525.770474
2010-05-18,7.855,8.08,7.685,8.025,180234.819765
2010-05-19,7.745,7.94,7.435,7.63,417756.24891
2010-05-20,7.435,7.515,7.15,7.35,242462.090871
2010-05-21,7.18,7.545,6.9,7.35,234883.765116
2010-05-25,7.375,7.745,7.21,7.685,134310.865689
2010-05-26,7.91,9.515,7.885,9.12,419047.914285
2010-05-27,8.98,9.065,8.785,8.98,210714.122619
2010-05-28,9.15,9.15,8.53,8.925,158039.175294
2010-05-31,9.15,9.15,8.815,8.955,107322.226011
2010-06-01,8.955,9.12,8.67,8.755,136977.863022
2010-06-02,8.67,8.925,8.585,8.815,118906.54776
2010-06-03,8.7,8.84,8.585,8.67,56583.27675
2010-06-04,8.305,8.445,8.195,8.42,211416.121917
2010-06-07,8.335,8.67,8.25,8.585,195733.470933
2010-06-08,8.475,8.56,8.39,8.53,185625.814374
2010-06-09,8.42,8.73,8.39,8.645,197686.46898
2010-06-10,8.7,8.84,8.645,8.645,96341.903658
2010-06-11,8.615,8.815,8.615,8.785,56202.610464
2010-06-14,8.895,8.98,8.84,8.925,118800.881199
2010-06-15,8.925,9.515,8.895,9.405,162544.170789
2010-06-16,9.29,9.35,9.12,9.265,141358.525308
2010-06-17,9.49,9.825,9.375,9.6,171734.828265
2010-06-18,9.715,9.74,9.515,9.655,222311.777688
2010-06-21,9.715,9.825,9.575,9.575,299540.033793
2010-06-22,9.685,9.685,9.35,9.575,93760.906239
2010-06-23,9.46,9.63,9.32,9.515,80554.919445
2010-06-24,9.35,9.545,9.205,9.49,67097.932902
2010-06-25,9.405,9.545,9.235,9.515,150364.182969
2010-06-28,9.49,9.515,9.32,9.32,79956.920043
2010-06-29,9.235,9.235,8.7,8.925,302624.364042
2010-06-30,8.785,8.955,8.53,8.67,118652.548014
2010-07-02,8.28,8.505,8.165,8.22,112085.554581
2010-07-05,8.165,8.195,7.685,7.94,104385.228948
2010-07-06,7.995,8.11,7.545,7.91,185677.480989
2010-07-07,7.8,8.025,7.685,8.025,158861.841138
2010-07-08,8.11,8.25,7.97,8.135,115486.217847
2010-07-09,8.195,8.645,8.165,8.475,208163.791836
2010-07-12,8.895,9.065,8.755,8.84,126921.206412
2010-07-13,9.235,9.235,8.84,8.895,92631.907368
2010-07-14,8.955,8.98,8.645,8.755,97198.569468
2010-07-15,8.785,8.84,8.585,8.7,93400.906599
2010-07-16,8.475,8.585,8.28,8.445,133864.199469
2010-07-19,8.36,8.39,8.11,8.165,130570.869429
2010-07-20,8.135,8.39,8.11,8.28,71050.928949
2010-07-21,8.445,8.56,8.22,8.25,102793.23054
2010-07-22,8.36,8.615,8.305,8.585,55852.944147
2010-07-23,8.585,8.84,8.475,8.73,77171.589495
2010-07-26,8.475,8.475,8.25,8.28,111522.555144
2010-07-27,8.025,8.05,7.855,7.885,120379.212954
2010-07-28,7.515,7.715,7.375,7.515,173727.159606
2010-07-29,7.435,7.6,7.375,7.575,146232.853767
2010-07-30,7.515,7.63,7.405,7.63,89418.577248
2010-08-03,7.685,7.855,7.575,7.77,99365.567301
2010-08-04,7.97,8.05,7.8,8.025,195806.47086
2010-08-05,7.995,8.36,7.77,8.28,176983.15635
2010-08-06,8.28,8.335,7.855,8.135,148610.184723
2010-08-09,8.11,8.22,7.885,8.11,114138.219195
2010-08-10,7.94,8.11,7.91,7.995,130480.869519
2010-08-11,7.94,7.94,7.545,7.63,117020.216313
2010-08-12,7.575,7.8,7.515,7.77,148831.517835
2010-08-13,7.825,7.94,7.77,7.855,106944.559722
2010-08-16,8.135,8.165,7.97,8.11,91844.908155
2010-08-17,8.11,8.305,8.08,8.195,98349.234984
2010-08-18,8.28,8.645,8.135,8.445,229493.437173
2010-08-19,8.645,8.785,8.53,8.67,123954.542712
2010-08-20,8.615,8.73,8.36,8.67,140305.193028
2010-08-23,8.615,8.67,8.36,8.585,117179.88282
2010-08-24,8.36,8.7,8.28,8.67,121550.211783
2010-08-25,8.73,8.98,8.73,8.895,200328.799671
2010-08-26,8.925,8.955,8.755,8.955,126924.873075
2010-08-27,8.955,9.095,8.785,9.095,186113.14722
2010-08-30,9.01,9.49,9.01,9.29,299299.367367
2010-08-31,9.43,9.74,9.43,9.715,273336.39333
2010-09-01,9.715,9.8,9.43,9.6,376090.290576
2010-09-02,9.6,9.77,9.46,9.74,429045.904287
2010-09-03,9.63,10.08,9.63,9.965,481732.8516
2010-09-07,10.19,10.39,10.165,10.275,505671.160995
2010-09-08,10.25,10.5,10.165,10.415,417114.916218
2010-09-09,10.11,10.25,9.655,9.77,593459.073207
2010-09-10,9.74,9.995,9.715,9.995,546784.786548
2010-09-13,10.335,10.925,10.305,10.645,1080923.252409
2010-09-14,10.87,11.32,10.87,11.32,901867.764798
2010-09-15,11.29,11.405,11.065,11.18,689827.643505
2010-09-16,11.065,11.065,10.39,10.84,1143513.856485
2010-09-17,10.755,11.095,10.39,10.895,1955574.044424
2010-09-20,11.065,11.26,11.01,11.035,404895.595104
2010-09-21,11.01,11.12,10.84,11.065,661083.338916
2010-09-22,11.12,11.405,11.065,11.205,509267.490732
2010-09-23,10.98,11.095,10.755,10.785,340019.65998
2010-09-24,10.67,10.755,10.56,10.585,240572.426094
2010-09-27,10.585,10.785,10.5,10.67,144942.855057
2010-09-28,10.53,10.81,10.22,10.785,338459.994873
2010-09-29,10.785,10.81,10.585,10.7,128821.204512
2010-09-30,10.87,10.895,10.415,10.67,410440.256226
2010-10-01,10.755,10.895,10.7,10.895,191581.808418
2010-10-04,10.87,10.895,10.67,10.81,243894.422772
2010-10-05,10.415,10.645,10.25,10.615,1918601.748063
2010-10-06,10.415,10.615,10.275,10.475,921093.078906
2010-10-07,10.53,10.585,10.305,10.53,384028.615971
2010-10-08,10.53,10.645,10.475,10.53,97637.902362
2010-10-12,10.36,10.56,10.305,10.475,301382.365284
2010-10-13,10.475,11.26,10.475,11.035,642844.690488
2010-10-14,10.87,11.12,10.81,10.98,287993.04534
2010-10-15,10.895,10.98,10.615,10.785,161941.171392
2010-10-18,10.56,10.7,10.445,10.67,247029.75297
2010-10-19,10.165,10.22,9.91,9.91,399882.266784
2010-10-20,9.91,10.36,9.91,10.305,350914.982418
2010-10-21,10.39,10.39,9.855,9.995,397405.602594
2010-10-22,9.94,10.135,9.63,10.05,460854.205812
2010-10-25,10.25,10.25,10.025,10.11,560515.772817
2010-10-26,10.135,10.275,9.91,10.19,237811.095522
2010-10-27,9.965,10.135,9.8,9.94,255420.077913
2010-10-28,10.11,10.165,9.685,9.855,569311.764021
2010-10-29,9.715,9.77,9.46,9.575,358217.975115
2010-11-01,9.63,9.91,9.49,9.655,494752.83858
2010-11-02,9.715,9.885,9.515,9.715,215720.117613
2010-11-03,9.63,9.8,9.515,9.655,162605.504061
2010-11-04,9.91,10.445,9.885,10.25,310935.022398
2010-11-05,10.445,10.755,10.335,10.475,466475.200191
2010-11-08,10.475,10.615,10.25,10.615,486799.846533
2010-11-09,10.725,10.895,10.335,10.39,445759.220907
2010-11-10,10.36,10.7,10.025,10.53,517985.815347
2010-11-11,10.53,10.615,10.335,10.56,202161.797838
2010-11-12,10.335,10.335,10.025,10.275,381010.618989
2010-11-15,10.11,10.22,9.91,10.11,272156.061177
2010-11-16,9.77,9.94,9.405,9.515,479054.520945
2010-11-17,9.49,9.49,9.32,9.375,168390.831609
2010-11-18,9.515,9.575,9.43,9.515,138969.86103
2010-11-19,9.46,9.685,9.375,9.6,180391.819608
2010-11-22,9.46,9.545,9.265,9.49,253061.080272
2010-11-23,9.29,9.32,9.065,9.15,323687.009646
2010-11-24,9.095,9.12,8.87,9.01,270730.395936
2010-11-25,8.895,9.12,8.87,9.12,71366.261967
2010-11-26,8.895,8.955,8.755,8.895,102186.56448
2010-11-29,8.84,9.12,8.73,8.955,194260.139073
2010-11-30,9.18,9.63,9.095,9.375,477249.189417
2010-12-01,9.715,9.74,9.43,9.545,177412.822587
2010-12-02,9.715,9.715,9.32,9.35,255217.411449
2010-12-03,9.375,9.49,9.15,9.35,323600.009733
2010-12-06,9.49,9.77,9.46,9.77,455664.211002
2010-12-07,9.965,9.995,9.655,9.655,351512.648487
2010-12-08,9.545,9.6,9.12,9.515,390977.942355
2010-12-09,9.515,9.74,9.46,9.545,176328.490338
2010-12-10,9.375,9.63,9.205,9.63,228202.771797
2010-12-13,9.6,9.74,9.43,9.655,388941.277725
2010-12-14,9.63,9.965,9.575,9.825,439605.560394
2010-12-15,9.74,9.94,9.655,9.825,325873.00746
2010-12-16,9.685,9.995,9.63,9.94,464883.535116
2010-12-17,9.94,10.645,9.855,10.165,613457.719875
2010-12-20,10.615,11.12,10.475,11.035,1093390.573275
2010-12-21,10.785,11.035,10.67,10.785,226487.440179
2010-12-22,10.785,10.785,10.335,10.335,179788.820211
2010-12-23,9.94,10.335,9.91,10.11,373052.96028
2010-12-24,10.08,10.135,9.91,10.11,35337.631329
2010-12-29,10.165,10.585,10.165,10.475,194154.472512
2010-12-30,10.56,10.56,10.415,10.445,103484.563182
2010-12-31,10.445,10.7,10.36,10.5,73166.926833
2011-01-04,10.11,10.19,9.6,9.8,1365711.96762
2011-01-05,9.63,9.77,9.32,9.685,340670.325996
2011-01-06,9.375,9.43,9.065,9.065,319336.013997
2011-01-07,9.12,9.235,8.87,8.955,206654.460012
2011-01-10,8.955,9.265,8.87,9.265,140675.192658
2011-01-11,9.405,9.43,9.205,9.32,188102.478564
2011-01-12,9.32,9.405,8.98,9.18,407680.925652
2011-01-13,9.095,9.235,8.815,9.01,409429.923903
2011-01-14,8.84,8.98,8.615,8.755,290915.375751
2011-01-17,8.445,8.505,8.11,8.195,552918.113748
2011-01-18,8.25,8.42,8.165,8.22,450299.216367
2011-01-19,8.28,8.445,8.165,8.25,391122.608877
2011-01-20,8.025,8.05,7.715,7.97,334237.665762
2011-01-21,7.885,7.995,7.77,7.8,189161.477505
2011-01-24,7.885,7.885,7.63,7.685,156171.510495
2011-01-25,7.375,7.575,7.265,7.35,576917.089749
2011-01-26,7.405,7.6,7.29,7.6,503401.163265
2011-01-27,7.545,7.6,7.125,7.15,328755.671244
2011-01-28,7.04,7.46,7.04,7.35,360082.97325
2011-01-31,7.375,7.66,7.235,7.265,208692.457974
2011-02-01,7.515,7.715,7.405,7.49,325765.007568
2011-02-02,7.575,7.685,7.35,7.35,298899.367767
2011-02-03,7.46,7.575,7.29,7.515,1055009.278323
2011-02-04,7.575,7.63,7.375,7.405,294388.372278
2011-02-07,7.46,7.49,7.29,7.35,639923.026743
2011-02-08,7.435,7.515,6.985,7.32,1052548.280784
2011-02-09,7.32,7.435,7.15,7.235,328023.00531
2011-02-10,7.095,7.18,7.01,7.095,205321.128012
2011-02-11,7.125,7.265,7.04,7.04,146873.18646
2011-02-14,7.15,7.29,7.15,7.18,378381.288285
2011-02-15,7.545,7.685,7.265,7.63,1257097.076235
2011-02-16,7.745,8.25,7.685,8.22,2002103.997894
2011-02-17,8.505,8.56,8.25,8.39,516247.150419
2011-02-18,8.11,8.11,7.885,7.995,372945.960387
2011-02-22,8.025,8.165,7.545,7.66,335138.664861
2011-02-23,7.66,7.995,7.66,7.855,156448.176885
2011-02-24,7.745,7.745,7.49,7.515,368854.964478
2011-02-25,7.515,7.66,7.435,7.49,317312.016021
2011-02-28,7.46,7.49,7.235,7.375,238780.094553
2011-03-01,7.35,7.515,7.125,7.405,419047.914285
2011-03-02,7.375,7.375,7.065,7.18,286375.046958
2011-03-03,7.235,7.235,6.9,6.955,337807.995525
2011-03-04,6.955,7.01,6.815,6.955,471089.862243
2011-03-07,7.04,7.32,7.04,7.235,241953.424713
2011-03-08,7.32,7.545,7.21,7.515,219090.114243
2011-03-09,7.46,7.46,7.46,7.46,0.0
2011-03-10,7.235,7.235,6.84,6.84,364082.96925
2011-03-11,6.645,6.9,6.59,6.815,227007.772992
2011-03-14,6.815,6.84,6.505,6.56,449049.884283
2011-03-15,6.14,6.365,5.915,6.335,535522.131144
2011-03-16,6.475,6.675,6.28,6.39,288012.378654
2011-03-17,6.53,6.615,6.25,6.42,273178.726821
2011-03-18,6.56,7.065,6.56,6.84,286919.379747
2011-03-21,6.985,7.235,6.985,7.095,138474.861525
2011-03-22,7.15,7.29,7.065,7.125,128837.204496
2011-03-23,7.18,7.405,7.01,7.375,216916.783083
2011-03-24,7.405,7.515,7.18,7.265,236398.430268
2011-03-25,7.63,7.855,7.6,7.715,358609.64139
2011-03-28,7.745,7.745,7.46,7.46,387469.61253
2011-03-29,7.46,7.46,7.18,7.235,197119.80288
2011-03-30,7.32,7.575,7.21,7.49,265044.401622
2011-03-31,7.575,7.685,7.49,7.545,69212.597454
2011-04-01,7.575,7.575,7.35,7.46,106134.893865
2011-04-04,7.545,7.545,7.235,7.35,149494.850505
2011-04-05,7.29,7.97,7.265,7.8,365308.634691
2011-04-06,7.97,8.165,7.745,7.825,680733.652599
2011-04-07,8.28,8.39,8.08,8.305,698564.968101
2011-04-08,8.36,8.56,8.165,8.39,620649.046017
2011-04-11,8.42,8.42,7.94,8.05,242677.090656
2011-04-12,7.94,7.995,7.66,7.77,164107.502559
2011-04-13,7.885,8.05,7.715,7.91,159786.173547
2011-04-14,7.995,8.165,7.885,8.165,68585.598081
2011-04-15,8.135,8.195,8.05,8.11,95824.570842
2011-04-18,8.05,8.05,7.745,7.825,196027.803972
2011-04-19,7.77,7.855,7.685,7.8,45217.621449
2011-04-20,7.855,8.165,7.825,7.94,97552.569114
2011-04-21,7.94,8.11,7.885,7.97,62837.603829
2011-04-25,8.05,8.28,7.66,7.715,60454.606212
2011-04-26,7.745,7.8,7.49,7.63,221164.112169
2011-04-27,7.715,7.8,7.49,7.77,123540.543126
2011-04-28,8.025,8.025,7.8,7.885,82043.917956
2011-04-29,7.825,7.94,7.77,7.8,95650.904349
2011-05-02,7.575,7.8,7.49,7.49,117520.215813
2011-05-03,7.49,7.685,7.235,7.265,148541.184792
2011-05-04,7.435,7.545,7.15,7.32,295605.704394
2011-05-05,7.375,7.49,7.01,7.15,300311.033022
2011-05-06,7.21,7.375,7.21,7.32,92431.240902
2011-05-09,7.32,7.435,7.29,7.435,77559.589107
2011-05-10,7.125,7.125,6.87,6.87,199247.800752
2011-05-11,6.815,6.9,6.56,6.675,128878.871121
2011-05-12,6.59,6.645,6.39,6.475,211316.788683
2011-05-13,6.53,6.675,6.505,6.56,65005.268328
2011-05-16,6.505,6.56,6.42,6.42,118670.547996
2011-05-17,6.39,6.475,6.22,6.365,240176.759823
2011-05-18,6.505,6.7,6.45,6.615,249399.7506
2011-05-19,6.505,6.675,6.45,6.53,176384.156949
2011-05-20,6.53,6.645,6.305,6.53,106255.560411
2011-05-24,6.53,6.755,6.53,6.7,106985.559681
2011-05-25,6.7,6.87,6.7,6.785,54700.611966
2011-05-26,7.065,7.32,7.065,7.29,107218.226115
2011-05-27,7.46,7.63,7.46,7.63,108060.225273
2011-05-30,7.6,7.745,7.6,7.63,15130.318203
2011-05-31,7.66,7.685,7.435,7.66,95859.90414
2011-06-01,7.66,7.66,7.405,7.49,63673.26966
2011-06-02,7.405,7.405,6.9,7.095,130955.202378
2011-06-03,6.985,6.985,6.755,6.84,104363.22897
2011-06-06,6.84,6.955,6.755,6.755,88722.911277
2011-06-07,6.925,7.04,6.9,6.925,95342.237991
2011-06-08,6.815,6.84,6.475,6.645,105083.561583
2011-06-09,6.615,6.84,6.59,6.815,36157.630509
2011-06-10,6.785,6.785,6.53,6.675,73883.926116
2011-06-13,6.615,6.645,6.42,6.56,79879.253454
2011-06-14,6.56,6.73,6.53,6.675,125705.207628
2011-06-15,6.755,7.01,6.755,6.925,102809.563857
2011-06-16,6.985,7.125,6.755,6.9,149817.850182
2011-06-17,6.925,7.04,6.675,6.675,87310.912689
2011-06-20,6.56,6.785,6.56,6.675,56868.609798
2011-06-21,6.645,7.095,6.645,7.04,103380.563286
2011-06-22,7.065,7.575,7.065,7.405,298117.035216
2011-06-23,7.32,7.32,6.9,7.15,307036.35963
2011-06-24,7.405,7.405,7.01,7.04,61360.271973
2011-06-27,6.985,7.01,6.73,6.955,144343.18899
2011-06-28,6.925,7.32,6.925,7.21,72663.927336
2011-06-29,7.29,7.545,7.235,7.46,107112.892887
2011-06-30,7.49,7.49,7.265,7.435,91150.575516
2011-07-04,7.435,7.575,7.405,7.515,25858.307475
2011-07-05,7.575,7.745,7.515,7.66,262750.070583
2011-07-06,7.745,7.8,7.575,7.745,410090.256576
2011-07-07,7.745,7.8,7.715,7.745,134795.531871
2011-07-08,7.855,7.995,7.855,7.855,92508.240825
2011-07-11,7.855,7.94,7.66,7.685,82674.250659
2011-07-12,7.63,7.995,7.63,7.97,147587.185746
2011-07-13,8.025,8.645,8.025,8.475,275184.724815
2011-07-14,8.475,8.585,8.135,8.25,379788.620211
2011-07-15,8.08,8.25,7.97,8.11,115377.551289
2011-07-18,8.11,8.445,8.11,8.305,99401.567265
2011-07-19,8.305,8.505,8.195,8.25,112592.220741
2011-07-20,8.28,8.42,8.08,8.25,79689.253644
2011-07-21,8.195,8.445,8.195,8.36,84814.915185
2011-07-22,8.335,8.36,8.11,8.165,101531.231802
2011-07-25,8.165,8.25,8.05,8.135,48568.618098
2011-07-26,8.195,8.305,8.135,8.195,59939.273394
2011-07-27,8.195,8.305,7.91,7.94,89635.577031
2011-07-28,7.6,7.6,6.305,6.615,766127.567205
2011-07-29,6.7,6.9,6.615,6.755,464648.868684
2011-08-02,6.84,6.87,6.56,6.755,343203.990129
2011-08-03,6.785,6.785,6.195,6.475,321288.678711
2011-08-04,6.305,6.365,5.46,5.605,507380.159286
2011-08-05,5.66,5.855,5.18,5.38,318770.681229
2011-08-08,5.235,5.49,5.01,5.265,482995.517004
2011-08-09,5.77,5.915,5.545,5.83,400993.599006
2011-08-10,6.195,6.195,5.8,5.855,290922.375744
2011-08-11,5.97,6.165,5.94,6.025,371431.961901
2011-08-12,6.025,6.025,5.8,5.885,96140.237193
2011-08-15,5.885,5.94,5.77,5.885,151711.514955
2011-08-16,5.915,5.915,5.575,5.685,178131.821868
2011-08-17,5.77,5.885,5.685,5.685,76703.923296
2011-08-18,5.63,5.77,5.545,5.63,129735.203598
2011-08-19,5.685,6.11,5.685,5.855,243968.756031
2011-08-22,6.11,6.59,6.055,6.335,166717.499949
2011-08-23,6.475,6.675,6.45,6.505,232283.10105
2011-08-24,6.505,6.53,6.055,6.14,132536.867463
2011-08-25,6.055,6.505,6.055,6.39,213447.453219
2011-08-26,6.505,6.505,6.25,6.42,75478.924521
2011-08-29,6.39,6.59,6.365,6.56,52926.61374
2011-08-30,6.59,6.815,6.475,6.785,100405.566261
2011-08-31,6.84,6.84,6.645,6.755,63233.936766
2011-09-01,6.815,6.985,6.785,6.785,66353.26698
2011-09-02,6.925,6.925,6.73,6.815,189889.81011
2011-09-06,6.9,7.095,6.755,6.955,188942.144391
2011-09-07,6.755,6.9,6.53,6.84,145777.854222
2011-09-08,7.15,7.29,7.065,7.235,154657.512009
2011-09-09,7.235,7.49,7.15,7.29,213280.453386
2011-09-12,7.21,7.35,7.01,7.125,176430.156903
2011-09-13,7.235,7.435,7.235,7.235,135529.197804
2011-09-14,7.32,7.435,7.265,7.32,107373.892626
2011-09-15,7.405,7.46,7.21,7.265,157481.842518
2011-09-16,7.8,8.25,7.77,8.11,478685.521314
2011-09-19,8.025,8.05,7.63,7.745,131307.202026
2011-09-20,7.63,7.995,7.32,7.91,121645.211688
2011-09-21,7.855,8.025,7.545,7.66,104099.8959
2011-09-22,6.925,7.21,6.645,6.755,219089.447577
2011-09-23,6.42,6.475,5.995,6.195,297531.702468
2011-09-26,5.83,6.025,5.685,5.995,194488.138845
2011-09-27,6.335,6.755,6.305,6.475,125891.874108
2011-09-28,6.56,6.7,6.11,6.25,145524.187809
2011-09-29,6.985,6.985,6.28,6.335,143069.85693
2011-09-30,6.335,6.755,6.25,6.7,92680.907319
2011-10-03,6.615,6.755,6.365,6.45,86156.58051
2011-10-04,6.055,6.305,5.915,6.28,122183.877816
2011-10-05,6.25,6.7,6.25,6.7,92721.240612
2011-10-06,6.73,6.925,6.615,6.84,78157.588509
2011-10-07,6.985,7.01,6.675,6.785,85603.581063
2011-10-11,7.15,7.545,7.15,7.545,82874.583792
2011-10-12,7.745,7.8,7.435,7.435,74621.925378
2011-10-13,6.815,7.575,6.815,7.515,114283.21905
2011-10-14,7.515,7.825,7.46,7.745,102859.89714
2011-10-17,7.575,7.8,7.46,7.63,152109.84789
2011-10-18,7.49,7.49,6.925,7.235,173252.160081
2011-10-19,7.15,7.15,6.475,6.53,222094.444572
2011-10-20,6.475,6.53,6.195,6.25,162493.17084
2011-10-21,6.475,6.505,6.165,6.22,133458.533208
2011-10-24,6.475,6.815,6.365,6.73,114182.885817
2011-10-25,6.7,7.265,6.7,7.21,122802.543864
2011-10-26,7.405,7.46,6.985,7.21,185100.148233
2011-10-27,7.235,7.66,7.235,7.545,140469.192864
2011-10-28,7.29,7.8,7.18,7.515,415025.918307
2011-10-31,7.515,7.515,7.095,7.095,82080.917919
2011-11-01,6.815,7.265,6.615,7.065,194497.138836
2011-11-02,7.32,7.435,7.15,7.29,84278.582388
2011-11-03,7.18,7.6,7.04,7.515,330245.336421
2011-11-04,7.63,7.63,7.35,7.515,57574.942425
2011-11-07,7.375,7.715,7.29,7.575,171209.495457
2011-11-08,7.575,7.63,7.435,7.545,222593.777406
2011-11-09,7.35,7.715,7.29,7.29,100263.566403
2011-11-10,7.545,7.545,6.955,7.065,71708.261625
2011-11-11,7.125,7.235,7.065,7.21,47852.618814
2011-11-14,7.18,7.32,7.15,7.32,33504.966495
2011-11-15,7.18,7.35,7.065,7.18,49622.950377
2011-11-16,7.125,7.265,6.9,6.925,52891.280442
2011-11-17,6.925,7.01,6.42,6.475,108947.557719
2011-11-18,6.42,6.53,6.22,6.28,118216.215117
2011-11-21,6.22,6.335,6.14,6.22,73728.926271
2011-11-22,6.335,6.53,6.28,6.505,90216.909783
2011-11-23,6.39,6.45,6.055,6.14,185008.148325
2011-11-24,6.195,6.39,6.08,6.22,28407.304926
2011-11-25,6.22,6.615,6.22,6.56,59578.607088
2011-11-28,6.955,7.18,6.925,6.925,105118.228215
2011-11-29,6.87,6.955,6.785,6.84,74423.592243
2011-11-30,7.04,7.545,7.04,7.515,86959.579707
2011-12-01,7.35,7.515,7.235,7.375,70703.595963
2011-12-02,7.46,7.6,7.32,7.375,88962.577704
2011-12-05,7.685,7.855,7.35,7.35,216513.783486
2011-12-06,7.29,7.405,7.125,7.35,195877.470789
2011-12-07,7.32,7.63,7.265,7.515,216537.450129
2011-12-08,7.35,7.405,6.985,7.01,143170.856829
2011-12-09,6.925,7.29,6.925,7.125,110015.889984
2011-12-12,7.04,7.04,6.785,6.815,106567.226766
2011-12-13,6.59,6.84,6.39,6.39,108272.225061
2011-12-14,6.39,6.475,6.08,6.165,170710.829289
2011-12-15,6.25,6.45,5.97,6.055,159834.840165
2011-12-16,6.025,6.45,6.025,6.055,143097.190236
2011-12-19,6.14,6.14,5.885,5.885,114579.218754
2011-12-20,6.025,6.475,6.025,6.45,137792.528874
2011-12-21,6.45,6.475,6.165,6.28,115368.884631
2011-12-22,6.28,6.45,5.94,5.97,239727.426939
2011-12-23,6.025,6.25,5.995,6.25,89775.910224
2011-12-28,6.195,6.195,5.83,5.915,70491.596175
2011-12-29,6.025,6.14,5.77,6.14,69066.5976
2011-12-30,6.22,6.39,6.11,6.335,72947.927052
2012-01-03,6.59,6.815,6.53,6.785,90211.243122
2012-01-04,6.645,6.87,6.645,6.84,55595.611071
2012-01-05,6.59,6.785,6.39,6.755,70016.59665
2012-01-06,6.84,6.84,6.615,6.645,44972.955027
2012-01-09,6.645,6.755,6.45,6.505,73910.592756
2012-01-10,6.675,7.095,6.675,7.04,119799.8802
2012-01-11,7.04,7.04,6.785,6.985,68009.265324
2012-01-12,7.125,7.125,6.7,6.985,133680.532986
2012-01-13,6.615,6.785,6.615,6.7,44971.288362
2012-01-16,6.475,6.59,6.42,6.45,83389.91661
2012-01-17,6.73,6.84,6.59,6.615,78662.254671
2012-01-18,6.7,6.785,6.675,6.73,67345.599321
2012-01-19,6.755,6.955,6.755,6.84,59592.273741
2012-01-20,7.01,7.04,6.7,7.04,86468.580198
2012-01-23,6.925,7.095,6.755,6.815,42238.624428
2012-01-24,6.73,6.755,6.475,6.53,48755.951244
2012-01-25,6.56,7.04,6.56,6.985,210624.789375
2012-01-26,7.04,7.18,6.815,7.01,313844.019489
2012-01-27,6.87,7.375,6.87,7.35,161746.838253
2012-01-30,7.32,7.32,7.095,7.18,89834.243499
2012-01-31,7.265,7.375,7.125,7.21,151630.848369
2012-02-01,7.235,7.575,7.235,7.49,72479.260854
2012-02-02,7.575,7.685,7.435,7.545,67862.598804
2012-02-03,7.515,7.575,7.32,7.49,71524.595142
2012-02-06,7.405,7.545,7.35,7.515,84581.915418
2012-02-07,7.545,7.545,7.35,7.49,60154.606512
2012-02-08,7.49,7.49,7.095,7.18,51219.615447
2012-02-09,7.375,7.46,7.15,7.32,104687.228646
2012-02-10,7.18,7.29,7.01,7.29,64760.601906
2012-02-13,7.29,7.29,6.925,7.065,59941.606725
2012-02-14,7.18,7.18,6.815,6.84,39334.293999
2012-02-15,6.955,7.095,6.73,6.815,35312.631354
2012-02-16,6.87,7.29,6.84,7.18,98260.901739
2012-02-17,7.265,7.265,6.925,6.955,91140.242193
2012-02-21,7.04,7.265,7.01,7.265,41438.625228
2012-02-22,7.235,7.545,7.21,7.46,101687.231646
2012-02-23,7.46,7.6,7.32,7.6,66730.933269
2012-02-24,7.49,7.49,7.235,7.29,56987.609679
2012-02-27,7.29,7.405,7.21,7.265,45712.954287
2012-02-28,7.35,7.405,7.265,7.29,33173.30016
2012-02-29,7.405,7.575,6.9,7.065,173344.493322
2012-03-01,7.125,7.265,7.01,7.04,93574.239759
2012-03-02,7.18,7.18,6.925,7.065,72899.260434
2012-03-05,7.15,7.15,6.73,6.87,88228.578438
2012-03-06,6.615,6.785,6.39,6.56,108728.891271
2012-03-07,6.645,6.7,6.45,6.7,48888.617778
2012-03-08,6.645,6.73,6.53,6.675,117345.215988
2012-03-09,6.755,7.01,6.755,6.84,98040.901959
2012-03-12,6.87,7.065,6.84,6.985,113451.886548
2012-03-13,6.985,7.15,6.985,7.095,59132.940867
2012-03-14,6.785,6.955,6.645,6.675,191102.808897
2012-03-15,6.675,6.955,6.675,6.815,83862.916137
2012-03-16,6.87,6.955,6.675,6.815,191453.14188
2012-03-19,6.755,7.125,6.73,6.925,77425.922574
2012-03-20,6.9,7.18,6.815,7.04,103574.229759
2012-03-21,7.04,7.125,6.985,6.985,64725.268608
2012-03-22,6.815,6.985,6.755,6.9,82768.583898
2012-03-23,7.04,7.375,6.985,7.35,92688.907311
2012-03-26,7.29,7.545,7.265,7.545,131910.534756
2012-03-27,7.49,7.515,7.35,7.49,72532.260801
2012-03-28,7.435,7.435,7.04,7.21,79819.92018
2012-03-29,7.21,7.32,7.04,7.235,47844.952155
2012-03-30,7.375,7.6,7.35,7.545,78132.921867
2012-04-02,7.46,7.49,7.375,7.49,90737.242596
2012-04-03,7.515,7.515,6.925,7.065,94877.238456
2012-04-04,7.04,7.04,6.615,6.925,102319.231014
2012-04-05,6.925,6.955,6.59,6.59,70051.929948
2012-04-09,6.56,6.755,6.505,6.675,56895.276438
2012-04-10,6.615,6.985,6.615,6.9,79343.920656
2012-04-11,6.925,6.955,6.755,6.815,42053.957946
2012-04-12,6.755,7.235,6.755,7.15,132875.533791
2012-04-13,7.15,7.15,6.785,6.87,43233.2901
2012-04-16,6.9,6.9,6.7,6.755,48587.618079
2012-04-17,6.73,6.785,6.645,6.73,57201.942798
2012-04-18,6.73,6.9,6.7,6.84,51166.282167
2012-04-19,6.87,7.065,6.815,6.9,58447.941552
2012-04-20,6.785,6.955,6.645,6.675,42136.62453
2012-04-23,6.615,6.615,6.25,6.42,87874.912125
2012-04-24,6.475,6.475,6.305,6.335,39782.626884
2012-04-25,6.39,6.675,6.305,6.615,72901.927098
2012-04-26,6.615,6.7,6.39,6.675,42592.957407
2012-04-27,6.645,6.645,6.42,6.645,61012.272321
2012-04-30,6.53,6.53,6.365,6.42,69811.263522
2012-05-01,6.39,6.73,6.39,6.56,60904.939095
2012-05-02,6.475,6.56,6.39,6.42,28570.971429
2012-05-03,6.39,6.39,6.055,6.195,70882.595784
2012-05-04,6.25,6.39,6.195,6.305,41782.958217
2012-05-07,6.195,6.195,5.745,5.855,88559.244774
2012-05-08,5.715,5.715,5.435,5.63,94043.23929
2012-05-09,5.575,5.77,5.35,5.46,152022.181311
2012-05-10,5.63,5.77,5.575,5.685,77695.922304
2012-05-11,5.545,5.66,5.46,5.46,39357.293976
2012-05-14,5.35,5.49,5.265,5.32,67373.599293
2012-05-15,5.235,5.235,4.9,4.9,100813.899186
2012-05-16,4.9,5.18,4.87,5.15,178717.821282
2012-05-17,5.07,5.35,4.985,5.21,332655.000678
2012-05-18,5.265,5.405,5.21,5.235,110129.88987
2012-05-22,5.235,5.405,4.985,5.125,99413.567253
2012-05-23,4.955,5.35,4.785,5.235,197611.802388
2012-05-24,5.21,5.295,5.07,5.095,91933.2414
2012-05-25,5.125,5.46,5.01,5.265,151765.514901
2012-05-28,5.295,5.295,5.21,5.21,4854.995145
2012-05-29,5.18,5.38,5.18,5.235,92561.240772
2012-05-30,5.15,5.18,4.955,5.07,103079.230254
2012-05-31,5.15,5.21,5.07,5.21,67736.932263
2012-06-01,5.07,5.885,5.07,5.66,289320.044013
2012-06-04,5.63,5.715,5.545,5.715,114371.218962
2012-06-05,5.715,6.22,5.685,6.055,139113.527553
2012-06-06,6.28,6.475,6.25,6.39,101138.898861
2012-06-07,6.39,6.39,5.83,5.94,116624.216709
2012-06-08,5.94,6.025,5.83,5.97,44622.622044
2012-06-11,5.995,5.995,5.745,5.745,56441.276892
2012-06-12,5.77,6.055,5.77,5.97,85007.581659
2012-06-13,5.94,6.14,5.885,6.055,47070.619596
2012-06-14,6.08,6.08,5.8,6.025,45061.288272
2012-06-15,6.055,6.055,5.49,5.63,100669.565997
2012-06-18,5.63,6.055,5.63,6.055,79766.253567
2012-06-19,6.055,6.11,5.995,5.995,34825.298508
2012-06-20,5.995,5.995,5.66,5.885,104464.895535
2012-06-21,5.77,5.77,5.295,5.295,78330.588336
2012-06-22,5.38,5.49,5.235,5.435,48446.951553
2012-06-25,5.35,5.405,5.265,5.38,69685.263648
2012-06-26,5.295,5.435,5.235,5.235,45616.62105
2012-06-27,5.295,5.435,5.295,5.38,30827.969172
2012-06-28,5.295,5.295,4.925,5.04,76378.590288
2012-06-29,5.435,5.575,5.38,5.49,87030.912969
2012-07-03,5.715,5.745,5.545,5.685,46141.620525
2012-07-04,5.66,5.855,5.66,5.8,27526.305807
2012-07-05,5.575,5.915,5.575,5.63,88842.577824
2012-07-06,5.605,5.605,5.265,5.46,67864.265469
2012-07-09,5.52,5.52,5.32,5.405,42930.290403
2012-07-10,5.405,5.46,5.15,5.15,57776.60889
2012-07-11,5.265,5.35,5.04,5.18,134382.198951
2012-07-12,5.18,5.295,5.095,5.18,84390.915609
2012-07-13,5.265,5.46,5.265,5.46,17160.982839
2012-07-16,5.46,5.605,5.435,5.575,79683.920316
2012-07-17,5.575,5.575,5.265,5.32,55331.944668
2012-07-18,5.235,5.35,5.095,5.095,46059.287274
2012-07-19,5.46,5.545,5.35,5.545,92779.573887
2012-07-20,5.35,5.435,5.21,5.32,34723.29861
2012-07-23,5.18,5.35,5.18,5.265,18429.314904
2012-07-24,5.295,5.49,5.265,5.32,17414.649252
2012-07-25,5.435,5.575,5.38,5.545,39941.960058
2012-07-26,5.49,6.055,5.49,5.995,83475.583191
2012-07-27,6.08,6.11,5.915,6.11,39848.293485
2012-07-30,6.055,6.14,6.025,6.08,49262.950737
2012-07-31,6.11,6.11,5.885,5.94,37725.628941
2012-08-01,5.915,6.055,5.8,5.83,56716.60995
2012-08-02,5.83,6.08,5.83,5.97,30944.635722
2012-08-03,6.055,6.11,6.055,6.11,12569.654097
2012-08-07,6.11,6.305,6.11,6.28,71128.928871
2012-08-08,6.305,6.45,6.195,6.39,56368.276965
2012-08-09,6.39,6.505,6.335,6.45,31948.968051
2012-08-10,6.53,6.53,6.365,6.475,37471.962528
2012-08-13,6.42,6.42,6.22,6.22,28122.971877
2012-08-14,6.195,6.39,6.195,6.22,20586.312747
2012-08-15,6.305,6.305,6.08,6.165,30360.969639
2012-08-16,6.195,6.59,6.14,6.505,97482.235851
2012-08-17,6.53,6.84,6.475,6.785,52833.2805
2012-08-20,6.84,7.095,6.84,6.985,62946.937053
2012-08-21,7.04,7.515,7.04,7.35,124660.875339
2012-08-22,7.35,7.63,6.7,7.6,351950.314716
2012-08-23,7.6,7.66,7.375,7.515,111237.888762
2012-08-24,7.435,7.515,7.405,7.49,212617.787382
2012-08-27,7.35,7.375,7.18,7.29,112367.554299
2012-08-28,7.29,7.35,7.235,7.265,106617.226716
2012-08-29,7.29,7.29,7.095,7.15,91342.575324
2012-08-30,6.955,6.955,6.785,6.815,102986.897013
2012-08-31,6.9,7.515,6.84,7.32,165195.501471
2012-09-04,7.35,7.6,7.35,7.575,46957.286376
2012-09-05,7.46,7.575,7.32,7.545,70563.929436
2012-09-06,7.545,7.94,7.46,7.825,193547.473119
2012-09-07,7.745,8.11,7.745,7.885,108705.891294
2012-09-10,7.885,8.11,7.77,7.885,83714.249619
2012-09-11,7.825,7.855,7.715,7.8,48409.284924
2012-09-12,7.825,7.94,7.515,7.745,80072.586594
2012-09-13,7.6,8.11,7.515,7.97,155773.844226
2012-09-14,8.195,8.87,8.08,8.56,226200.107133
2012-09-17,8.53,8.645,8.305,8.36,120632.546034
2012-09-18,8.25,8.53,8.25,8.53,70356.929643
2012-09-19,8.53,8.645,8.445,8.56,147011.519655
2012-09-20,8.36,8.53,8.335,8.335,121596.54507
2012-09-21,8.67,8.87,8.67,8.67,169721.163612
2012-09-24,8.67,8.7,8.475,8.615,146754.853245
2012-09-25,8.73,8.755,8.335,8.335,86844.246489
2012-09-26,8.36,8.53,8.28,8.445,147749.185584
2012-09-27,8.445,8.955,8.445,8.785,91199.575467
2012-09-28,9.04,9.32,9.04,9.18,83461.916538
2012-10-01,9.095,9.12,8.815,8.87,144839.521827
2012-10-02,9.065,9.32,9.065,9.265,326924.006409
2012-10-03,9.18,9.29,9.01,9.04,168380.164953
2012-10-04,9.095,9.715,9.095,9.43,317335.015998
2012-10-05,9.29,9.35,9.065,9.29,220717.445949
2012-10-09,9.29,9.29,8.895,8.925,129072.204261
2012-10-10,9.01,9.15,8.815,8.925,154879.511787
2012-10-11,9.235,9.545,9.235,9.43,278575.388091
2012-10-12,9.6,9.8,9.375,9.46,349256.31741
2012-10-15,9.35,9.375,8.815,9.35,244120.755879
2012-10-16,9.43,9.575,9.235,9.545,105161.228172
2012-10-17,9.715,10.025,9.575,9.825,170114.496552
2012-10-18,9.8,9.94,9.715,9.91,225599.441067
2012-10-19,9.965,10.19,9.855,9.94,159073.507593
2012-10-22,10.025,10.415,10.025,10.19,119887.546779
2012-10-23,9.885,10.11,9.885,9.995,482006.851326
2012-10-24,9.91,9.94,9.405,9.575,236434.763565
2012-10-25,9.46,9.685,9.235,9.545,200339.132994
2012-10-26,9.545,9.685,9.35,9.515,603306.396693
2012-10-29,9.375,9.515,9.375,9.46,25280.974719
2012-10-30,9.515,9.515,8.98,9.235,107824.558842
2012-10-31,9.575,9.91,9.43,9.855,165648.167685
2012-11-01,9.63,9.855,9.575,9.74,133032.533634
2012-11-02,9.685,9.685,9.35,9.405,312775.687224
2012-11-05,9.265,9.43,9.205,9.32,96356.57031
2012-11-06,9.32,9.655,9.29,9.545,109589.89041
2012-11-07,9.8,9.995,9.43,9.8,253824.079509
2012-11-08,9.825,10.025,9.77,9.965,88392.244941
2012-11-09,9.885,10.335,9.885,10.08,192152.474514
2012-11-12,10.135,10.135,9.995,9.995,66657.933342
2012-11-13,9.855,10.05,9.825,9.94,70127.929872
2012-11-14,9.91,9.91,9.32,9.405,171459.82854
2012-11-15,9.375,9.375,8.815,9.065,126263.20707
2012-11-16,9.065,9.32,8.98,9.29,97334.902665
2012-11-19,9.32,9.545,9.29,9.49,77504.589162
2012-11-20,9.575,9.8,9.575,9.685,113363.21997
2012-11-21,9.855,9.995,9.855,9.94,50242.283091
2012-11-22,9.885,9.995,9.855,9.91,41813.29152
2012-11-23,9.995,9.995,9.77,9.855,40294.293039
2012-11-26,9.855,9.855,9.515,9.63,43710.956289
2012-11-27,9.515,9.655,9.515,9.515,44154.622512
2012-11-28,9.18,9.515,9.18,9.49,69850.930149
2012-11-29,9.545,9.545,9.375,9.43,31654.301679
2012-11-30,9.35,9.405,9.29,9.375,28331.638335
2012-12-03,9.405,9.515,9.29,9.43,51425.615241
2012-12-04,8.73,8.785,8.615,8.67,236984.096349
2012-12-05,8.28,8.305,7.97,8.135,374802.95853
2012-12-06,8.195,8.615,8.165,8.28,140066.193267
2012-12-07,8.505,8.505,8.28,8.42,43392.289941
2012-12-10,8.28,8.28,7.995,8.22,177455.822544
2012-12-11,8.22,8.22,7.91,8.05,110652.889347
2012-12-12,8.05,8.445,8.05,8.305,112055.887944
2012-12-13,8.25,8.28,8.025,8.025,68240.931759
2012-12-14,8.22,8.445,8.195,8.445,57528.275805
2012-12-17,8.165,8.195,7.885,8.135,181949.484717
2012-12-18,8.25,8.25,7.63,7.8,166931.166402
2012-12-19,7.745,7.8,7.66,7.77,157266.176067
2012-12-20,7.66,7.8,7.235,7.405,174123.15921
2012-12-21,7.435,7.97,7.435,7.575,254371.412295
2012-12-24,7.6,7.885,7.6,7.77,81302.585364
2012-12-27,7.8,7.885,7.715,7.855,73287.260046
2012-12-28,7.8,7.8,7.63,7.77,75168.924831
2012-12-31,7.77,8.025,7.745,8.025,95788.570878
2013-01-02,8.165,8.25,8.05,8.25,103336.229997
2013-01-03,8.11,8.135,7.885,7.91,65578.601088
2013-01-04,7.8,7.91,7.66,7.825,82921.917078
2013-01-07,7.63,7.685,7.405,7.685,128672.204661
2013-01-08,7.685,8.165,7.63,8.08,476358.856974
2013-01-09,7.995,8.025,7.885,7.94,130510.869489
2013-01-10,7.97,8.135,7.94,8.05,78512.921487
2013-01-11,7.995,7.995,7.66,7.855,104688.228645
2013-01-14,7.855,7.855,7.685,7.715,54318.945681
2013-01-15,7.77,8.025,7.77,8.025,85023.914976
2013-01-16,8.08,8.36,8.08,8.28,136211.197122
2013-01-17,7.91,8.22,7.91,8.135,181528.485138
2013-01-18,8.05,8.195,8.025,8.11,62802.603864
2013-01-21,8.165,8.28,7.94,8.025,305648.361018
2013-01-22,8.08,8.195,7.94,7.995,478157.521842
2013-01-23,8.025,8.025,7.855,7.885,248053.08528
2013-01-24,7.91,7.91,7.8,7.825,112213.554453
2013-01-25,7.885,7.885,7.66,7.745,111082.888917
2013-01-28,7.685,7.745,7.515,7.6,139013.860986
2013-01-29,7.575,7.63,7.515,7.575,69948.263385
2013-01-30,7.715,7.715,7.29,7.49,110847.889152
2013-01-31,7.6,7.745,7.515,7.66,128980.204353
2013-02-01,7.8,7.825,7.6,7.8,76825.256508
2013-02-04,7.685,7.8,7.66,7.685,54575.945424
2013-02-05,7.745,7.91,7.515,7.575,73742.926257
2013-02-06,7.63,7.63,7.545,7.575,39336.62733
2013-02-07,7.515,7.745,7.49,7.715,72844.593822
2013-02-08,7.715,7.8,7.515,7.745,154311.179022
2013-02-11,7.66,7.685,7.545,7.575,56469.276864
2013-02-12,7.545,7.545,7.29,7.405,171821.494845
2013-02-13,7.49,7.8,7.46,7.6,398805.267861
2013-02-14,7.545,7.63,7.46,7.575,205293.794706
2013-02-15,7.49,7.49,7.15,7.435,203658.796341
2013-02-19,7.18,7.235,6.955,7.15,255233.744766
2013-02-20,6.925,6.925,6.45,6.7,466868.533131
2013-02-21,6.615,6.615,6.335,6.39,388418.278248
2013-02-22,6.475,6.755,6.45,6.755,325818.340848
2013-02-25,6.755,7.01,6.56,6.84,268718.731281
2013-02-26,7.065,7.46,7.04,7.35,407286.926046
2013-02-27,7.18,7.335,7.15,7.18,122783.877216
2013-02-28,6.9,6.9,6.7,6.815,173814.826185
2013-03-01,6.785,6.955,6.73,6.815,176990.156343
2013-03-04,6.87,6.925,6.755,6.815,149554.183779
2013-03-05,6.955,7.095,6.87,6.955,227821.772178
2013-03-06,6.985,7.515,6.9,7.49,321596.34507
2013-03-07,7.435,7.6,7.375,7.435,271062.728937
2013-03-08,7.405,7.46,7.15,7.375,130573.536093
2013-03-11,7.46,7.745,7.46,7.545,244639.75536
2013-03-12,7.63,7.825,7.49,7.66,163112.170221
2013-03-13,7.8,7.8,7.545,7.6,139744.193589
2013-03-14,7.6,7.77,7.575,7.685,255158.078175
2013-03-15,7.575,7.885,7.515,7.825,565333.767999
2013-03-18,7.745,7.8,7.66,7.715,131746.868253
2013-03-19,7.66,7.745,7.515,7.685,101566.898433
2013-03-20,7.6,7.6,7.435,7.46,130301.869698
2013-03-21,7.575,8.305,7.575,8.22,254574.745425
2013-03-22,8.08,8.335,8.08,8.195,56080.943919
2013-03-25,8.05,8.05,7.715,7.825,102262.231071
2013-03-26,7.995,8.22,7.995,8.135,275407.391259
2013-03-27,8.135,8.25,8.05,8.25,173085.826914
2013-03-28,8.135,8.165,8.05,8.135,93464.573202
2013-04-01,8.11,8.11,7.8,7.885,28807.304526
2013-04-02,7.855,7.855,7.435,7.515,101728.564938
2013-04-03,7.46,7.545,6.84,6.985,215255.118078
2013-04-04,6.9,7.01,6.59,6.985,142426.190907
2013-04-05,7.375,7.375,6.9,6.9,142208.524458
2013-04-08,6.955,7.265,6.955,7.095,50918.282415
2013-04-09,7.21,7.575,7.18,7.545,90536.242797
2013-04-10,7.435,7.825,7.28,7.29,130888.535778
2013-04-11,7.32,7.405,7.065,7.21,100801.232532
2013-04-12,7.04,7.04,6.39,7.01,352674.313992
2013-04-15,6.195,6.25,5.745,5.855,438082.89525
2013-04-16,6.055,6.195,5.745,5.83,261750.404916
2013-04-17,5.77,5.77,5.32,5.545,264993.735006
2013-04-18,5.21,5.32,4.9,5.21,273982.392684
2013-04-19,5.49,5.685,5.435,5.63,183309.483357
2013-04-22,5.745,5.9,5.715,5.885,84977.915022
2013-04-23,5.885,5.885,5.545,5.685,91431.908568
2013-04-24,5.77,6.45,5.77,6.42,118664.881335
2013-04-25,6.615,6.615,6.22,6.39,122500.544166
2013-04-26,6.365,6.42,5.915,5.995,102748.897251
2013-04-29,6.25,6.365,5.855,6.025,228751.437915
2013-04-30,5.995,6.14,5.855,6.14,134850.531816
2013-05-01,5.915,5.995,5.715,5.915,128023.538643
2013-05-02,5.97,6.165,5.915,6.08,132686.53398
2013-05-03,5.995,6.22,5.995,6.055,163459.169874
2013-05-06,6.11,6.165,5.94,6.025,74308.259025
2013-05-07,5.915,5.97,5.605,5.605,166216.833783
2013-05-08,5.77,5.94,5.715,5.94,125074.208259
2013-05-09,5.885,6.14,5.8,5.83,155070.511596
2013-05-10,5.745,6.025,5.63,5.94,87587.912412
2013-05-13,5.77,5.77,5.545,5.605,79353.25398
2013-05-14,5.605,5.855,5.605,5.63,89129.244204
2013-05-15,5.545,5.575,5.095,5.095,141930.524736
2013-05-16,5.04,5.21,4.925,5.15,145777.854222
2013-05-17,5.15,5.265,4.925,4.925,97309.90269
2013-05-21,4.925,5.095,4.915,5.095,118811.881188
2013-05-22,5.15,5.46,5.01,5.01,167273.832726
2013-05-23,5.21,5.21,4.985,5.21,80537.586129
2013-05-24,5.125,5.125,4.955,4.955,72278.261055
2013-05-27,5.01,5.04,4.815,5.04,26783.30655
2013-05-28,5.01,5.265,4.925,5.07,127323.872676
2013-05-29,5.07,5.38,5.04,5.35,172532.827467
2013-05-30,5.405,5.77,5.295,5.605,189530.477136
2013-05-31,5.575,5.575,5.265,5.38,176742.489924
2013-06-03,5.63,5.94,5.435,5.94,126699.206634
2013-06-04,5.77,5.8,5.605,5.63,63991.269342
2013-06-05,5.63,5.685,5.49,5.63,129282.537384
2013-06-06,5.63,5.745,5.46,5.46,96476.236857
2013-06-07,5.295,5.295,4.925,4.985,244727.755272
2013-06-10,4.985,5.04,4.76,4.985,170783.495883
2013-06-11,4.76,4.785,4.56,4.56,221275.112058
2013-06-12,4.645,4.645,4.365,4.475,133919.86608
2013-06-13,4.475,4.505,4.365,4.45,64835.935164
2013-06-14,4.7,4.7,4.505,4.505,72948.927051
2013-06-17,4.615,4.645,4.39,4.59,118595.214738
2013-06-18,4.39,4.42,4.11,4.14,183118.150215
2013-06-19,4.165,4.225,4.025,4.025,122426.54424
2013-06-20,3.38,3.69,3.095,3.55,408295.591704
2013-06-21,3.66,3.745,3.49,3.49,196071.470595
2013-06-24,3.49,3.49,3.24,3.32,312633.687366
2013-06-25,3.32,3.405,3.295,3.38,140387.526279
2013-06-26,3.125,3.155,2.93,3.07,352966.647033
2013-06-27,3.125,3.21,2.985,3.21,174904.158429
2013-06-28,3.125,3.66,3.095,3.66,164312.835687
2013-07-02,4.0,4.0,3.63,3.63,80834.585832
2013-07-03,3.745,4.0,3.745,3.8,65995.267338
2013-07-04,3.885,4.085,3.66,3.66,22366.310967
2013-07-05,3.715,3.8,3.49,3.55,84889.91511
2013-07-08,3.63,3.66,3.32,3.32,51951.948048
2013-07-09,3.52,3.66,3.52,3.605,68297.931702
2013-07-10,3.575,3.73,3.55,3.63,94611.572055
2013-07-11,3.885,4.18,3.885,4.14,78472.921527
2013-07-12,4.14,4.195,4.025,4.025,40995.625671
2013-07-15,4.055,4.28,4.055,4.195,130062.203271
2013-07-16,4.195,4.39,4.0,4.365,180511.486155
2013-07-17,4.365,4.42,4.165,4.165,163074.836925
2013-07-18,4.28,4.39,4.165,4.195,95095.238238
2013-07-19,4.25,4.365,4.195,4.365,56115.277218
2013-07-22,4.56,4.76,4.505,4.76,98333.568333
2013-07-23,4.7,4.955,4.535,4.815,188755.144578
2013-07-24,4.87,4.985,4.675,4.7,245777.087556
2013-07-25,4.845,4.845,4.615,4.7,93139.240194
2013-07-26,4.645,4.815,4.56,4.76,112696.220637
2013-07-29,4.76,4.76,4.56,4.645,92411.907588
2013-07-30,4.645,4.76,4.59,4.675,94791.571875
2013-07-31,4.675,4.675,4.42,4.59,124205.542461
2013-08-01,4.505,4.59,4.335,4.39,65235.934764
2013-08-02,4.39,4.45,4.225,4.25,61875.271458
2013-08-06,3.745,4.085,3.745,3.97,73834.926165
2013-08-07,3.915,4.0,3.885,3.94,78818.921181
2013-08-08,4.055,4.42,4.055,4.42,102121.564545
2013-08-09,4.28,4.615,4.195,4.505,74399.9256
2013-08-12,4.76,5.01,4.76,4.9,159048.840951
2013-08-13,4.845,5.21,4.785,5.125,178564.488102
2013-08-14,5.01,5.575,4.9,5.46,308133.358533
2013-08-15,5.21,5.77,5.125,5.66,145874.520792
2013-08-16,5.715,5.915,5.435,5.52,140286.52638
2013-08-19,5.575,5.605,5.295,5.46,194614.472052
2013-08-20,5.35,5.715,5.35,5.575,129714.203619
2013-08-21,5.46,5.745,5.46,5.46,149872.850127
2013-08-22,5.545,5.63,5.45,5.605,106268.560398
2013-08-23,5.605,5.8,5.545,5.77,313678.352988
2013-08-26,5.855,6.08,5.8,6.025,119811.880188
2013-08-27,6.025,6.14,5.32,5.46,231734.434932
2013-08-28,5.435,5.66,5.265,5.35,105828.560838
2013-08-29,5.295,5.49,5.095,5.32,127401.539265
2013-08-30,5.35,5.46,5.265,5.265,125631.874368
2013-09-03,5.35,5.405,5.07,5.15,92002.907997
2013-09-04,4.985,5.04,4.815,4.845,137371.195962
2013-09-05,4.9,4.9,4.56,4.615,210958.789041
2013-09-06,4.87,4.87,4.76,4.815,456775.209891
2013-09-09,4.955,5.15,4.845,5.07,253362.079971
2013-09-10,4.955,4.985,4.785,4.785,63656.269677
2013-09-11,4.73,4.815,4.645,4.675,136948.196385
2013-09-12,4.505,4.645,4.45,4.475,82923.25041
2013-09-13,4.475,4.73,4.39,4.645,120359.212974
2013-09-16,4.7,4.845,4.56,4.645,62177.937822
2013-09-17,4.645,4.7,4.535,4.59,52534.614132
2013-09-18,4.535,5.265,4.505,5.15,169618.497048
2013-09-19,5.21,5.265,4.955,5.01,86347.246986
2013-09-20,4.785,4.925,4.42,4.45,160266.839733
2013-09-23,4.505,4.615,4.31,4.31,111327.888672
2013-09-24,4.335,4.505,4.225,4.39,127705.538961
2013-09-25,4.39,4.59,4.35,4.56,106885.559781
2013-09-26,4.56,4.59,4.42,4.475,57999.942
2013-09-27,4.56,4.56,4.365,4.39,45918.954081
2013-09-30,4.25,4.505,4.25,4.31,49850.950149
2013-10-01,4.165,4.25,4.055,4.11,98005.568661
2013-10-02,4.31,4.365,4.195,4.28,158484.841515
2013-10-03,4.225,4.28,4.085,4.14,45945.620721
2013-10-04,4.31,4.31,4.025,4.11,143573.856426
2013-10-07,4.11,4.28,4.055,4.25,116226.55044
2013-10-08,4.165,4.225,3.885,3.94,96845.236488
2013-10-09,3.855,3.915,3.745,3.885,226327.440339
2013-10-10,3.775,3.915,3.745,3.83,53599.613067
2013-10-11,3.63,3.83,3.605,3.715,128687.871312
2013-10-15,3.69,3.8,3.63,3.8,120161.879838
2013-10-16,3.745,3.8,3.66,3.69,32816.967183
2013-10-17,3.885,4.0,3.83,4.0,105591.561075
2013-10-18,3.97,4.055,3.97,4.0,44096.289237
2013-10-21,4.025,4.11,3.97,4.085,75871.924128
2013-10-22,4.165,4.28,4.055,4.25,177450.489216
2013-10-23,4.11,4.155,3.97,4.025,143801.189532
2013-10-24,4.055,4.165,4.025,4.165,136679.86332
2013-10-25,4.14,4.14,4.0,4.11,264332.069001
2013-10-28,4.11,4.28,4.11,4.195,64299.602367
2013-10-29,4.195,4.225,4.11,4.165,100350.566316
2013-10-30,4.535,5.01,4.535,4.815,393182.94015
2013-10-31,4.76,5.0,4.645,4.9,433733.566266
2013-11-01,4.955,5.18,4.815,4.925,178341.821658
2013-11-04,4.9,5.15,4.785,5.15,154334.178999
2013-11-05,5.38,5.435,5.235,5.35,402685.263981
2013-11-06,5.605,5.605,5.405,5.405,289341.710658
2013-11-07,5.095,5.25,5.07,5.21,197399.135934
2013-11-08,5.125,5.295,5.07,5.18,317316.016017
2013-11-11,5.125,5.35,5.125,5.235,160528.172805
2013-11-12,5.265,5.52,5.265,5.405,177227.156106
2013-11-13,5.295,5.295,5.18,5.18,148792.184541
2013-11-14,5.32,5.545,5.265,5.435,229243.10409
2013-11-15,5.46,5.46,5.15,5.15,67992.265341
2013-11-18,4.955,4.985,4.815,4.845,92654.907345
2013-11-19,4.815,4.985,4.815,4.87,65344.934655
2013-11-20,4.815,4.815,4.505,4.59,139637.860362
2013-11-21,4.505,4.73,4.365,4.645,240417.759582
2013-11-22,4.59,4.76,4.59,4.73,389505.610494
2013-11-25,4.535,5.01,4.535,5.01,341761.991571
2013-11-26,4.9,4.985,4.785,4.9,647932.018734
2013-11-27,4.9,5.15,4.9,4.985,401302.93203
2013-11-28,4.9,4.985,4.9,4.925,462405.870927
2013-11-29,4.955,5.235,4.955,5.04,172628.827371
2013-12-02,4.955,4.985,4.77,4.785,312285.687714
2013-12-03,4.815,4.955,4.7,4.7,290898.042435
2013-12-04,4.785,4.815,4.645,4.815,750382.916283
2013-12-05,4.56,4.615,4.42,4.45,309837.690162
2013-12-06,4.535,4.56,4.335,4.45,147904.852095
2013-12-09,4.39,4.42,4.225,4.31,241134.425532
2013-12-10,4.28,4.45,4.25,4.335,450007.883325
2013-12-11,4.335,4.39,4.225,4.225,151798.181535
2013-12-12,4.195,4.25,4.14,4.195,176067.490599
2013-12-13,4.225,4.56,4.225,4.535,67656.932343
2013-12-16,4.45,4.59,4.42,4.535,97772.568894
2013-12-17,4.475,4.475,4.25,4.335,163052.170281
2013-12-18,4.39,4.615,4.28,4.28,155149.178184
2013-12-19,4.225,4.31,4.14,4.14,72499.260834
2013-12-20,4.225,4.365,4.195,4.225,72963.593703
2013-12-23,4.225,4.31,4.14,4.165,47722.952277
2013-12-24,4.225,4.31,4.14,4.31,53861.612805
2013-12-27,4.365,4.42,4.28,4.335,34791.298542
2013-12-30,4.28,4.39,4.225,4.225,164237.835762
2013-12-31,4.195,4.73,4.195,4.615,180555.152778
2014-01-02,4.7,4.73,4.56,4.73,93115.906884
2014-01-03,4.675,4.675,4.535,4.56,110143.556523
2014-01-06,4.645,4.73,4.45,4.475,78606.254727
2014-01-07,4.365,4.505,4.365,4.505,464102.202564
2014-01-08,4.45,4.535,4.39,4.475,76243.590423
2014-01-09,4.475,4.56,4.365,4.39,106079.560587
2014-01-10,4.535,4.675,4.505,4.645,84390.582276
2014-01-13,4.675,5.235,4.645,5.01,267226.732773
2014-01-14,5.04,5.18,4.9,4.985,149440.517226
2014-01-15,5.04,5.07,4.925,5.01,69050.264283
2014-01-16,5.07,5.125,4.845,4.925,65174.934825
2014-01-17,5.04,5.21,4.955,5.21,115869.88413
2014-01-20,5.265,5.265,5.125,5.15,74574.592092
2014-01-21,5.01,5.66,4.955,5.66,342971.657028
2014-01-22,5.545,5.63,5.38,5.49,336805.663194
2014-01-23,5.52,6.08,5.52,6.025,561016.438983
2014-01-24,5.885,6.025,5.605,5.715,408094.925238
2014-01-27,5.63,5.8,5.405,5.46,305105.028228
2014-01-28,5.545,5.685,5.46,5.685,125544.874455
2014-01-29,5.745,6.025,5.66,5.97,312251.687748
2014-01-30,5.8,5.8,5.605,5.63,127487.872512
2014-01-31,5.685,5.77,5.605,5.685,132589.200744
2014-02-03,5.8,5.915,5.52,5.52,133503.19983
2014-02-04,5.52,5.995,5.52,5.915,296306.37036
2014-02-05,5.94,6.055,5.855,5.855,106306.56036
2014-02-06,5.885,6.305,5.885,6.11,231491.435175
2014-02-07,6.11,6.475,6.11,6.42,218524.448142
2014-02-10,6.615,7.095,6.53,6.755,315263.351403
2014-02-11,7.01,7.435,6.925,7.265,271119.395547
2014-02-12,7.21,7.21,6.73,6.73,199503.800496
2014-02-13,6.645,7.15,6.615,7.01,364440.968892
2014-02-14,7.18,7.685,7.065,7.29,460588.872744
2014-02-18,7.35,7.35,7.04,7.235,538886.794446
2014-02-19,7.18,7.6,7.065,7.15,884153.115846
2014-02-20,7.21,7.575,7.21,7.49,288548.044785
2014-02-21,7.375,7.66,7.265,7.515,254473.412193
2014-02-24,7.715,8.11,7.66,7.8,280218.719781
2014-02-25,7.855,8.05,7.66,7.8,335357.664642
2014-02-26,7.575,7.66,7.375,7.575,900325.433007
2014-02-27,7.575,7.94,7.575,7.715,234378.432288
2014-02-28,7.745,7.745,7.375,7.46,298230.035103
2014-03-03,7.77,7.955,7.715,7.8,262615.070718
2014-03-04,7.66,7.97,7.63,7.855,252467.747532
2014-03-05,7.715,8.025,7.715,7.91,218418.781581
2014-03-06,7.825,7.885,7.685,7.8,253574.079759
2014-03-07,7.685,7.885,7.6,7.685,175941.490725
2014-03-10,7.685,7.745,7.435,7.49,113256.220077
2014-03-11,7.6,7.685,7.35,7.435,183774.816225
2014-03-12,7.715,7.715,7.545,7.715,151640.515026
2014-03-13,7.575,7.995,7.575,7.94,209808.790191
2014-03-14,8.135,8.475,8.08,8.28,331164.668835
2014-03-17,8.615,8.615,8.195,8.25,473002.193664
2014-03-18,8.05,8.195,7.925,8.025,508573.158093
2014-03-19,7.885,8.11,7.685,7.685,255978.744021
2014-03-20,7.77,8.335,7.77,8.25,471717.194949
2014-03-21,8.22,8.22,7.94,7.995,211620.455046
2014-03-24,7.66,7.66,7.095,7.15,461156.538843
2014-03-25,7.235,7.29,7.04,7.095,153135.180198
2014-03-26,7.095,7.21,6.7,6.7,180169.81983
2014-03-27,6.59,6.925,6.56,6.87,189112.477554
2014-03-28,6.84,7.095,6.615,6.925,152009.84799
2014-03-31,6.84,6.97,6.53,6.59,127176.206157
2014-04-01,6.615,6.755,6.56,6.645,176485.156848
2014-04-02,6.785,7.21,6.785,7.095,158615.174718
2014-04-03,7.01,7.18,6.9,7.18,169266.830733
2014-04-04,7.375,7.46,7.18,7.265,104705.561961
2014-04-07,7.18,7.885,7.125,7.435,402110.931222
2014-04-08,7.745,7.745,7.35,7.575,156490.843509
2014-04-09,7.405,7.405,6.955,7.29,332384.667615
2014-04-10,7.405,7.435,6.985,6.985,184261.482405
2014-04-11,7.065,7.265,6.925,7.01,187097.479569
2014-04-14,7.15,7.32,7.04,7.21,91661.908338
2014-04-15,6.9,7.01,6.755,6.955,151553.18178
2014-04-16,6.985,7.095,6.925,6.955,67826.59884
2014-04-17,6.9,6.925,6.505,6.505,144810.855189
2014-04-21,6.505,7.15,6.335,6.87,323276.34339
2014-04-22,6.815,7.04,6.615,6.985,385094.281572
2014-04-23,6.985,7.235,6.84,7.065,205041.461625
2014-04-24,6.985,7.265,6.87,6.955,120698.212635
2014-04-25,7.04,7.32,6.985,7.265,123479.87652
2014-04-28,7.405,7.435,7.01,7.04,133222.200111
2014-04-29,7.235,8.025,7.235,7.91,598410.734922
2014-04-30,7.8,8.05,7.63,7.825,349459.983873
2014-05-01,7.715,7.97,7.6,7.66,244874.088459
2014-05-02,7.66,7.995,7.63,7.885,293847.372819
2014-05-05,7.91,8.05,7.91,7.94,210649.78935
2014-05-06,7.94,8.025,7.77,7.8,68260.931739
2014-05-07,7.745,7.855,7.49,7.6,158321.175012
2014-05-08,7.6,7.77,7.575,7.63,69343.597323
2014-05-09,7.8,7.885,7.715,7.855,410602.589397
2014-05-12,7.855,8.165,7.855,8.165,247222.419444
2014-05-13,8.025,8.08,7.97,8.025,240636.092697
2014-05-14,8.165,8.25,7.885,7.97,115060.218273
2014-05-15,7.855,7.885,7.715,7.8,68420.598246
2014-05-16,7.685,7.8,7.235,7.66,165468.834531
2014-05-20,7.575,7.715,7.515,7.545,164753.16858
2014-05-21,7.575,7.63,7.375,7.46,137670.195663
2014-05-22,7.545,7.63,7.405,7.515,88037.245296
2014-05-23,7.49,7.515,7.235,7.405,109202.224131
2014-05-26,7.35,7.515,7.35,7.35,8626.324707
2014-05-27,7.29,7.32,6.9,6.955,189244.810755
2014-05-28,6.955,6.985,6.7,6.785,377091.289575
2014-05-29,6.755,7.01,6.675,6.73,197637.469029
2014-05-30,6.84,7.29,6.73,7.21,147479.519187
2014-06-02,7.18,7.235,7.065,7.125,223461.443205
2014-06-03,7.21,7.575,7.095,7.49,150210.849789
2014-06-04,7.435,7.685,7.265,7.515,130569.536097
2014-06-05,7.6,7.885,7.435,7.49,231154.435512
2014-06-06,7.6,7.855,7.375,7.825,163351.503315
2014-06-09,7.825,7.885,7.745,7.77,69140.597526
2014-06-10,7.91,8.11,7.855,8.11,205243.794756
2014-06-11,8.22,8.615,8.135,8.53,316984.016349
2014-06-12,8.445,9.29,8.42,9.18,1127267.206065
2014-06-13,8.925,8.955,8.475,8.895,230441.769558
2014-06-16,8.815,8.925,8.505,8.73,279896.38677
2014-06-17,8.445,8.84,8.335,8.67,222871.777128
2014-06-18,8.67,9.265,8.545,9.065,374735.958597
2014-06-19,9.35,10.11,9.32,10.025,568485.098181
2014-06-20,9.825,9.885,8.98,9.12,594593.405406
2014-06-23,9.18,9.46,9.15,9.32,228290.771709
2014-06-24,9.43,9.49,8.815,8.84,298880.701119
2014-06-25,8.87,9.205,8.815,9.04,235864.097469
2014-06-26,9.04,9.205,8.87,9.18,124925.541741
2014-06-27,9.18,9.35,8.885,9.095,156453.17688
2014-06-30,9.065,9.46,8.87,9.32,245324.088009
2014-07-02,9.375,9.46,9.12,9.32,262536.40413
2014-07-03,9.095,9.29,8.895,9.04,325296.008037
2014-07-04,9.18,9.18,8.965,9.095,130223.536443
2014-07-07,9.01,9.35,8.895,9.12,112551.220782
2014-07-08,9.235,9.46,9.18,9.35,428184.238482
2014-07-09,9.43,9.77,9.375,9.74,433320.900012
2014-07-10,9.965,10.135,9.515,9.515,563312.77002
2014-07-11,9.63,9.74,9.405,9.685,241965.758034
2014-07-14,9.205,9.46,8.925,9.205,464539.202127
2014-07-15,9.265,9.515,8.98,8.98,180640.819359
2014-07-16,9.12,9.265,9.01,9.065,183415.483251
2014-07-17,9.18,10.11,8.995,9.94,494415.172251
2014-07-18,9.6,10.065,9.545,9.825,239521.427145
2014-07-21,9.91,10.36,9.91,10.25,271248.395418
2014-07-22,10.275,10.53,10.165,10.165,259987.740012
2014-07-23,10.165,10.39,9.715,9.855,284003.715996
2014-07-24,9.715,9.715,9.265,9.43,317277.016056
2014-07-25,9.46,9.94,9.35,9.885,313912.352754
2014-07-28,9.825,10.335,9.77,10.275,182753.817246
2014-07-29,10.25,10.305,9.655,9.715,377752.95558
2014-07-30,9.575,9.575,9.04,9.095,322110.344556
2014-07-31,8.895,8.98,8.585,8.755,371231.628768
2014-08-01,8.895,9.095,8.87,9.01,315284.684715
2014-08-05,8.84,8.87,8.445,8.585,279251.720748
2014-08-06,8.87,8.895,8.53,8.53,440441.226225
2014-08-07,8.56,8.73,8.42,8.53,194551.138782
2014-08-08,8.585,8.73,8.445,8.53,320308.679691
2014-08-11,8.445,8.7,8.335,8.67,133621.533045
2014-08-12,8.67,8.895,8.67,8.815,129478.537188
2014-08-13,8.815,9.065,8.785,8.785,141881.524785
2014-08-14,8.84,8.925,8.585,8.615,138513.861486
2014-08-15,8.335,8.77,8.08,8.73,124763.875236
2014-08-18,8.585,8.73,8.56,8.7,105008.561658
2014-08-19,8.7,8.73,8.36,8.39,122135.211198
2014-08-20,8.475,8.615,8.35,8.505,91731.908268
2014-08-21,8.28,8.305,8.08,8.28,148059.85194
2014-08-22,8.305,8.335,8.165,8.22,78110.255223
2014-08-25,8.195,8.22,8.025,8.08,103344.563322
2014-08-26,8.305,8.305,8.165,8.22,96333.903666
2014-08-27,8.28,8.28,8.165,8.195,67382.265951
2014-08-28,8.335,8.445,8.22,8.22,312851.020482
2014-08-29,8.195,8.56,8.165,8.39,230778.435888
2014-09-02,8.195,8.375,8.195,8.22,118692.881307
2014-09-03,8.305,8.56,8.025,8.135,75780.590886
2014-09-04,8.25,8.375,7.545,7.745,264566.4021
2014-09-05,7.6,7.8,7.265,7.685,338023.661976
2014-09-08,7.575,7.66,6.755,7.095,488076.17859
2014-09-09,7.125,7.35,7.01,7.32,485198.848134
2014-09-10,7.32,7.32,7.065,7.15,798829.867836
2014-09-11,7.21,7.515,7.095,7.375,206107.793892
2014-09-12,7.375,7.8,7.375,7.6,743036.923629
2014-09-15,7.745,7.855,7.575,7.715,216511.116822
2014-09-16,7.855,7.885,7.46,7.66,316150.350516
2014-09-17,7.63,7.8,7.18,7.405,889647.443685
2014-09-18,7.405,7.405,7.065,7.125,593641.073025
2014-09-19,7.21,7.21,5.83,5.83,594343.072323
2014-09-22,6.28,6.615,6.22,6.505,1075021.258311
2014-09-23,6.755,6.87,6.59,6.785,217331.116002
2014-09-24,6.785,6.87,6.615,6.7,261504.405162
2014-09-25,6.475,6.7,6.42,6.615,359750.640249
2014-09-26,6.56,6.56,6.42,6.475,615034.718298
2014-09-29,6.645,6.645,6.475,6.615,500125.499874
2014-09-30,6.615,6.7,6.45,6.505,406864.259802
2014-10-01,6.53,6.7,6.505,6.675,216616.116717
2014-10-02,6.7,6.87,6.59,6.755,145930.520736
2014-10-03,6.59,6.645,6.25,6.475,478533.521466
2014-10-06,6.475,6.59,6.365,6.56,142536.52413
2014-10-07,6.56,6.9,6.56,6.785,1001666.998332
2014-10-08,6.87,7.21,6.505,7.18,512012.82132
2014-10-09,7.15,7.235,6.615,7.04,807256.192743
2014-10-10,6.955,7.125,6.645,6.73,199837.800162
2014-10-14,6.84,7.235,6.815,7.125,320018.679981
2014-10-15,7.18,7.405,7.095,7.18,300245.699754
2014-10-16,7.18,7.405,7.095,7.29,273608.726391
2014-10-17,7.29,7.32,6.985,7.04,165993.834006
2014-10-20,7.235,7.35,7.125,7.29,100174.899825
2014-10-21,7.265,7.265,7.065,7.125,255071.411595
2014-10-22,6.955,7.095,6.84,6.84,292271.041062
2014-10-23,6.7,6.785,6.42,6.7,298744.034589
2014-10-24,6.645,6.73,6.505,6.615,104052.229281
2014-10-27,6.56,6.675,6.39,6.59,183173.483493
2014-10-28,6.59,6.675,6.39,6.53,188806.144527
2014-10-29,6.475,6.7,6.025,6.195,366400.633599
2014-10-30,6.08,6.11,5.435,5.46,316029.350637
2014-10-31,5.125,5.605,4.955,5.18,478803.854529
2014-11-03,5.235,5.545,5.235,5.405,428826.904506
2014-11-04,5.575,5.575,5.38,5.38,312547.687452
2014-11-05,5.125,5.46,4.925,4.985,320552.012781
2014-11-06,5.125,5.545,5.07,5.35,411484.255182
2014-11-07,5.605,5.83,5.38,5.8,339955.993377
2014-11-10,5.83,5.83,5.265,5.32,500426.16624
2014-11-11,5.35,5.83,5.35,5.66,404103.595896
2014-11-12,5.83,5.915,5.545,5.77,321378.011955
2014-11-13,5.8,6.025,5.66,5.745,188215.478451
2014-11-14,5.63,6.11,5.46,6.055,328460.338206
2014-11-17,6.14,6.505,5.855,6.335,243681.089652
2014-11-18,6.475,6.985,6.475,6.9,272387.727612
2014-11-19,7.04,7.15,6.615,6.675,428118.905214
2014-11-20,6.985,7.15,6.785,7.04,219821.446845
2014-11-21,7.18,7.29,6.815,7.04,293153.706846
2014-11-24,7.065,7.095,6.84,6.925,143977.856022
2014-11-25,6.9,7.135,6.84,7.095,106094.560572
2014-11-26,7.095,7.095,6.785,6.87,120212.546454
2014-11-27,6.87,6.87,6.505,6.675,51702.948297
2014-11-28,6.475,6.475,5.885,5.885,163903.502763
2014-12-01,5.8,6.335,5.8,6.25,262717.403949
2014-12-02,6.08,6.11,5.715,5.77,370904.295762
2014-12-03,5.915,6.305,5.915,6.055,195014.138319
2014-12-04,6.195,6.195,5.855,5.94,162455.170878
2014-12-05,5.94,5.97,5.52,5.545,257556.742443
2014-12-08,5.715,5.855,5.095,5.745,256941.409725
2014-12-09,6.08,6.11,5.885,5.94,390514.942818
2014-12-10,6.025,6.165,5.63,5.8,160785.172548
2014-12-11,5.715,5.83,5.52,5.52,185241.814758
2014-12-12,5.605,5.8,5.46,5.715,186050.480616
2014-12-15,5.575,5.855,5.15,5.18,308829.357837
2014-12-16,5.49,5.575,5.095,5.18,428441.571558
2014-12-17,5.35,5.63,5.15,5.575,350949.982383
2014-12-18,5.685,6.14,5.66,6.08,268407.064926
2014-12-19,5.94,6.195,5.545,5.83,629333.703999
2014-12-22,5.83,5.915,5.15,5.21,444636.555363
2014-12-23,5.295,5.435,4.785,4.955,339060.660939
2014-12-24,4.925,5.35,4.9,5.265,113216.886783
2014-12-29,5.35,5.49,5.21,5.435,156099.510567
2014-12-30,5.52,5.83,5.52,5.8,199944.133389
2014-12-31,5.8,5.83,5.49,5.685,184156.149177
2015-01-02,5.63,6.025,5.52,6.025,216631.450035
2015-01-05,6.025,6.45,5.97,6.39,341925.324741
2015-01-06,6.53,6.755,6.35,6.675,430121.569878
2015-01-07,6.56,6.73,6.22,6.42,426331.907001
2015-01-08,6.53,6.59,6.335,6.365,274037.725962
2015-01-09,6.59,6.785,6.505,6.785,216670.449996
2015-01-12,6.645,6.9,6.365,6.87,555465.777867
2015-01-13,6.925,6.955,6.42,6.475,395642.604357
2015-01-14,6.73,6.73,5.94,6.055,810293.523039
2015-01-15,6.39,6.505,6.25,6.365,679865.653467
2015-01-16,6.335,6.615,6.335,6.505,257777.408889
2015-01-19,6.615,6.87,6.505,6.755,149752.516914
2015-01-20,7.095,7.375,7.04,7.21,438058.228608
2015-01-21,7.29,7.49,7.065,7.435,414021.585978
2015-01-22,7.575,8.135,7.515,7.97,548221.451778
2015-01-23,7.825,7.825,7.405,7.405,313153.686846
2015-01-26,7.375,7.855,7.32,7.715,237082.429584
2015-01-27,7.91,8.025,7.685,7.97,283792.716207
2015-01-28,7.855,8.165,7.745,7.77,291161.375505
2015-01-29,7.49,7.545,7.065,7.405,251854.414812
2015-01-30,7.515,7.885,7.46,7.885,146997.519669
2015-02-02,7.685,7.995,7.515,7.825,206952.459714
2015-02-03,7.575,7.6,7.29,7.32,318510.348156
2015-02-04,7.49,7.575,7.35,7.575,179576.48709
2015-02-05,7.545,7.63,7.435,7.6,151183.18215
2015-02-06,7.265,7.32,6.87,6.925,290127.043206
2015-02-09,7.15,7.15,6.9,7.125,198422.134911
2015-02-10,7.04,7.435,6.9,7.375,165366.5013
2015-02-11,7.46,7.46,7.065,7.125,115291.551375
2015-02-12,7.29,7.32,7.065,7.265,191178.475488
2015-02-13,7.375,7.435,7.125,7.15,265743.734256
2015-02-17,7.01,7.15,6.925,7.04,164109.83589
2015-02-18,6.985,7.32,6.985,7.32,118970.547696
2015-02-19,7.435,7.745,7.235,7.29,154378.845621
2015-02-20,7.32,7.35,6.91,7.04,226431.106902
2015-02-23,6.9,7.235,6.9,7.04,67539.265794
2015-02-24,7.065,7.095,6.9,7.01,55062.944937
2015-02-25,7.15,7.24,6.98,7.095,184771.481895
2015-02-26,7.21,7.24,6.78,6.78,114204.552462
2015-02-27,6.865,6.98,6.78,6.84,94643.572023
2015-03-02,6.925,7.01,6.635,6.665,173374.826625
2015-03-03,6.78,6.81,6.55,6.665,83189.583477
2015-03-04,6.75,6.78,6.525,6.58,83579.249754
2015-03-05,6.635,6.725,6.58,6.635,48487.618179
2015-03-06,6.295,6.45,6.265,6.325,147094.852905
2015-03-09,6.38,6.41,5.95,6.21,338249.995083
2015-03-10,6.235,6.295,5.665,5.78,463017.536982
2015-03-11,5.72,6.095,5.665,6.035,380302.286364
2015-03-12,6.065,6.18,5.92,6.01,240383.09295
2015-03-13,6.01,6.235,5.95,6.21,202726.130607
2015-03-16,6.15,6.325,5.82,6.01,337987.995345
2015-03-17,5.95,6.21,5.835,6.035,263543.736456
2015-03-18,5.98,6.61,5.98,6.525,240398.759601
2015-03-19,6.55,6.84,6.435,6.75,230126.769873
2015-03-20,6.865,7.24,6.81,7.15,255888.744111
2015-03-23,7.21,7.355,7.025,7.325,131311.202022
2015-03-24,7.41,7.465,7.095,7.44,174172.159161
2015-03-25,7.525,7.555,7.44,7.495,163762.836237
2015-03-26,7.58,7.64,7.18,7.24,172424.160909
2015-03-27,7.15,7.295,6.895,7.18,177900.488766
2015-03-30,6.95,7.01,6.75,6.925,139897.193436
2015-03-31,7.21,7.295,6.695,6.895,339291.994041
2015-04-01,6.925,7.465,6.865,7.38,289050.710949
2015-04-02,7.38,7.41,7.15,7.265,145961.854038
2015-04-06,7.61,7.665,7.355,7.555,119483.880516
2015-04-07,7.44,7.525,7.265,7.38,99443.567223
2015-04-08,7.38,7.41,7.21,7.295,79126.254207
2015-04-09,7.15,7.24,6.965,7.01,96276.903723
2015-04-10,7.125,7.295,7.125,7.265,79803.920196
2015-04-13,7.21,7.21,7.01,7.01,100448.232885
2015-04-14,6.95,6.95,6.61,6.665,201380.131953
2015-04-15,6.725,6.78,6.495,6.58,218380.781619
2015-04-16,6.665,6.84,6.55,6.61,180983.819016
2015-04-17,6.695,6.75,6.38,6.41,177719.488947
2015-04-20,6.435,6.78,6.38,6.725,272655.394011
2015-04-21,6.75,6.95,6.58,6.865,140543.526123
2015-04-22,6.75,6.925,6.55,6.58,163584.836415
2015-04-23,6.61,6.78,6.58,6.725,224247.775752
2015-04-24,6.635,6.695,6.38,6.495,262636.070697
2015-04-27,6.55,6.695,6.495,6.61,239656.42701
2015-04-28,6.58,6.78,6.58,6.78,141904.524762
2015-04-29,6.84,6.895,6.55,6.665,237633.429033
2015-04-30,6.495,6.665,6.41,6.58,336106.663893
2015-05-01,6.635,6.84,6.58,6.84,114271.885728
2015-05-04,6.95,7.04,6.895,7.01,163838.836161
2015-05-05,7.125,7.18,6.865,6.925,145938.187395
2015-05-06,7.01,7.01,6.75,6.81,214124.119209
2015-05-07,6.865,6.95,6.84,6.925,389305.944027
2015-05-08,7.01,7.24,7.01,7.21,166859.83314
2015-05-11,7.18,7.495,7.15,7.44,168773.497893
2015-05-12,7.44,7.81,7.395,7.665,769942.230057
2015-05-13,7.78,8.01,7.665,7.81,371612.628387
2015-05-14,7.895,8.27,7.84,8.155,505091.494908
2015-05-15,8.04,8.64,8.04,8.41,393600.273066
2015-05-19,8.325,8.325,8.11,8.21,281800.718199
2015-05-20,8.18,8.495,8.155,8.47,201659.465007
2015-05-21,8.385,8.47,8.27,8.385,264507.402159
2015-05-22,8.44,8.525,8.27,8.41,111145.555521
2015-05-25,8.41,8.44,8.24,8.24,45661.287672
2015-05-26,8.24,8.325,7.98,8.24,243333.423333
2015-05-27,8.295,8.495,8.225,8.47,196478.803521
2015-05-28,8.44,8.61,8.24,8.47,225007.108326
2015-05-29,8.495,8.67,8.495,8.64,96290.570376
2015-06-01,8.695,8.755,8.525,8.585,182959.150374
2015-06-02,8.585,8.81,8.555,8.785,143846.856153
2015-06-03,8.785,8.855,8.695,8.785,135216.198117
2015-06-04,8.41,8.61,8.355,8.41,94992.238341
2015-06-05,8.18,8.695,8.155,8.385,139829.193504
2015-06-08,8.47,8.585,8.41,8.495,54801.611865
2015-06-09,8.585,8.67,8.385,8.41,87281.246052
2015-06-10,8.555,8.585,8.41,8.44,80581.919418
2015-06-11,8.41,8.41,8.07,8.095,97076.902923
2015-06-12,8.095,8.27,8.04,8.07,99069.567597
2015-06-15,8.04,8.355,8.01,8.18,204666.795333
2015-06-16,8.18,8.21,7.84,7.84,342467.657532
2015-06-17,7.755,8.155,7.755,8.095,237193.762806
2015-06-18,8.295,8.355,8.095,8.325,109787.890212
2015-06-19,8.07,8.495,7.665,7.81,332592.667407
2015-06-22,7.87,8.385,7.87,8.24,220346.44632
2015-06-23,8.325,8.77,8.095,8.67,292101.041232
2015-06-24,8.44,8.67,8.44,8.61,177595.489071
2015-06-25,8.61,8.695,8.585,8.64,87753.578913
2015-06-26,8.61,8.9,8.585,8.9,74550.925449
2015-06-29,8.87,9.01,8.725,8.9,161610.838389
2015-06-30,8.84,9.01,8.795,8.84,240191.759808
2015-07-02,8.47,8.755,8.385,8.555,190357.142976
2015-07-03,8.44,8.695,8.41,8.585,41916.291417
2015-07-06,8.555,8.855,8.495,8.84,111516.888483
2015-07-07,8.61,8.84,8.525,8.61,291884.708115
2015-07-08,8.755,8.755,8.355,8.385,292721.373945
2015-07-09,8.525,8.67,8.355,8.47,137268.196065
2015-07-10,8.495,8.525,8.24,8.295,97906.902093
2015-07-13,8.24,8.555,8.095,8.525,64010.935989
2015-07-14,8.585,8.695,8.325,8.585,171732.494934
2015-07-15,8.495,8.54,8.41,8.495,135988.197345
2015-07-16,8.47,8.57,8.385,8.47,113854.219479
2015-07-17,8.385,8.41,8.095,8.18,238010.095323
2015-07-20,7.87,7.925,7.065,7.095,386618.946714
2015-07-21,7.095,7.51,7.095,7.265,190677.475989
2015-07-22,7.01,7.495,6.925,7.355,116689.88331
2015-07-23,7.44,7.555,7.25,7.355,226759.106574
2015-07-24,7.265,7.895,7.125,7.755,394267.272399
2015-07-27,7.58,8.18,7.325,7.355,169797.830202
2015-07-28,7.495,7.665,7.465,7.61,94852.238481
2015-07-29,7.61,8.18,7.58,8.095,191094.142239
2015-07-30,7.325,7.44,6.295,6.525,1820009.513322
2015-07-31,6.61,6.635,6.435,6.465,678616.654716
2015-08-04,6.465,6.465,6.265,6.265,613491.719841
2015-08-05,6.38,6.38,6.12,6.15,266824.066509
2015-08-06,6.12,6.295,6.095,6.235,333377.666622
2015-08-07,6.21,6.35,6.12,6.265,319885.013448
2015-08-10,6.21,6.325,6.15,6.265,489426.843906
2015-08-11,6.38,6.41,6.265,6.295,363886.969446
2015-08-12,6.435,6.98,6.41,6.895,426566.906766
2015-08-13,6.81,7.125,6.78,6.84,427911.572088
2015-08-14,6.84,6.84,6.58,6.695,234907.765092
2015-08-17,6.865,7.01,6.81,6.95,168006.165327
2015-08-18,6.78,6.925,6.635,6.895,121265.545401
2015-08-19,6.95,7.295,6.925,7.295,201590.131743
2015-08-20,7.58,7.895,7.465,7.78,282129.71787
2015-08-21,7.895,7.895,7.265,7.325,357600.642399
2015-08-24,6.925,7.465,6.725,6.81,450817.215849
2015-08-25,7.065,7.125,6.58,6.61,475156.524843
2015-08-26,6.495,6.55,6.095,6.235,440190.559809
2015-08-27,6.265,6.58,6.15,6.55,222522.444144
2015-08-28,6.695,6.865,6.435,6.84,181518.151815
2015-08-31,6.695,6.81,6.495,6.635,219595.447071
2015-09-01,6.81,6.84,6.525,6.55,180721.152612
2015-09-02,6.635,6.84,6.495,6.55,187187.812812
2015-09-03,6.465,6.84,6.435,6.465,182864.483802
2015-09-04,6.38,6.75,6.38,6.725,173750.492916
2015-09-08,6.895,6.895,6.665,6.75,200541.799458
2015-09-09,6.635,6.78,6.495,6.495,154061.179272
2015-09-10,6.61,6.725,6.465,6.665,127331.872668
2015-09-11,6.58,6.75,6.465,6.635,158352.841647
2015-09-14,6.665,6.665,6.35,6.465,255339.74466
2015-09-15,6.465,6.695,6.41,6.435,197014.469652
2015-09-16,6.58,6.695,6.525,6.635,198377.134956
2015-09-17,6.58,6.725,6.495,6.665,634550.032116
2015-09-18,6.865,6.895,6.465,6.525,588106.07856
2015-09-21,6.495,6.635,6.35,6.41,544264.789068
2015-09-22,6.295,6.435,6.18,6.325,197212.802787
2015-09-23,6.35,6.435,6.15,6.15,179991.153342
2015-09-24,6.235,6.465,6.21,6.295,574928.758404
2015-09-25,6.235,6.265,5.895,5.98,232214.767785
2015-09-28,5.78,5.895,5.635,5.665,294714.038619
2015-09-29,5.75,5.98,5.635,5.72,386580.613419
2015-09-30,5.665,5.665,5.465,5.58,338695.994637
2015-10-01,5.58,5.605,5.12,5.265,390353.609646
2015-10-02,5.38,5.605,5.32,5.58,629514.703818
2015-10-05,5.605,5.695,5.52,5.635,570299.763033
2015-10-06,5.78,6.365,5.72,6.18,719945.280054
2015-10-07,6.295,6.41,6.15,6.38,1002132.997866
2015-10-08,6.295,6.81,6.265,6.61,591249.40875
2015-10-09,6.81,6.84,6.635,6.78,771248.228751
2015-10-13,6.75,7.18,6.725,7.125,1423367.576631
2015-10-14,7.18,7.44,7.04,7.325,707753.292246
2015-10-15,7.355,7.61,7.18,7.58,848089.15191
2015-10-16,7.555,7.61,7.265,7.265,891318.775347
2015-10-19,7.21,7.21,6.665,6.84,380535.286131
2015-10-20,6.865,7.065,6.81,6.98,487157.846175
2015-10-21,6.865,6.895,6.725,6.78,297203.369463
2015-10-22,6.75,6.98,6.695,6.895,604712.72862
2015-10-23,6.98,7.25,6.925,7.24,537050.796282
2015-10-26,7.265,7.295,7.15,7.15,706643.626689
2015-10-27,7.15,7.325,7.095,7.295,693356.639976
2015-10-28,7.38,7.695,7.24,7.24,1359149.974182
2015-10-29,7.325,7.44,6.925,7.21,918290.415042
2015-10-30,7.095,7.31,6.98,7.15,860590.806075
2015-11-02,7.01,7.355,7.01,7.325,466796.866536
2015-11-03,7.125,7.465,7.095,7.325,2423046.910284
2015-11-04,7.355,7.465,7.095,7.15,1105539.561126
2015-11-05,7.125,7.125,6.865,6.95,539593.793739
2015-11-06,6.725,6.925,6.665,6.725,335853.997479
2015-11-09,6.665,7.065,6.61,7.04,526787.806545
2015-11-10,7.04,7.14,6.865,7.095,448748.217918
2015-11-11,7.04,7.18,6.75,7.15,473965.859367
2015-11-12,6.98,7.18,6.81,7.065,448211.551788
2015-11-13,7.01,7.295,7.01,7.21,374276.959056
2015-11-16,7.21,7.38,7.15,7.265,376740.623259
2015-11-17,7.125,7.18,6.75,6.84,472111.861221
2015-11-18,6.865,6.865,6.635,6.84,359126.974206
2015-11-19,6.925,6.925,6.725,6.84,654491.012175
2015-11-20,6.84,6.84,6.465,6.58,404575.262091
2015-11-23,6.435,6.665,6.435,6.55,185859.81414
2015-11-24,6.635,7.095,6.58,6.98,461606.20506
2015-11-25,7.01,7.21,6.925,7.095,325354.007979
2015-11-26,7.15,7.24,6.895,7.15,149932.183401
2015-11-27,6.98,7.265,6.98,7.15,164577.168756
2015-11-30,7.21,7.44,7.15,7.38,366254.633745
2015-12-01,7.44,7.465,7.24,7.325,1016909.983089
2015-12-02,7.24,7.325,7.21,7.21,1041921.958077
2015-12-03,7.295,7.295,7.15,7.21,696255.97041
2015-12-04,7.265,7.325,7.24,7.265,1997149.336182
2015-12-07,7.21,7.225,6.75,6.895,809185.190814
2015-12-08,6.925,7.095,6.865,6.95,1486227.513771
2015-12-09,7.095,7.15,6.925,6.95,3202559.464104
2015-12-10,6.95,7.01,6.78,6.84,304372.695627
2015-12-11,6.84,7.04,6.725,7.04,619982.046684
2015-12-14,7.125,7.44,6.78,7.15,1994409.672255
2015-12-15,7.21,7.265,6.75,7.125,962945.037054
2015-12-16,7.21,7.695,7.21,7.665,1216582.450083
2015-12-17,7.44,7.495,7.18,7.325,749356.583976
2015-12-18,7.665,7.78,7.325,7.465,1905266.428065
2015-12-21,7.61,7.665,7.38,7.555,764399.568933
2015-12-22,7.495,7.64,7.325,7.525,159280.840719
2015-12-23,7.41,7.725,7.38,7.64,341532.325134
2015-12-24,7.695,7.84,7.695,7.84,115385.884614
2015-12-29,7.64,7.895,7.58,7.725,386272.280394
2015-12-30,7.665,7.725,7.555,7.665,351476.31519
2015-12-31,7.64,7.695,7.495,7.555,144299.522367
2016-01-04,7.755,8.24,7.725,8.21,1008343.658322
2016-01-05,8.24,8.325,8.125,8.27,307550.359116
2016-01-06,8.295,8.525,8.27,8.495,589062.077604
2016-01-07,8.64,9.1,8.585,8.695,904363.428969
2016-01-08,8.525,8.795,8.47,8.61,401420.931912
2016-01-11,8.785,8.785,8.27,8.44,498621.168045
2016-01-12,8.355,8.41,7.98,8.295,789138.210861
2016-01-13,8.18,8.385,7.84,7.87,598381.401618
2016-01-14,7.84,7.94,7.555,7.64,873605.126394
2016-01-15,7.87,8.01,7.64,7.695,369345.963987
2016-01-18,7.755,7.925,7.58,7.665,144357.188976
2016-01-19,7.61,7.695,7.265,7.495,694312.63902
2016-01-20,7.695,7.725,7.21,7.44,408621.258045
2016-01-21,7.44,7.525,7.15,7.38,339203.994129
2016-01-22,7.24,7.555,7.21,7.495,404861.261805
2016-01-25,7.58,7.78,7.495,7.58,311595.021738
2016-01-26,7.665,8.095,7.665,7.925,633925.699407
2016-01-27,7.87,8.495,7.755,8.44,730893.935772
2016-01-28,8.295,8.295,8.01,8.095,428168.238498
2016-01-29,7.955,8.27,7.925,8.27,342371.324295
2016-02-01,8.27,8.985,8.24,8.9,991238.342094
2016-02-02,8.87,9.1,8.64,8.87,785909.880756
2016-02-03,8.785,9.07,8.695,9.01,807587.192412
2016-02-04,8.985,9.525,8.985,9.41,1146626.186706
2016-02-05,9.185,9.6,8.9,9.585,732771.267228
2016-02-08,10.07,10.785,10.04,10.645,1221407.445258
2016-02-09,10.7,11.045,10.1,10.24,1056745.943253
2016-02-10,10.155,10.3,9.9,9.955,1432419.234246
2016-02-11,10.755,11.085,10.185,10.67,1258704.741294
2016-02-12,10.585,11.015,10.355,10.955,400502.599497
2016-02-16,10.585,11.3,10.53,10.585,1030901.635764
2016-02-17,10.87,10.955,10.53,10.785,800278.866387
2016-02-18,10.755,11.47,10.645,11.185,1271547.395118
2016-02-19,10.9,11.16,10.215,10.355,1431500.901831
2016-02-22,10.015,10.415,9.955,10.215,528297.138369
2016-02-23,10.415,10.615,10.13,10.3,597827.735505
2016-02-24,10.815,11.36,10.44,10.67,1009936.656729
2016-02-25,10.645,10.73,10.27,10.53,1561996.104669
2016-02-26,10.385,10.615,10.21,10.385,500612.166054
2016-02-29,10.53,10.815,10.53,10.815,584011.082655
2016-03-01,10.905,10.935,10.035,10.15,990762.009237
2016-03-02,10.355,10.44,10.18,10.295,740621.259378
2016-03-03,10.385,11.28,10.21,11.165,953319.04668
2016-03-04,11.51,12.09,10.73,10.875,1576144.423854
2016-03-07,11.25,11.89,11.25,11.8,2155124.178207
2016-03-08,11.975,12.03,11.485,11.51,868429.464903
2016-03-09,11.05,11.395,10.935,11.105,1497992.168673
2016-03-10,10.96,11.625,10.935,11.455,1016437.983561
2016-03-11,11.485,11.77,10.905,11.02,1121048.212284
2016-03-14,10.21,10.415,9.865,9.98,3670151.996511
2016-03-15,9.98,10.24,9.745,10.125,1759663.907001
2016-03-16,9.98,11.135,9.745,11.05,2206466.460198
2016-03-17,11.135,11.28,10.15,10.295,2282291.384373
2016-03-18,10.24,10.935,10.24,10.73,2009202.324129
2016-03-21,10.73,10.875,10.5,10.675,530090.469909
2016-03-22,10.875,10.99,10.645,10.7,1255433.411232
2016-03-23,10.15,10.53,10.125,10.295,534092.79924
2016-03-24,10.385,10.615,10.27,10.295,612637.387362
2016-03-28,10.385,10.5,10.125,10.27,330578.002755
2016-03-29,10.355,10.935,10.27,10.76,1054628.94537
2016-03-30,10.645,10.76,10.18,10.5,638291.361708
2016-03-31,10.585,10.675,10.125,10.325,574571.425428
2016-04-01,10.15,10.295,9.95,10.24,644851.021815
2016-04-04,10.24,10.415,10.18,10.21,685810.980855
2016-04-05,10.44,10.845,10.415,10.815,892411.107588
2016-04-06,10.73,10.875,10.555,10.815,572101.094565
2016-04-07,11.135,11.655,11.05,11.51,1430003.236662
2016-04-08,11.485,11.6,11.28,11.51,745168.921497
2016-04-11,11.715,12.15,11.655,12.03,1233322.766676
2016-04-12,12.12,12.205,11.945,11.945,1159124.174208
2016-04-13,11.77,11.945,11.715,11.745,872003.794662
2016-04-14,11.685,11.89,11.28,11.54,1239828.093504
2016-04-15,11.57,11.915,11.51,11.625,1504946.161719
2016-04-18,12.005,12.03,11.655,11.83,592265.407734
2016-04-19,12.12,12.15,11.655,11.77,646873.019793
2016-04-20,11.83,12.03,11.57,11.57,924008.075991
2016-04-21,11.8,12.295,11.745,12.265,981078.685587
2016-04-22,11.945,12.555,11.77,11.86,838330.161669
2016-04-25,11.89,11.945,11.22,11.365,604010.062656
2016-04-26,11.365,11.51,11.195,11.195,361787.971545
2016-04-27,11.28,11.6,11.135,11.54,913747.086252
2016-04-28,11.455,12.12,11.425,11.77,688681.644651
2016-04-29,12.005,13.42,12.005,12.985,2043962.622702
2016-05-02,13.305,13.42,12.9,13.16,1465814.534184
2016-05-03,13.275,13.275,12.175,12.175,976685.68998
2016-05-04,12.15,12.525,11.425,11.685,792531.874134
2016-05-05,12.06,12.32,11.945,12.32,591363.408636
2016-05-06,12.525,13.015,12.425,12.87,911759.421573
2016-05-09,12.435,12.555,12.205,12.495,542689.790643
2016-05-10,12.555,12.67,12.09,12.58,687773.645559
2016-05-11,12.87,13.19,12.205,12.84,613845.719487
2016-05-12,13.19,13.245,12.15,12.555,618054.715278
2016-05-13,12.555,13.1,12.555,12.985,569667.096999
2016-05-16,13.22,13.245,12.58,12.67,471699.5283
2016-05-17,12.7,13.075,12.61,12.785,513038.486961
2016-05-18,12.61,12.725,11.86,11.915,939379.06062
2016-05-19,11.6,12.265,11.6,12.09,740383.926282
2016-05-20,12.15,12.22,11.915,12.005,644075.689257
2016-05-24,11.57,11.89,11.57,11.655,712559.28744
2016-05-25,11.57,12.03,11.34,11.86,702875.297124
2016-05-26,12.12,12.15,11.83,11.89,942415.72425
2016-05-27,11.86,12.005,11.365,11.365,428077.571922
2016-05-30,11.365,11.51,11.195,11.365,211615.788384
2016-05-31,11.54,11.625,11.34,11.51,539275.127391
2016-06-01,11.57,11.7,11.22,11.34,282565.384101
2016-06-02,11.34,11.425,11.08,11.105,319683.01365
2016-06-03,11.745,12.525,11.715,12.32,739453.927212
2016-06-06,12.41,12.465,11.915,12.06,560722.439277
2016-06-07,11.975,12.09,11.655,11.83,564725.768607
2016-06-08,12.235,12.58,12.03,12.32,827425.83924
2016-06-09,12.41,12.87,12.265,12.7,623470.043196
2016-06-10,12.7,13.1,12.495,12.815,1036484.630181
2016-06-13,12.985,13.19,12.32,12.555,562532.104134
2016-06-14,12.7,12.7,12.175,12.41,799068.200931
2016-06-15,12.295,12.87,12.205,12.725,611888.721444
2016-06-16,13.13,13.71,12.555,12.61,1325898.6741
2016-06-17,12.755,12.87,12.48,12.7,570120.429879
2016-06-20,12.435,13.245,12.12,13.22,915512.084487
2016-06-21,12.985,13.075,12.725,12.725,890982.775683
2016-06-22,12.7,13.275,12.64,13.16,573699.4263
2016-06-23,13.245,13.245,12.96,13.015,358738.307928
2016-06-24,13.74,13.97,13.565,13.825,1111177.555488
2016-06-27,14.0,14.55,13.855,14.46,1817839.848825
2016-06-28,14.26,14.49,14.055,14.345,650845.682487
2016-06-29,14.52,15.01,14.36,14.665,407518.925814
2016-06-30,14.695,14.75,13.795,14.26,1207505.125827
2016-07-04,15.505,15.995,15.185,15.59,431560.235106
2016-07-05,15.735,15.735,14.81,15.62,568827.431172
2016-07-06,16.08,16.08,15.475,15.935,932906.067093
2016-07-07,15.85,15.85,15.04,15.33,694517.972148
2016-07-08,15.53,15.65,15.055,15.445,638345.694987
2016-07-11,15.62,15.88,15.445,15.85,556194.110472
2016-07-12,15.765,15.85,14.955,15.04,741765.9249
2016-07-13,15.36,15.56,14.895,15.04,716845.283154
2016-07-14,14.635,14.825,14.375,14.665,1046178.287154
2016-07-15,14.58,14.665,14.0,14.03,718442.948223
2016-07-18,14.03,14.23,13.565,13.74,684501.982164
2016-07-19,13.74,13.91,13.245,13.365,619923.713409
2016-07-20,13.13,13.365,12.785,12.785,603865.729467
2016-07-21,12.93,13.42,12.87,13.16,428099.238567
2016-07-22,13.045,13.16,12.815,12.985,344340.988992
2016-07-25,12.96,13.16,12.67,12.725,425564.907768
2016-07-26,12.725,13.22,12.7,13.1,451434.548565
2016-07-27,13.245,14.055,13.16,13.885,922016.077983
2016-07-28,14.145,14.175,13.305,13.48,489341.177325
2016-07-29,13.74,14.115,13.505,13.65,658178.675154
2016-08-02,14.145,14.145,13.795,13.94,1043385.62328
2016-08-03,13.885,13.94,13.505,13.595,370749.295917
2016-08-04,13.65,13.855,13.595,13.74,490857.509142
2016-08-05,13.45,13.48,12.87,12.9,857248.142751
2016-08-08,12.9,13.13,12.755,12.785,636196.363803
2016-08-09,12.815,12.93,12.555,12.58,1201315.132017
2016-08-10,12.93,13.565,12.93,13.48,1558170.775161
2016-08-11,13.77,14.23,13.365,14.055,1142565.190767
2016-08-12,14.315,14.435,13.725,14.115,811353.855312
2016-08-15,14.145,14.315,14.0,14.175,345228.321438
2016-08-16,14.175,14.78,14.03,14.635,742998.257001
2016-08-17,14.435,14.49,13.77,14.375,699783.300216
2016-08-18,14.55,14.58,14.0,14.145,516934.483065
2016-08-19,14.0,14.315,13.885,14.29,944279.722386
2016-08-22,13.94,14.315,13.885,14.315,410956.25571
2016-08-23,14.29,14.315,13.535,13.625,413469.58653
2016-08-24,13.48,13.505,12.41,12.785,679379.653953
2016-08-25,12.785,13.305,12.555,12.84,729644.937021
2016-08-26,13.075,13.48,12.67,12.84,663621.669711
2016-08-29,12.725,12.985,12.555,12.555,550004.783328
2016-08-30,12.495,12.7,11.89,12.15,877868.788797
2016-08-31,12.005,12.265,11.915,11.945,342811.323855
2016-09-01,11.89,12.525,11.77,12.35,793672.206327
2016-09-02,12.725,13.015,12.61,12.93,763307.570025
2016-09-06,13.22,14.23,13.16,14.145,1188375.144957
2016-09-07,14.085,14.2,13.74,14.03,1614967.718364
2016-09-08,13.91,14.175,13.77,13.94,650822.349177
2016-09-09,13.885,13.97,13.42,13.45,739654.260345
2016-09-12,13.22,13.91,13.19,13.885,709967.623365
2016-09-13,13.74,13.825,12.84,12.985,499017.500982
2016-09-14,13.13,13.365,12.64,12.67,564516.768816
2016-09-15,12.67,12.815,12.295,12.38,495347.171319
2016-09-16,12.265,12.67,12.005,12.295,861856.138143
2016-09-19,12.435,12.7,12.38,12.61,356329.64367
2016-09-20,12.64,12.84,12.41,12.7,986647.013352
2016-09-21,12.93,13.45,12.93,13.39,573919.759413
2016-09-22,13.65,14.0,13.565,13.825,873971.126028
2016-09-23,13.825,13.855,13.335,13.505,528570.138096
2016-09-26,13.565,13.91,13.39,13.625,512092.154574
2016-09-27,12.67,12.87,11.365,11.715,2294052.705945
2016-09-28,11.715,11.77,11.02,11.6,1620566.379432
2016-09-29,11.54,11.89,11.51,11.83,573594.759738
2016-09-30,11.975,12.03,11.365,11.395,633480.699852
2016-10-03,11.365,11.485,10.905,11.105,858811.807854
2016-10-04,11.02,11.08,10.325,10.44,1215977.450688
2016-10-05,10.675,10.96,10.325,10.815,832921.833744
2016-10-06,10.555,10.875,10.44,10.5,886808.446524
2016-10-07,10.845,11.165,10.645,10.79,990081.676584
2016-10-11,10.73,10.845,10.585,10.76,435626.564373
2016-10-12,10.76,10.99,10.555,10.905,520335.479664
2016-10-13,10.935,11.165,10.53,10.99,764289.23571
2016-10-14,10.99,11.135,10.585,10.73,552239.781093
2016-10-17,11.02,11.135,10.73,10.935,561886.438113
2016-10-18,11.34,11.83,11.28,11.6,1585973.747358
2016-10-19,11.83,12.09,11.51,12.06,835640.164359
2016-10-20,12.15,12.7,11.945,12.555,1030790.635875
2016-10-21,12.525,12.525,12.03,12.12,520169.813163
2016-10-24,12.265,12.495,12.03,12.235,839650.160349
2016-10-25,12.32,12.495,12.205,12.35,544598.788734
2016-10-26,12.235,12.35,11.685,11.89,735811.264188
2016-10-27,11.945,12.09,11.625,11.745,612007.721325
2016-10-28,11.745,12.09,11.625,11.83,640617.692715
2016-10-31,11.86,11.915,11.655,11.86,348916.651083
2016-11-01,12.06,12.175,11.625,11.86,1323630.676368
2016-11-02,11.89,12.235,11.715,11.8,891745.441587
2016-11-03,11.8,11.89,11.485,11.685,820826.512506
2016-11-04,11.715,11.715,11.425,11.51,601762.73157
2016-11-07,11.22,11.395,10.935,11.135,453255.213411
2016-11-08,11.195,11.28,10.79,10.935,512106.487893
2016-11-09,11.395,11.395,10.96,11.105,744197.255802
2016-11-10,11.08,11.135,10.355,10.47,686033.313966
2016-11-11,10.47,10.585,9.89,10.18,724090.942575
2016-11-14,9.98,10.645,9.89,10.47,1218518.78148
2016-11-15,10.415,10.96,10.325,10.905,578959.42104
2016-11-16,10.905,10.96,10.585,10.79,573185.426814
2016-11-17,10.73,11.105,10.615,10.845,1090284.576381
2016-11-18,10.7,11.195,10.585,11.135,1125144.874854
2016-11-21,11.28,11.77,11.265,11.51,638032.028634
2016-11-22,11.57,11.57,10.99,11.195,742386.590946
2016-11-23,11.02,11.02,10.5,10.845,557342.77599
2016-11-24,10.845,10.96,10.645,10.815,61140.938859
2016-11-25,10.935,11.05,10.7,10.79,195437.804562
2016-11-28,10.905,11.34,10.645,11.31,378948.954384
2016-11-29,11.135,11.28,10.96,11.195,373583.293083
2016-11-30,11.135,11.135,10.73,10.79,496274.503725
2016-12-01,10.73,11.135,10.385,10.815,707947.958718
2016-12-02,10.96,11.38,10.815,11.34,469161.530838
2016-12-05,11.165,11.195,10.79,10.99,667649.33235
2016-12-06,11.02,11.22,10.99,11.195,547933.452066
2016-12-07,11.25,11.745,11.25,11.6,711393.955272
2016-12-08,11.6,11.6,11.235,11.365,469542.86379
2016-12-09,11.105,11.25,10.44,10.615,529667.803665
2016-12-12,10.935,11.02,10.44,10.845,864038.802627
2016-12-13,10.96,11.425,10.7,11.365,1023424.309908
2016-12-14,11.83,12.205,11.22,11.28,1661908.33809
2016-12-15,10.99,10.99,10.125,10.24,2107980.225351
2016-12-16,10.295,10.675,9.98,9.98,1490721.175944
2016-12-19,10.15,10.18,9.805,9.89,828332.505
2016-12-20,9.745,9.835,9.37,9.805,821958.844707
2016-12-21,9.865,9.89,9.63,9.72,411257.255409
2016-12-22,9.69,9.835,9.515,9.805,1205046.128286
2016-12-23,9.865,10.295,9.775,10.15,557017.776315
2016-12-28,10.355,10.845,10.355,10.76,604438.728894
2016-12-29,10.845,11.8,10.815,11.745,904876.761789
2016-12-30,11.8,12.005,11.22,11.31,638717.027949
2017-01-03,11.34,11.83,11.31,11.745,647292.019374
2017-01-04,11.83,11.945,11.6,11.715,508802.82453
2017-01-05,11.89,12.67,11.86,12.525,999516.000483
2017-01-06,12.41,12.61,11.975,11.975,1381407.618591
2017-01-09,12.32,12.465,12.03,12.06,706968.626364
2017-01-10,12.005,12.235,11.83,12.005,810235.189764
2017-01-11,11.86,11.915,11.425,11.685,778806.554526
2017-01-12,12.005,12.005,11.685,11.77,760128.906537
2017-01-13,11.77,11.945,11.715,11.83,704442.62889
2017-01-16,11.8,11.945,11.8,11.89,270498.729501
2017-01-17,12.06,12.15,11.745,11.86,611925.388074
2017-01-18,11.89,12.03,11.77,11.86,522842.81049
2017-01-19,11.715,11.89,11.425,11.57,656651.343348
2017-01-20,11.715,12.235,11.485,12.06,787913.545419
2017-01-23,12.38,12.38,12.005,12.15,515303.151363
2017-01-24,12.15,12.365,12.12,12.295,424435.242231
2017-01-25,12.09,12.32,12.005,12.32,446216.22045
2017-01-26,12.15,12.58,12.09,12.525,854639.478693
2017-01-27,12.495,12.555,12.295,12.465,641452.025214
2017-01-30,12.61,12.96,12.35,12.815,587760.412239
2017-01-31,13.015,13.55,12.785,13.075,1018820.981178
2017-02-01,13.1,13.71,12.945,13.45,766091.567241
2017-02-02,12.005,12.93,11.975,12.58,2777352.222645
2017-02-03,12.41,12.755,12.295,12.61,837182.829483
2017-02-06,12.755,12.84,12.67,12.815,1872596.127402
2017-02-07,12.67,13.1,12.64,12.985,506107.493892
2017-02-08,12.9,13.245,12.61,12.755,872618.127381
2017-02-09,12.725,12.87,12.555,12.755,690312.64302
2017-02-10,12.755,13.305,12.64,13.19,380940.619059
2017-02-13,13.015,13.015,12.67,12.815,296553.03678
2017-02-14,12.495,12.815,11.915,12.005,1217171.782827
2017-02-15,11.975,12.205,11.89,12.06,1311917.354748
2017-02-16,12.06,12.15,11.83,11.915,1388833.277832
2017-02-17,11.8,11.975,11.715,11.745,861943.804722
2017-02-21,11.57,11.745,11.51,11.6,998382.001617
2017-02-22,11.655,11.77,11.34,11.455,979849.02015
2017-02-23,11.86,11.945,11.685,11.77,565113.101553
2017-02-24,11.89,11.945,11.57,11.6,416806.24986
2017-02-27,11.715,11.83,10.76,10.79,769254.230745
2017-02-28,10.875,11.28,10.675,10.905,1056107.943891
2017-03-01,10.79,11.105,10.79,11.08,2246573.420091
2017-03-02,10.875,11.165,10.7,10.7,1304241.695757
2017-03-03,10.645,11.4,10.615,11.37,609232.7241
2017-03-06,11.31,11.4,10.935,11.05,576256.09041
2017-03-07,11.02,11.425,10.905,11.02,770451.896214
2017-03-08,10.82,11.515,10.79,11.425,1021979.311353
2017-03-09,11.425,11.63,11.255,11.28,626724.373275
2017-03-10,11.4,11.86,11.255,11.775,571560.095106
2017-03-13,11.89,11.89,11.425,11.545,677971.655361
2017-03-14,11.515,11.545,11.02,11.02,634784.365215
2017-03-15,11.165,11.95,11.02,11.92,570880.095786
2017-03-16,12.125,12.15,11.76,12.125,693967.306032
2017-03-17,12.125,12.385,11.515,11.835,1098610.568055
2017-03-20,11.835,11.89,11.53,11.745,345157.654842
2017-03-21,11.775,12.125,11.715,12.035,340965.325701
2017-03-22,12.065,12.15,11.745,11.835,280895.719104
2017-03-23,11.86,11.875,11.455,11.69,290489.042844
2017-03-24,11.6,12.005,11.515,11.86,222319.444347
2017-03-27,12.125,12.18,11.775,12.065,246415.420251
2017-03-28,12.005,12.035,11.31,11.4,578754.087912
2017-03-29,11.4,11.715,11.28,11.57,390432.276234
2017-03-30,11.425,11.57,11.37,11.485,162792.503874
2017-03-31,11.485,11.835,11.4,11.425,389194.610805
2017-04-03,11.545,11.92,11.485,11.92,314172.685827
2017-04-04,11.98,12.27,11.86,12.125,367965.632034
2017-04-05,12.125,12.615,11.92,12.56,525116.808216
2017-04-06,12.5,13.05,12.355,12.995,633325.366674
2017-04-07,13.05,13.14,12.295,12.5,531781.134885
2017-04-10,12.18,12.5,12.095,12.385,265971.067362
2017-04-11,12.56,12.79,12.355,12.73,457896.542103
2017-04-12,12.675,12.82,12.37,12.73,497112.502887
2017-04-13,13.43,14.5,12.935,12.995,2226902.439762
2017-04-17,13.02,13.08,12.705,12.82,572085.761247
2017-04-18,12.675,13.455,12.585,12.73,925319.408013
2017-04-19,12.47,12.76,12.385,12.615,1128217.205115
2017-04-20,12.615,12.875,12.47,12.79,693593.306406
2017-04-21,12.82,12.82,12.5,12.675,552652.78068
2017-04-24,12.47,12.5,12.035,12.035,636050.030616
2017-04-25,12.035,12.125,11.775,11.98,883690.782975
2017-04-26,11.92,12.355,11.86,12.18,890215.443117
2017-04-27,12.24,12.56,12.005,12.47,925519.741146
2017-04-28,12.73,13.11,12.385,12.905,766602.56673
2017-05-01,12.85,12.935,12.415,12.675,871086.128913
2017-05-02,12.645,13.34,12.53,13.195,1088621.244711
2017-05-03,13.37,13.775,12.905,12.965,1316490.683508
2017-05-04,12.905,12.905,12.18,12.27,708246.958419
2017-05-05,12.415,12.5,12.18,12.415,652516.680816
2017-05-08,12.47,12.585,12.24,12.53,404159.262507
2017-05-09,12.415,12.5,12.18,12.295,527966.472033
2017-05-10,12.44,12.53,12.24,12.415,613515.719817
2017-05-11,12.44,12.965,12.44,12.905,589779.743553
2017-05-12,13.08,13.195,12.82,13.02,561629.771703
2017-05-15,13.255,13.255,12.5,12.82,505115.828217
2017-05-16,12.85,13.14,12.79,13.05,344835.321831
2017-05-17,13.285,13.31,12.56,12.85,853622.813043
2017-05-18,12.76,12.82,12.295,12.53,723750.276249
2017-05-19,12.56,12.905,12.53,12.56,860669.472663
2017-05-23,12.705,13.02,12.53,12.53,732497.934168
2017-05-24,12.5,12.705,12.325,12.675,620978.379021
2017-05-25,12.56,13.05,12.53,12.995,498753.167913
2017-05-26,13.14,13.31,12.965,13.165,506163.493836
2017-05-29,13.195,13.31,12.995,13.195,130462.536204
2017-05-30,13.195,13.225,12.935,13.14,388255.278411
2017-05-31,13.14,13.225,12.82,13.195,706894.293105
2017-06-01,13.05,13.37,12.995,13.255,587936.07873
2017-06-02,13.43,13.66,13.255,13.545,544042.455957
2017-06-05,13.66,13.72,13.27,13.575,525398.141268
2017-06-06,13.775,14.325,13.66,14.3,763811.902854
2017-06-07,14.155,14.18,13.63,13.89,708987.957678
2017-06-08,13.805,13.835,12.905,13.05,1031004.635661
2017-06-09,13.11,13.285,12.935,12.995,974012.025987
2017-06-12,12.935,13.37,12.905,13.255,773154.560178
2017-06-13,13.255,13.47,13.05,13.37,682129.651203
2017-06-14,13.575,13.6,12.44,12.615,1492912.173753
2017-06-15,12.47,12.705,12.15,12.355,1392017.274648
2017-06-16,12.18,12.44,12.005,12.15,2313385.353279
2017-06-19,12.125,12.15,11.715,12.035,1005347.994651
2017-06-20,11.89,12.24,11.89,12.21,514219.819113
2017-06-21,12.27,12.44,12.125,12.18,463074.870258
2017-06-22,12.325,12.325,12.095,12.15,334375.665624
2017-06-23,12.295,12.47,12.24,12.47,350472.649527
2017-06-26,12.18,12.27,12.035,12.065,397049.936283
2017-06-27,12.18,12.21,11.715,11.92,1088297.245035
2017-06-28,11.95,12.035,11.745,11.835,1217401.449264
2017-06-29,11.715,11.86,11.63,11.775,434163.565836
2017-06-30,11.715,11.715,11.255,11.34,558015.108651
2017-07-04,11.165,11.255,10.935,11.02,296047.370619
2017-07-05,10.935,11.05,10.79,10.935,543679.122987
2017-07-06,10.905,10.99,10.675,10.76,598103.735229
2017-07-07,10.73,10.82,10.53,10.7,533643.133023
2017-07-10,10.585,10.935,10.585,10.73,608316.05835
2017-07-11,10.73,10.73,10.385,10.44,665996.334003
2017-07-12,10.585,10.585,10.295,10.295,531979.46802
2017-07-13,10.265,10.355,10.035,10.065,643203.023463
2017-07-14,10.295,10.385,10.15,10.21,421593.911739
2017-07-17,10.295,10.44,10.24,10.385,490086.17658
2017-07-18,10.47,10.555,10.41,10.44,337964.662035
2017-07-19,10.585,10.7,10.44,10.585,702020.297979
2017-07-20,10.555,10.82,10.53,10.615,307638.692361
2017-07-21,10.7,10.73,10.385,10.44,284336.048997
2017-07-24,10.5,10.5,10.035,10.095,524447.808885
2017-07-25,10.15,10.18,9.89,9.92,686584.313415
2017-07-26,9.95,10.15,9.83,10.035,579646.420353
2017-07-27,10.265,10.265,9.515,9.57,713198.953467
2017-07-28,9.6,9.92,9.57,9.83,460178.206488
2017-07-31,10.035,10.21,9.805,9.89,541783.124883
2017-08-01,9.86,9.95,9.6,9.66,693711.972954
2017-08-02,9.63,10.035,9.6,9.92,561878.771454
2017-08-03,9.92,10.135,9.86,10.065,456185.210481
2017-08-04,9.975,10.065,9.86,10.005,585796.414203
2017-08-08,10.005,10.295,9.95,10.265,777145.88952
2017-08-09,10.44,10.76,10.325,10.44,633908.366091
2017-08-10,10.555,10.675,10.41,10.645,670861.662471
2017-08-11,10.675,10.82,10.615,10.79,350735.649264
2017-08-14,10.7,10.82,10.325,10.355,501289.49871
2017-08-15,10.265,10.425,10.15,10.24,581593.418406
2017-08-16,10.24,10.57,10.21,10.47,296863.03647
2017-08-17,10.5,10.5,10.265,10.355,230676.102657
2017-08-18,10.5,10.555,10.325,10.385,565699.4343
2017-08-21,10.44,10.76,10.41,10.7,275316.058017
2017-08-22,10.645,10.99,10.585,10.905,442146.557853
2017-08-23,10.905,10.965,10.845,10.965,144927.188406
2017-08-24,10.935,11.05,10.875,10.965,256658.076675
2017-08-25,11.02,11.28,10.935,11.255,195498.804501
2017-08-28,11.34,11.69,11.195,11.37,689675.643657
2017-08-29,11.6,11.66,11.34,11.455,643478.023188
2017-08-30,11.455,11.455,10.99,10.99,384976.28169
2017-08-31,10.99,11.34,10.965,11.255,411739.921593
2017-09-01,11.28,11.425,11.165,11.28,186649.480017
2017-09-05,11.37,11.86,11.34,11.835,513819.819513
2017-09-06,11.775,11.805,11.485,11.6,457332.209334
2017-09-07,11.715,11.95,11.69,11.89,408816.25785
2017-09-08,11.835,11.89,11.6,11.63,468435.864897
2017-09-11,11.28,11.6,11.255,11.425,502157.164509
2017-09-12,11.37,11.485,11.31,11.4,379172.287494
2017-09-13,11.4,11.4,11.08,11.11,306286.027047
2017-09-14,11.05,11.255,10.935,11.11,417241.582758
2017-09-15,11.11,11.135,10.44,10.5,591867.074799
2017-09-18,10.355,10.615,10.295,10.585,467808.532191
2017-09-19,10.585,10.845,10.555,10.645,557688.442311
2017-09-20,10.675,10.79,10.44,10.555,387714.945618
2017-09-21,10.44,10.79,10.385,10.615,357723.975609
2017-09-22,10.7,10.73,10.53,10.53,266185.400481
2017-09-25,10.5,11.02,10.47,10.935,446318.220348
2017-09-26,10.79,11.02,10.73,10.82,395360.271306
2017-09-27,10.675,10.965,10.645,10.79,260504.072829
2017-09-28,10.76,10.965,10.76,10.875,212455.454211
2017-09-29,10.905,11.11,10.875,10.935,534258.132408
2017-10-02,10.875,11.11,10.82,11.05,346614.653385
2017-10-03,10.99,11.255,10.99,11.02,262336.737663
2017-10-04,11.165,11.4,10.905,11.4,496675.169991
2017-10-05,11.4,11.485,11.31,11.4,548270.451729
2017-10-06,11.4,11.425,11.135,11.37,749314.584018
2017-10-10,11.515,11.515,11.31,11.34,224938.441728
2017-10-11,11.4,11.4,10.875,11.255,402311.931021
2017-10-12,11.165,11.255,11.11,11.135,113690.552976
2017-10-13,11.255,11.255,11.02,11.08,301489.69851
2017-10-16,11.11,11.15,10.76,10.845,253608.746391
2017-10-17,10.76,10.875,10.645,10.675,221473.778526
2017-10-18,10.615,10.615,10.325,10.355,519148.147518
2017-10-19,10.41,10.44,10.325,10.385,342091.324575
2017-10-20,10.295,10.44,10.24,10.41,132571.867428
2017-10-23,10.325,10.47,10.265,10.385,265685.400981
2017-10-24,10.355,10.385,10.21,10.24,202425.464241
2017-10-25,10.21,10.41,10.15,10.355,397938.935394
2017-10-26,10.18,10.44,10.18,10.295,222396.110937
2017-10-27,10.24,10.355,10.065,10.095,330780.002553
2017-10-30,10.12,10.295,10.065,10.24,270995.729004
2017-10-31,10.18,10.24,10.035,10.035,330410.002923
2017-11-01,10.15,10.21,10.005,10.065,296877.703122
2017-11-02,10.095,10.195,10.035,10.12,356000.643999
2017-11-03,10.15,10.15,9.89,9.975,310505.022828
2017-11-06,9.975,10.295,9.86,10.18,280395.386271
2017-11-07,10.15,10.18,9.975,10.15,161450.171883
2017-11-08,10.265,10.385,10.095,10.295,519802.146864
2017-11-09,10.355,10.41,10.265,10.355,167287.166046
2017-11-10,10.355,10.385,9.975,9.975,299601.367065
2017-11-13,10.065,10.295,9.975,10.21,223277.776722
2017-11-14,10.15,10.18,9.685,9.83,497293.836039
2017-11-15,9.945,10.15,9.83,9.975,592931.407068
2017-11-16,9.975,10.135,9.945,10.095,355364.977968
2017-11-17,10.15,10.24,10.005,10.18,464259.869073
2017-11-20,10.18,10.24,10.005,10.035,160272.506394
2017-11-21,10.035,10.15,9.89,9.975,139175.527491
2017-11-22,10.005,10.12,9.935,10.035,257179.076154
2017-11-23,10.035,10.12,10.005,10.12,40159.95984
2017-11-24,10.12,10.15,9.975,10.005,119791.213542
2017-11-27,10.035,10.12,9.92,10.065,104084.229249
2017-11-28,10.065,10.095,9.83,9.83,138599.8614
2017-11-29,9.745,9.86,9.57,9.625,496432.8369
2017-11-30,9.57,9.8,9.54,9.655,233563.433103
2017-12-01,9.54,9.86,9.54,9.655,301622.365044
2017-12-04,9.57,9.625,9.28,9.305,712486.954179
2017-12-05,9.305,9.335,8.9,9.075,755253.911412
2017-12-06,9.015,9.16,8.96,8.96,269176.064157
2017-12-07,8.84,9.015,8.815,8.9,353926.31274
2017-12-08,8.93,8.985,8.87,8.96,252913.08042
2017-12-11,8.96,8.985,8.61,8.665,677021.989644
2017-12-12,8.665,8.825,8.495,8.695,480529.852803
2017-12-13,8.725,8.87,8.55,8.755,1018070.648595
2017-12-14,8.755,9.045,8.755,8.985,645882.354117
2017-12-15,9.105,9.135,8.9,8.96,718677.281322
2017-12-18,9.015,9.135,8.985,9.105,422102.577897
2017-12-19,9.105,9.19,8.985,9.16,253086.080247
2017-12-20,9.19,9.54,9.135,9.425,353711.979621
2017-12-21,9.395,9.625,9.365,9.6,461806.538193
2017-12-22,9.6,9.715,9.57,9.685,165062.501604
2017-12-27,9.745,9.86,9.51,9.685,256654.076679
2017-12-28,9.775,9.83,9.57,9.625,369558.963774
2017-12-29,9.625,9.715,9.395,9.395,350498.649501
2018-01-02,9.6,9.685,9.335,9.6,722981.277018
2018-01-03,9.6,9.64,9.455,9.54,533554.133112
2018-01-04,9.54,9.8,9.48,9.715,480528.519471
2018-01-05,9.655,9.685,9.425,9.48,404821.261845
2018-01-08,9.455,9.51,9.22,9.305,348853.984479
2018-01-09,9.28,9.455,9.19,9.22,454489.54551
2018-01-10,9.25,9.305,8.96,8.985,461508.871824
2018-01-11,8.93,9.19,8.9,9.015,666342.000324
2018-01-12,9.135,9.305,9.015,9.25,409098.590901
2018-01-15,9.335,9.655,9.305,9.655,102412.564254
2018-01-16,9.655,9.655,9.305,9.48,482949.183717
2018-01-17,9.455,9.54,9.19,9.25,286768.379898
2018-01-18,9.335,9.785,9.335,9.655,1033725.299607
2018-01-19,9.83,10.005,9.715,9.89,679046.654286
2018-01-22,9.92,10.005,9.86,9.975,295989.370677
2018-01-23,9.945,10.4,9.945,10.24,1251516.081816
2018-01-24,10.47,10.53,10.28,10.5,630924.035742
2018-01-25,10.585,10.645,9.92,9.945,1137613.529052
2018-01-26,10.095,10.24,9.92,10.095,413972.91936
2018-01-29,10.065,10.095,9.715,9.715,528422.138244
2018-01-30,9.86,10.035,9.745,9.8,610905.722427
2018-01-31,9.92,9.99,9.67,9.86,490183.176483
2018-02-01,9.395,9.745,8.755,9.48,871107.128892
2018-02-02,9.22,9.365,9.045,9.105,459735.206931
2018-02-05,9.16,9.455,9.015,9.105,486531.513468
2018-02-06,9.045,9.16,8.96,8.96,480482.519517
2018-02-07,8.9,9.395,8.785,8.9,747430.585902
2018-02-08,8.9,9.57,8.9,9.395,841751.491581
2018-02-09,9.365,9.365,8.64,8.84,1539278.127387
2018-02-12,8.87,9.51,8.87,9.335,871610.128389
2018-02-13,9.335,9.335,8.93,9.045,448729.884603
2018-02-14,9.075,9.6,9.045,9.48,637343.362656
2018-02-15,9.51,9.54,9.335,9.335,257199.7428
2018-02-16,9.305,9.51,9.145,9.25,387631.945701
2018-02-20,9.28,9.305,9.075,9.135,304472.362194
2018-02-21,9.25,9.585,9.19,9.365,513296.15337
2018-02-22,9.51,9.8,9.365,9.655,641360.025306
2018-02-23,9.8,9.99,9.715,9.975,378948.287718
2018-02-26,9.975,10.295,9.92,10.265,460682.205984
2018-02-27,10.24,10.24,9.86,9.89,474539.52546
2018-02-28,9.89,10.065,9.86,9.945,317378.015955
2018-03-01,9.83,10.265,9.715,10.065,432150.901182
2018-03-02,10.15,10.34,10.035,10.12,532094.134572
2018-03-05,10.15,10.21,10.02,10.18,238962.094371
2018-03-06,10.24,10.37,10.12,10.18,366838.299828
2018-03-07,10.065,10.065,9.77,9.77,402212.93112
2018-03-08,9.8,9.89,9.595,9.74,532969.800363
2018-03-09,9.685,9.83,9.58,9.625,371505.295161
2018-03-12,9.54,9.83,9.42,9.715,346086.987246
2018-03-13,9.8,9.975,9.595,9.975,325470.341196
2018-03-14,10.005,10.24,9.89,10.12,428713.237953
2018-03-15,10.12,10.24,9.975,10.065,234373.09896
2018-03-16,9.915,10.15,9.8,10.005,491910.174756
2018-03-19,10.035,10.385,9.905,10.325,511852.82148
2018-03-20,10.355,10.56,10.21,10.325,599365.733967
2018-03-21,10.47,10.53,10.24,10.415,437792.228874
2018-03-22,10.325,10.47,10.18,10.24,408421.258245
2018-03-23,10.44,10.85,10.325,10.79,809203.524129
2018-03-26,10.88,11.055,10.705,10.735,650612.016054
2018-03-27,10.615,10.705,10.355,10.385,570965.762367
2018-03-28,10.47,10.47,10.035,10.035,466340.533659
2018-03-29,10.035,10.24,10.005,10.12,570074.429925
2018-04-02,10.18,10.44,10.15,10.265,441560.558439
2018-04-03,10.24,10.265,10.005,10.15,514340.485659
2018-04-04,10.265,10.5,10.065,10.065,288052.711947
2018-04-05,10.035,10.21,9.945,10.035,480048.186618
2018-04-06,10.15,10.21,10.005,10.09,206212.793787
2018-04-09,10.15,10.24,10.02,10.065,354285.979047
2018-04-10,10.18,10.325,10.005,10.035,649609.683723
2018-04-11,10.18,10.355,10.065,10.24,1218527.781471
2018-04-12,10.21,10.355,10.18,10.18,247982.418684
2018-04-13,10.295,10.44,10.18,10.21,424653.242013
2018-04-16,10.24,10.325,10.21,10.24,292626.040707
2018-04-17,10.18,10.28,10.065,10.12,439563.560436
2018-04-18,10.24,10.295,10.005,10.09,841365.491967
2018-04-19,10.09,10.15,9.905,10.15,399279.60072
2018-04-20,10.005,10.18,10.005,10.12,332732.667267
2018-04-23,9.975,10.065,9.77,9.89,435795.564204
2018-04-24,9.915,9.975,9.83,9.86,155019.84498
2018-04-25,9.74,10.09,9.715,10.065,436274.230392
2018-04-26,10.065,10.12,9.89,9.975,432102.90123
2018-04-27,10.065,10.18,9.915,10.02,287118.379548
2018-04-30,9.975,10.12,9.83,10.09,859021.807644
2018-05-01,10.035,10.08,9.915,10.035,306203.02713
2018-05-02,10.035,10.18,9.975,9.975,521998.811334
2018-05-03,10.18,10.18,9.945,10.005,329385.670614
2018-05-04,9.975,10.12,9.975,9.975,463973.202693
2018-05-07,10.005,10.065,9.945,9.975,207912.458754
2018-05-08,9.89,10.035,9.8,10.035,421012.578987
2018-05-09,10.12,10.15,9.975,10.005,380542.286124
2018-05-10,10.09,10.15,9.915,10.065,210152.123181
2018-05-11,10.065,10.12,9.815,9.86,191479.141854
2018-05-14,9.86,9.86,9.51,9.595,319053.680946
2018-05-15,9.48,9.685,9.39,9.595,331292.002041
2018-05-16,9.625,9.73,9.54,9.625,387000.946332
2018-05-17,9.595,9.715,9.54,9.54,294304.039029
2018-05-18,9.595,9.625,9.435,9.51,907670.758995
2018-05-22,9.565,9.565,9.16,9.215,854399.1456
2018-05-23,9.215,9.305,9.13,9.275,1364934.301731
2018-05-24,9.305,9.39,9.275,9.335,762735.90393
2018-05-25,9.305,9.48,9.275,9.305,884550.115449
2018-05-28,9.365,9.365,9.19,9.19,69834.263499
2018-05-29,9.215,9.45,9.19,9.39,924434.408898
2018-05-30,9.39,9.45,9.215,9.245,321802.011531
2018-05-31,9.215,9.305,9.16,9.305,193150.473516
2018-06-01,9.245,9.275,9.13,9.16,385847.280819
2018-06-04,9.19,9.42,9.19,9.42,57366.6093
2018-06-05,9.42,9.565,9.365,9.45,531446.801886
2018-06-06,9.48,9.51,9.215,9.275,412965.920367
2018-06-07,9.305,9.39,9.275,9.39,499642.167024
2018-06-08,9.365,9.48,9.335,9.45,129216.53745
2018-06-11,9.45,9.595,9.365,9.51,278155.721844
2018-06-12,9.625,9.74,9.565,9.685,218963.11437
2018-06-13,9.685,9.685,9.42,9.565,386654.280012
2018-06-14,9.625,9.8,9.625,9.8,234637.432029
2018-06-15,9.74,10.09,9.625,10.09,950636.382696
2018-06-18,10.12,10.24,9.975,10.24,508257.825075
2018-06-19,10.18,10.56,10.12,10.415,713794.619538
2018-06-20,10.47,10.705,10.415,10.53,627063.372936
2018-06-21,10.56,10.765,10.47,10.53,460867.539132
2018-06-22,10.56,10.675,10.5,10.615,397049.936283
2018-06-25,10.53,10.645,10.5,10.53,427297.906035
2018-06-26,10.53,10.79,10.53,10.645,534685.131981
2018-06-27,10.645,10.85,10.59,10.675,521145.812187
2018-06-28,10.705,11.025,10.59,10.735,774945.225054
2018-06-29,10.765,10.85,10.645,10.645,258715.741284
2018-07-03,10.56,10.79,10.53,10.79,318307.348359
2018-07-04,10.765,10.94,10.705,10.88,113931.552735
2018-07-05,10.85,10.85,10.645,10.735,176032.490634
2018-07-06,10.735,10.94,10.675,10.94,243742.089591
2018-07-09,10.995,11.26,10.91,11.26,370928.962404
2018-07-10,11.17,11.23,10.85,10.965,409506.923826
2018-07-11,10.85,11.07,10.615,10.94,673339.659993
2018-07-12,10.995,11.26,10.91,11.26,276318.057015
2018-07-13,10.965,11.085,10.82,10.94,331957.668042
2018-07-16,10.965,11.2,10.88,10.965,434577.232089
2018-07-17,10.94,11.26,10.91,11.23,264830.068503
2018-07-18,11.14,11.29,11.07,11.115,451045.215621
2018-07-19,10.94,11.29,10.94,11.29,390382.276284
2018-07-20,11.345,11.435,11.2,11.375,245401.087932
2018-07-23,11.29,11.52,11.115,11.29,360354.639645
2018-07-24,11.2,11.375,10.995,11.315,610021.056645
2018-07-25,11.315,11.345,11.025,11.17,477153.856179
2018-07-26,11.375,11.64,11.2,11.435,591358.075308
2018-07-27,11.465,11.725,11.405,11.725,338150.328516
2018-07-30,11.695,12.12,11.405,11.785,730926.602406
2018-07-31,11.755,12.045,11.665,11.665,465430.534569
2018-08-01,11.665,11.9,11.665,11.87,488867.844465
2018-08-02,11.87,12.22,11.465,11.61,866675.79999
2018-08-03,11.61,11.885,11.49,11.815,259055.740944
2018-08-07,11.755,11.96,11.64,11.695,433766.566233
2018-08-08,11.785,11.87,11.55,11.58,485824.180842
2018-08-09,11.61,11.96,11.61,11.665,757396.242603
2018-08-10,11.695,11.695,11.55,11.58,374627.958705
2018-08-13,11.46,11.505,11.08,11.46,761350.905315
2018-08-14,11.46,11.665,11.375,11.49,253245.746754
2018-08-15,11.375,11.52,10.585,10.64,788647.544685
2018-08-16,10.7,10.905,10.375,10.555,775773.557559
2018-08-17,10.61,11.08,10.525,10.935,520823.812509
2018-08-20,11.02,11.345,10.79,11.17,576027.090639
2018-08-21,11.2,11.345,11.08,11.225,417136.582863
2018-08-22,11.375,11.375,11.2,11.255,145826.52084
2018-08-23,11.2,11.285,10.935,11.225,514368.818964
2018-08-24,11.315,11.755,11.2,11.58,574823.758509
2018-08-27,11.61,11.665,11.435,11.64,226967.773032
2018-08-28,11.665,11.755,11.27,11.49,433762.89957
2018-08-29,11.49,11.52,11.33,11.405,156365.510301
2018-08-30,11.345,11.46,11.225,11.435,250848.082485
2018-08-31,11.46,11.55,11.255,11.315,285157.048176
2018-09-04,11.17,11.225,10.965,11.08,309145.690854
2018-09-05,11.11,11.14,10.815,10.815,287059.379607
2018-09-06,10.875,11.08,10.815,10.995,289586.37708
2018-09-07,10.845,11.05,10.79,10.935,282778.383888
2018-09-10,10.965,11.05,10.845,10.845,186376.813623
2018-09-11,10.815,10.965,10.7,10.76,414606.25206
2018-09-12,10.76,10.935,10.585,10.76,713428.953237
2018-09-13,10.815,10.875,10.405,10.585,373152.96018
2018-09-14,10.585,10.585,10.055,10.555,351337.315329
2018-09-17,10.585,10.79,10.375,10.79,498778.834554
2018-09-18,10.79,10.875,10.67,10.815,200625.132708
2018-09-19,11.02,11.785,10.995,11.405,820492.179507
2018-09-20,11.435,11.61,11.375,11.52,284449.048884
2018-09-21,11.375,11.49,10.965,11.14,734224.932441
2018-09-24,11.08,11.345,11.08,11.225,256767.076566
2018-09-25,11.255,11.55,11.225,11.435,285909.380757
2018-09-26,11.375,11.52,11.215,11.435,769705.89696
2018-09-27,11.375,11.49,11.24,11.345,471380.195286
2018-09-28,11.405,11.61,11.285,11.435,275240.724759
2018-10-01,11.435,11.58,11.24,11.375,324875.008458
2018-10-02,11.46,11.655,11.375,11.52,453864.546135
2018-10-03,11.49,11.58,11.17,11.435,375244.958088
2018-10-04,11.52,11.61,11.225,11.255,319535.013798
2018-10-05,11.345,11.46,11.17,11.225,200890.132443
2018-10-09,11.17,11.285,10.775,10.79,327025.672974
2018-10-10,10.79,10.875,10.525,10.875,350783.315883
2018-10-11,10.965,11.755,10.73,11.58,809863.190136
2018-10-12,11.58,11.61,11.17,11.255,459774.206892
2018-10-15,11.46,11.46,11.11,11.315,382143.951189
2018-10-16,11.345,11.52,11.11,11.435,489048.844284
2018-10-17,11.435,11.49,11.225,11.46,365547.301119
2018-10-18,11.435,11.665,11.405,11.435,344747.988585
2018-10-19,11.55,11.755,11.435,11.695,443365.889967
2018-10-22,11.785,11.815,11.49,11.785,327652.005681
2018-10-23,11.87,12.105,11.665,11.845,655982.344017
2018-10-24,11.785,11.845,11.315,11.345,506033.160633
2018-10-25,11.435,11.695,10.995,11.14,632774.367225
2018-10-26,10.875,11.52,10.875,11.14,601374.398625
2018-10-29,11.11,11.2,10.815,10.995,235479.097854
2018-10-30,11.05,11.315,10.935,11.17,393009.60699
2018-10-31,11.14,11.255,10.965,11.11,310731.689268
2018-11-01,11.315,11.345,11.2,11.255,418729.58127
2018-11-02,11.285,11.405,11.11,11.225,246555.086778
2018-11-05,11.2,11.405,11.08,11.2,243190.756809
2018-11-06,11.285,11.375,11.08,11.17,269895.730104
2018-11-07,11.225,11.315,11.14,11.225,627930.705402
2018-11-08,11.2,11.225,10.965,11.11,248579.418087
2018-11-09,10.995,11.02,10.73,10.875,195778.804221
2018-11-12,10.815,10.965,10.73,10.76,173603.493063
2018-11-13,10.76,10.845,10.51,10.79,242563.757436
2018-11-14,10.76,11.08,10.73,10.935,427219.57278
2018-11-15,10.965,11.035,10.775,10.995,243514.423152
2018-11-16,11.05,11.225,10.965,11.14,221460.778539
2018-11-19,11.08,11.435,11.08,11.405,240736.092597
2018-11-20,11.375,11.58,11.2,11.58,268776.731223
2018-11-21,11.61,11.87,11.52,11.695,642512.024154
2018-11-22,11.725,11.87,11.665,11.845,108730.224603
2018-11-23,11.755,11.87,11.55,11.64,156561.510105
2018-11-26,11.55,11.815,11.46,11.58,301752.364914
2018-11-27,11.61,11.695,11.285,11.345,347680.652319
2018-11-28,11.285,11.52,11.285,11.49,339476.993856
2018-11-29,11.52,11.64,11.315,11.315,268512.064821
2018-11-30,11.255,11.375,11.08,11.345,250004.416662
2018-12-03,11.435,11.46,11.2,11.285,299795.033538
2018-12-04,11.345,11.58,11.11,11.52,376395.956937
2018-12-05,11.52,11.52,11.375,11.435,65162.934837
2018-12-06,11.435,11.49,11.2,11.285,611638.721694
2018-12-07,11.255,11.475,11.155,11.405,452170.214496
2018-12-10,11.345,11.55,11.215,11.345,208560.791439
2018-12-11,11.375,11.435,11.17,11.2,250030.416636
2018-12-12,11.255,11.58,11.17,11.58,420167.913165
2018-12-13,11.52,11.87,11.46,11.87,461319.205347
2018-12-14,11.755,11.815,11.49,11.725,336303.997029
2018-12-17,11.64,11.96,11.52,11.87,531485.135181
2018-12-18,11.87,12.635,11.845,12.605,923472.40986
2018-12-19,12.635,12.84,12.285,12.285,993050.673615
2018-12-20,12.605,12.635,12.05,12.37,816967.183032
2018-12-21,12.31,12.985,12.31,12.9,850791.149208
2018-12-24,12.955,13.805,12.9,13.455,616176.05049
2018-12-27,13.25,13.865,13.19,13.865,609247.390752
2018-12-28,13.865,14.335,13.805,14.13,614727.385272
2018-12-31,14.16,14.63,13.78,14.6,669637.330362
2019-01-02,14.6,14.685,14.245,14.365,518711.814621
2019-01-03,14.395,14.425,14.07,14.275,621903.711429
2019-01-04,14.13,14.305,13.925,13.985,509498.823834
2019-01-07,14.04,14.19,13.485,13.66,423567.576432
2019-01-08,13.075,13.925,12.75,13.835,633714.366285
2019-01-09,13.895,14.19,13.78,14.13,713355.286644
2019-01-10,13.985,14.07,13.69,13.925,555447.777885
2019-01-11,13.925,14.01,13.515,13.6,423910.242756
2019-01-14,13.63,13.75,13.395,13.63,492122.507877
2019-01-15,13.66,13.895,13.575,13.75,451921.548078
2019-01-16,13.78,13.895,13.69,13.835,478449.52155
2019-01-17,13.805,14.07,13.78,13.925,417088.916244
2019-01-18,13.78,13.78,12.93,13.015,1107382.22595
2019-01-21,12.75,13.34,12.4,13.28,201340.131993
2019-01-22,13.395,13.575,13.19,13.545,467725.532274
2019-01-23,13.515,13.865,13.365,13.75,491087.508912
2019-01-24,13.72,13.72,13.25,13.365,352479.980853
2019-01-25,13.515,13.72,13.28,13.515,459647.873685
2019-01-28,13.485,13.72,13.455,13.6,276532.056801
2019-01-29,13.66,13.69,13.015,13.34,523395.809937
2019-01-30,13.28,13.575,12.985,13.365,400328.599671
2019-01-31,13.485,13.865,13.485,13.75,616111.717221
2019-02-01,13.75,13.75,13.425,13.63,339710.993622
2019-02-04,13.19,13.28,12.75,12.75,541596.458403
2019-02-05,12.37,12.545,12.08,12.43,321231.678768
2019-02-06,12.285,12.515,12.05,12.105,456517.543482
2019-02-07,12.08,12.225,11.665,11.695,989613.343719
2019-02-08,11.845,12.515,11.725,12.31,783310.550022
2019-02-11,12.43,12.43,11.99,12.02,299206.034127
2019-02-12,12.165,12.46,11.96,12.105,642191.357808
2019-02-13,12.105,12.56,12.105,12.255,408911.591088
2019-02-14,12.195,12.4,12.135,12.135,232949.433717
2019-02-15,12.165,12.575,12.135,12.46,357637.642362
2019-02-19,13.045,13.31,12.665,13.135,740924.925741
2019-02-20,13.34,13.395,13.015,13.365,761892.904773
2019-02-21,12.955,13.395,12.575,13.25,638243.695089
2019-02-22,13.22,13.31,12.955,12.985,637453.362546
2019-02-25,12.985,13.425,12.955,13.19,545209.45479
2019-02-26,13.105,13.22,12.575,12.695,489905.176761
2019-02-27,12.665,12.695,12.31,12.46,416044.583955
2019-02-28,12.43,12.53,12.31,12.43,326101.673898
2019-03-01,12.225,12.635,12.195,12.225,350441.316225
2019-03-04,12.08,12.285,11.96,12.08,522845.477154
2019-03-05,12.05,12.31,11.99,12.255,399165.600834
2019-03-06,12.195,12.27,11.785,11.785,393562.93977
2019-03-07,11.84,13.015,11.84,12.96,1173919.826079
2019-03-08,13.135,13.31,12.84,13.015,803086.530246
2019-03-11,13.49,13.545,12.78,12.84,495108.504891
2019-03-12,12.96,13.225,12.81,13.225,340797.659202
2019-03-13,13.255,13.28,12.605,12.81,508233.158433
2019-03-14,12.605,12.665,12.37,12.37,516562.150104
2019-03-15,12.49,12.635,12.325,12.49,485798.847534
2019-03-18,12.52,12.68,12.285,12.31,468810.197856
2019-03-19,12.4,12.46,12.075,12.105,407754.258912
2019-03-20,12.135,12.4,11.96,12.37,626618.373381
2019-03-21,12.545,12.56,12.105,12.255,453235.213431
2019-03-22,12.225,12.84,12.165,12.78,592892.407107
2019-03-25,12.87,13.165,12.755,13.135,302351.030982
2019-03-26,13.075,13.4,13.045,13.255,562487.770845
2019-03-27,13.195,13.34,13.075,13.225,466991.533008
2019-03-28,12.93,12.93,12.43,12.49,586638.746694
2019-03-29,12.575,12.665,12.225,12.34,260064.406602
2019-04-01,12.4,12.52,11.755,11.87,419964.246702
2019-04-02,11.9,12.02,11.755,11.9,240123.426543
2019-04-03,11.87,11.99,11.55,11.635,285550.381116
2019-04-04,11.55,11.665,11.165,11.605,560018.439981
2019-04-05,11.605,11.9,11.605,11.87,287970.045363
2019-04-08,12.02,12.105,11.84,11.87,255914.077419
2019-04-09,12.105,12.255,11.96,12.225,535747.797585
2019-04-10,12.255,12.34,12.165,12.225,734563.598769
2019-04-11,12.05,12.165,11.785,11.96,427799.905533
2019-04-12,11.99,12.105,11.58,11.635,535849.46415
2019-04-15,11.52,11.755,11.315,11.605,171496.49517
2019-04-16,11.52,11.695,11.4,11.49,291575.041758
2019-04-17,11.55,11.695,11.46,11.665,333696.666303
2019-04-18,11.58,11.99,11.49,11.665,540794.125872
2019-04-22,11.725,11.725,11.005,11.135,391884.274782
2019-04-23,11.05,11.165,11.02,11.165,246510.420156
2019-04-24,11.135,11.43,11.05,11.315,285827.047506
2019-04-25,11.345,11.665,11.285,11.37,274927.725072
2019-04-26,11.52,11.755,11.43,11.58,253635.746364
2019-04-29,11.225,11.415,11.02,11.165,399498.933834
2019-04-30,11.52,11.55,10.93,11.05,400331.599668
2019-05-01,11.02,11.195,10.815,11.135,593014.740318
2019-05-02,11.02,11.02,10.755,10.755,564555.768777
2019-05-03,10.845,11.08,10.58,10.695,408180.258486
2019-05-06,10.695,10.96,10.665,10.815,134601.198732
2019-05-07,10.87,11.195,10.785,11.105,377733.622266
2019-05-08,11.225,11.43,11.195,11.285,321188.012145
2019-05-09,11.37,11.43,11.08,11.255,226203.440463
2019-05-10,11.285,11.37,11.105,11.165,260520.406146
2019-05-13,11.43,11.825,11.285,11.755,673306.660026
2019-05-14,11.635,11.725,11.49,11.58,212590.454076
2019-05-15,11.605,11.725,11.37,11.46,183672.149661
2019-05-16,11.43,11.55,11.225,11.285,259782.740217
2019-05-17,11.285,11.345,11.165,11.315,603789.062877
2019-05-21,11.37,11.4,11.02,11.165,208698.457968
2019-05-22,11.135,11.165,10.52,10.55,422704.910628
2019-05-23,10.665,10.93,10.55,10.665,460366.872966
2019-05-24,10.695,10.9,10.635,10.755,312684.687315
2019-05-27,10.785,10.96,10.61,10.785,122285.211048
2019-05-28,10.725,10.93,10.55,10.635,420426.24624
2019-05-29,10.665,10.725,10.52,10.55,148220.185113
2019-05-30,10.58,10.99,10.375,10.785,523961.476038
2019-05-31,10.9,11.255,10.815,10.96,428777.237889
2019-06-03,11.135,11.43,11.105,11.345,700841.299158
2019-06-04,11.195,11.37,10.93,11.37,890870.109129
2019-06-05,11.49,11.52,11.095,11.165,459590.207076
2019-06-06,11.195,11.37,11.105,11.165,510403.156263
2019-06-07,11.225,11.315,10.9,10.9,516326.483673
2019-06-10,10.725,10.755,10.315,10.49,607254.392745
2019-06-11,10.46,10.635,10.345,10.43,254080.079253
2019-06-12,10.43,10.695,10.4,10.55,247931.752068
2019-06-13,10.61,10.93,10.55,10.9,344773.321893
2019-06-14,11.02,11.255,10.9,10.99,615451.717881
2019-06-17,11.05,11.43,11.02,11.255,551438.781894
2019-06-18,11.315,11.9,11.255,11.725,1040742.959256
2019-06-19,11.605,11.725,11.49,11.635,624872.375127
2019-06-20,12.02,12.195,11.345,11.49,1253062.746936
2019-06-21,11.52,11.665,11.165,11.4,575031.424968
2019-06-24,11.52,11.665,11.46,11.52,575319.091347
2019-06-25,11.605,11.605,11.05,11.37,763936.236063
2019-06-26,11.08,11.52,11.05,11.37,466756.19991
2019-06-27,11.285,11.315,10.4,10.49,1257821.075511
2019-06-28,10.61,10.635,10.315,10.52,720369.27963
2019-07-02,10.315,10.8,9.67,10.725,1283024.383641
2019-07-03,10.785,10.785,10.43,10.46,432481.900851
2019-07-04,10.315,10.345,9.845,9.875,682064.651268
2019-07-05,9.695,10.255,9.67,10.08,763722.236277
2019-07-08,10.11,10.11,9.755,9.785,645309.021357
2019-07-09,9.755,9.93,9.64,9.845,290150.043183
2019-07-10,9.96,10.4,9.785,9.845,729856.936809
2019-07-11,9.815,9.99,9.64,9.695,426922.90641
2019-07-12,9.755,10.195,9.755,9.99,333705.332961
2019-07-15,9.99,9.99,9.61,9.695,280431.052902
2019-07-16,9.755,10.11,9.695,9.93,392094.274572
2019-07-17,9.93,10.96,9.905,10.96,969203.697462
2019-07-18,10.96,11.725,10.725,11.55,1214236.785762
2019-07-19,11.46,12.255,11.43,11.9,1373533.626465
2019-07-22,11.9,12.02,11.46,12.02,725693.940972
2019-07-23,11.87,12.02,11.43,11.55,827708.505624
2019-07-24,11.55,11.755,11.135,11.4,704792.295207
2019-07-25,10.58,10.815,9.905,10.695,1062167.271165
2019-07-26,10.725,10.785,10.52,10.58,442571.557428
2019-07-29,10.49,10.87,10.43,10.785,318334.348332
2019-07-30,10.815,11.255,10.755,11.165,445880.220786
2019-07-31,11.105,11.195,10.43,10.52,984206.015793
2019-08-01,10.285,11.02,10.285,10.96,753719.24628
2019-08-02,10.785,11.105,10.755,10.93,519128.147538
2019-08-06,11.165,11.255,10.87,11.05,732126.934539
2019-08-07,11.195,11.43,11.05,11.315,945001.388331
2019-08-08,11.105,11.46,11.105,11.285,640762.69257
2019-08-09,11.195,11.46,11.105,11.225,556525.443474
2019-08-12,11.285,11.43,11.135,11.135,528968.137698
2019-08-13,11.285,11.315,10.46,10.61,1082445.250887
2019-08-14,10.695,10.845,10.14,10.195,838378.494954
2019-08-15,10.11,10.285,10.02,10.08,627964.705368
2019-08-16,9.99,10.08,9.52,9.58,745339.25466
2019-08-19,9.375,9.46,8.61,8.815,888189.778476
2019-08-20,8.875,8.905,8.375,8.785,1815814.85085
2019-08-21,8.67,8.99,8.61,8.755,1705125.961539
2019-08-22,8.755,8.905,8.64,8.7,1033835.966163
2019-08-23,8.755,9.405,8.725,9.195,2748830.251167
2019-08-26,9.225,9.345,9.02,9.05,750842.915823
2019-08-27,9.11,9.785,8.96,9.58,1307061.692937
2019-08-28,9.64,9.695,9.375,9.64,668840.331159
2019-08-29,9.61,9.61,9.195,9.285,549932.7834
2019-08-30,9.285,9.46,9.14,9.375,477645.855687
2019-09-03,9.52,9.755,9.375,9.435,583397.083269
2019-09-04,9.46,9.755,9.36,9.67,721133.945532
2019-09-05,9.375,9.52,9.3,9.315,679581.320418
2019-09-06,9.375,9.52,9.195,9.255,894638.772027
2019-09-09,9.225,9.435,8.96,8.96,795833.870832
2019-09-10,8.96,9.285,8.905,9.08,629135.037531
2019-09-11,9.17,9.815,9.14,9.52,703901.629431
2019-09-12,9.845,10.14,9.225,9.285,1375078.958253
2019-09-13,9.435,9.755,9.255,9.375,877332.122667
2019-09-16,9.58,9.845,9.285,9.58,711344.955321
2019-09-17,9.64,10.02,9.435,9.905,622574.710758
2019-09-18,9.905,10.08,9.52,9.695,992199.674466
2019-09-19,9.755,10.315,9.67,10.195,815749.18425
2019-09-20,10.08,10.58,10.05,10.58,765107.901558
2019-09-23,10.61,10.74,10.46,10.665,735397.597935
2019-09-24,10.58,11.315,10.43,11.285,1125064.208268
2019-09-25,11.05,11.285,10.96,11.135,961260.038739
2019-09-26,11.135,11.37,10.755,10.755,659959.34004
2019-09-27,10.635,10.9,10.39,10.635,664568.002098
2019-09-30,10.46,10.61,10.05,10.165,735621.264378
2019-10-01,10.14,10.49,10.08,10.375,577611.755721
2019-10-02,10.46,10.61,10.225,10.49,768588.564744
2019-10-03,10.49,10.61,10.315,10.4,469778.863554
2019-10-04,10.43,10.46,10.225,10.4,797204.869461
2019-10-07,10.375,10.43,10.285,10.345,273388.059945
2019-10-08,10.55,10.61,10.285,10.49,413674.919658
2019-10-09,10.4,10.52,10.255,10.375,530649.46935
2019-10-10,10.4,10.52,10.14,10.46,508054.825278
2019-10-11,10.255,10.46,10.02,10.08,562464.104202
2019-10-15,9.405,9.55,8.755,8.815,1094474.905524
2019-10-16,8.99,9.225,8.905,9.05,705375.627957
2019-10-17,9.02,9.405,8.96,9.315,751604.248395
2019-10-18,9.285,9.435,9.17,9.285,393397.606602
2019-10-21,9.375,9.52,8.96,8.96,481453.851879
2019-10-22,9.02,9.05,8.7,8.845,306795.359871
2019-10-23,8.905,9.14,8.725,8.935,283649.049684
2019-10-24,8.99,9.11,8.845,8.935,344501.322165
2019-10-25,9.11,9.345,9.05,9.255,491970.174696
2019-10-28,9.225,9.285,8.96,9.14,334670.665329
2019-10-29,9.08,9.315,9.05,9.17,286951.713048
2019-10-30,9.17,9.17,8.725,8.99,538820.794512
2019-10-31,9.05,9.405,8.935,9.285,583673.749659
2019-11-01,9.195,9.255,8.875,9.14,575858.424141
2019-11-04,9.11,9.17,8.565,8.64,792246.874419
2019-11-05,8.52,8.55,7.965,8.05,938284.061715
2019-11-06,8.23,8.52,8.08,8.465,492402.174264
2019-11-07,8.465,8.725,8.285,8.345,605585.394414
2019-11-08,8.315,8.755,8.23,8.725,801100.198899
2019-11-11,8.875,9.02,8.755,8.935,587986.07868
2019-11-12,8.935,9.195,8.815,9.11,522959.143707
2019-11-13,9.225,9.225,8.99,9.08,685678.980987
2019-11-14,9.14,9.46,9.14,9.255,905587.094412
2019-11-15,9.285,9.285,7.495,7.64,1839384.493947
2019-11-18,7.815,8.2,7.7,7.815,1287415.045917
2019-11-19,7.73,7.83,7.26,7.345,1253296.746702
2019-11-20,7.315,7.76,7.14,7.435,919324.414008
2019-11-21,7.375,7.375,6.525,6.61,1545850.787481
2019-11-22,6.73,6.875,6.64,6.79,627889.705443
2019-11-25,6.995,7.14,6.875,7.025,1029308.637357
2019-11-26,7.11,7.435,7.04,7.345,626006.707326
2019-11-27,7.405,7.55,7.315,7.525,377500.289166
2019-11-28,7.55,7.61,7.435,7.55,104218.562448
2019-11-29,7.495,7.83,7.435,7.785,227360.439306
2019-12-02,7.7,7.815,7.55,7.76,340530.992802
2019-12-03,7.815,8.02,7.7,7.76,482506.517493
2019-12-04,7.73,7.76,7.14,7.2,545282.121384
2019-12-05,7.23,7.465,7.2,7.375,662502.337497
2019-12-06,7.26,7.285,6.905,6.965,539775.126891
2019-12-09,6.995,7.17,6.76,6.815,423799.242867
2019-12-10,6.875,7.05,6.875,6.935,362070.304596
2019-12-11,6.965,7.23,6.935,7.23,262016.071317
2019-12-12,7.26,7.375,7.17,7.315,332724.000609
2019-12-13,7.2,7.61,7.11,7.315,511799.4882
2019-12-16,7.285,7.315,6.76,6.845,616690.383309
2019-12-17,6.905,7.025,6.555,6.64,618811.381188
2019-12-18,6.58,6.64,6.23,6.525,775402.224597
2019-12-19,6.555,6.935,6.525,6.905,560763.105903
2019-12-20,6.845,6.965,6.58,6.64,668441.331558
2019-12-23,6.67,6.67,6.495,6.61,719892.280107
2019-12-24,6.61,7.285,6.58,7.26,808837.857828
2019-12-27,7.285,7.315,7.11,7.2,573918.092748
2019-12-30,7.2,7.495,7.08,7.345,557256.442743
2019-12-31,7.465,7.655,7.315,7.495,552707.113959
2020-01-02,7.76,7.76,7.345,7.435,666506.333493
2020-01-03,7.67,7.76,7.345,7.405,362728.970604
2020-01-06,7.55,7.67,7.345,7.435,571075.095591
2020-01-07,7.525,7.875,7.495,7.73,431899.901433
2020-01-08,7.905,7.905,7.17,7.17,702646.964019
2020-01-09,7.23,7.435,7.14,7.345,372242.627757
2020-01-10,7.345,7.61,7.315,7.465,252993.747006
2020-01-13,7.375,7.465,7.05,7.05,350978.982354
2020-01-14,7.05,7.315,7.04,7.26,531412.80192
2020-01-15,7.285,7.495,7.05,7.345,508065.825267
2020-01-16,7.315,7.345,7.11,7.17,858228.808437
2020-01-17,7.17,7.275,7.11,7.2,761446.571886
2020-01-20,7.2,7.285,7.14,7.2,211951.121382
2020-01-21,7.14,7.23,6.935,7.08,864059.469273
2020-01-22,7.05,7.17,6.965,7.05,453766.879566
2020-01-23,6.995,7.26,6.905,7.11,282280.717719
2020-01-24,7.11,7.2,6.935,6.965,380641.619358
2020-01-27,7.05,7.23,6.935,7.23,310464.689535
2020-01-28,7.14,7.17,7.025,7.08,264775.401891
2020-01-29,7.05,7.2,6.995,7.14,375897.957435
2020-01-30,7.23,8.095,7.2,7.995,1195193.804805
2020-01-31,7.995,8.64,7.935,8.14,899875.433457
2020-02-03,8.08,8.08,7.61,7.73,600899.3991
2020-02-04,7.525,7.625,7.14,7.525,572678.760654
2020-02-05,7.55,7.64,7.465,7.525,208338.124995
2020-02-06,7.55,7.7,7.495,7.495,324804.008529
2020-02-07,7.525,7.67,7.26,7.26,289105.044228
2020-02-10,7.375,7.58,7.11,7.26,990414.009585
2020-02-11,7.23,7.7,4.26,7.64,1339347.660651
2020-02-12,7.64,7.67,7.285,7.285,427847.905485
2020-02-13,7.375,7.55,6.995,7.285,669478.663854
2020-02-14,7.315,7.375,7.23,7.345,254785.078548
2020-02-18,7.465,7.67,7.375,7.61,400158.599841
2020-02-19,7.55,7.76,7.435,7.55,454763.878569
2020-02-20,7.495,7.73,6.905,7.17,792893.207106
2020-02-21,7.345,7.525,7.23,7.495,471108.528891
2020-02-24,7.73,7.76,7.285,7.435,974658.025341
2020-02-25,7.315,7.405,6.965,6.995,690473.642859
2020-02-26,7.025,7.17,6.905,6.935,461539.871793
2020-02-27,6.995,7.315,6.26,6.845,557121.776211
2020-02-28,6.465,6.465,5.715,5.76,1627427.372571
2020-03-02,5.875,6.085,5.615,6.025,603130.396869
2020-03-03,6.17,6.79,6.055,6.76,1231077.435588
2020-03-04,6.845,6.845,6.375,6.64,903106.763559
2020-03-05,6.7,6.905,6.525,6.875,456910.876422
2020-03-06,6.995,6.995,6.405,6.815,644720.688612
2020-03-09,6.61,6.64,6.23,6.405,729464.937201
2020-03-10,6.495,6.58,5.965,6.17,1042361.290971
2020-03-11,6.085,6.36,5.73,5.79,555057.444942
2020-03-12,5.435,5.615,4.67,4.67,1085042.914956
2020-03-13,4.88,5.29,4.29,4.79,1320784.679214
2020-03-16,4.38,4.585,3.615,4.41,1827971.838693
2020-03-17,4.41,5.465,4.35,4.905,2737218.262779
2020-03-18,4.73,5.085,4.085,4.585,1886086.780578
2020-03-19,4.38,5.29,3.76,4.495,1655937.677394
2020-03-20,4.7,4.7,3.555,3.675,1707988.958676
2020-03-23,3.82,3.94,3.495,3.525,1477619.855712
2020-03-24,3.88,3.88,3.41,3.73,1913073.086925
2020-03-25,3.7,4.76,3.585,4.585,1979703.020295
2020-03-26,4.645,5.2,4.41,4.615,1081948.584717
2020-03-27,4.465,4.465,4.085,4.26,906036.093963
2020-03-30,4.23,4.26,3.675,3.94,1088017.245315
2020-03-31,3.94,4.35,3.94,3.965,894552.43878
2020-04-01,3.965,4.305,3.94,4.2,774313.559019
2020-04-02,4.32,4.715,4.2,4.555,921526.078473
2020-04-03,4.465,4.615,4.175,4.29,516683.483316
2020-04-06,4.495,4.555,4.26,4.435,817643.182356
2020-04-07,4.495,4.495,4.115,4.32,869923.796742
2020-04-08,4.35,4.7,4.32,4.615,586961.413038
2020-04-09,4.82,5.115,4.73,5.055,898981.101018
2020-04-13,5.055,5.64,4.76,5.465,1371591.628407
2020-04-14,5.615,6.085,5.26,5.76,1412772.253893
2020-04-15,5.555,5.73,5.23,5.495,781610.218389
2020-04-16,5.525,5.67,5.32,5.435,623064.376935
2020-04-17,5.17,5.465,5.055,5.26,1179133.154199
2020-04-20,5.29,5.935,5.26,5.73,969302.030697
2020-04-21,5.64,5.67,5.375,5.495,581302.75203
2020-04-22,5.7,6.085,5.64,6.085,769325.230674
2020-04-23,6.26,7.025,6.14,6.465,1402217.264448
2020-04-24,6.58,6.73,5.85,6.2,961381.038618
2020-04-27,6.29,6.345,5.935,6.085,505444.827888
2020-04-28,6.11,6.58,6.055,6.495,933332.4
2020-04-29,6.525,6.73,6.29,6.61,1308541.358124
2020-04-30,6.525,6.67,6.2,6.23,660313.339686
2020-05-01,6.17,6.555,6.11,6.555,571281.428718
2020-05-04,6.555,6.67,6.375,6.555,449467.217199
2020-05-05,6.405,6.67,6.29,6.67,564904.435095
2020-05-06,6.525,6.845,6.435,6.815,900874.432458
2020-05-07,6.905,7.375,6.905,7.285,916195.75047
2020-05-08,7.345,7.64,7.315,7.435,821437.845228
2020-05-11,7.435,7.525,7.17,7.345,612375.054291
2020-05-12,7.405,7.845,7.375,7.495,675395.324604
2020-05-13,7.525,7.73,7.245,7.375,655103.678229
2020-05-14,7.14,7.64,7.11,7.58,857960.475372
2020-05-15,7.73,8.255,7.7,8.08,813004.186995
2020-05-19,8.08,8.905,8.035,8.755,1323433.343232
2020-05-20,8.815,9.285,8.785,9.285,912226.087773
2020-05-21,9.08,9.125,8.815,8.96,922515.077484
2020-05-22,8.96,9.195,8.725,8.845,544083.789249
2020-05-25,8.725,8.875,8.61,8.815,119177.547489
2020-05-26,8.7,8.755,8.255,8.315,1113637.219695
2020-05-27,8.14,8.27,7.995,8.255,1178530.488135
2020-05-28,8.375,8.625,8.08,8.17,901055.098944
2020-05-29,8.315,8.49,8.14,8.23,604631.395368
2020-06-01,8.405,8.61,8.285,8.55,441351.891981
2020-06-02,8.55,8.55,8.14,8.405,522004.811328
2020-06-03,8.17,8.375,7.905,8.05,668354.664978
2020-06-04,8.2,8.255,8.05,8.08,568481.764851
2020-06-05,7.845,7.95,7.67,7.845,756289.24371
2020-06-08,7.935,8.405,7.845,8.255,861620.805045
2020-06-09,8.405,8.49,8.14,8.2,583219.41678
2020-06-10,8.375,8.875,7.995,8.875,773651.559681
2020-06-11,8.875,9.11,8.465,8.67,1185659.481006
2020-06-12,8.725,8.815,8.405,8.49,618926.04774
2020-06-15,8.23,8.785,8.11,8.755,553050.113616
2020-06-16,8.7,8.785,8.375,8.435,492553.840779
2020-06-17,8.375,8.535,8.23,8.315,544296.455703
2020-06-18,8.23,8.405,8.02,8.315,592591.074075
2020-06-19,8.405,8.64,8.315,8.52,625268.041398
2020-06-22,8.67,8.96,8.465,8.725,464069.53593
2020-06-23,8.815,8.935,8.67,8.845,428968.571031
2020-06-24,8.755,8.95,8.465,8.55,598584.401415
2020-06-25,8.49,8.655,8.285,8.64,490804.842528
2020-06-26,8.55,8.67,8.2,8.61,694329.30567
2020-06-29,8.64,8.7,8.375,8.67,363703.969629
2020-06-30,8.64,9.435,8.52,9.285,992422.34091
2020-07-02,9.375,9.405,8.725,8.725,781875.88479
2020-07-03,8.755,9.05,8.755,8.905,155630.511036
2020-07-06,9.02,9.17,8.755,9.11,411938.921394
2020-07-07,8.99,9.61,8.99,9.55,600711.399288
2020-07-08,9.695,9.93,9.435,9.755,664019.002647
2020-07-09,9.875,9.99,9.61,9.875,407163.926169
2020-07-10,9.99,10.08,9.785,9.96,466507.533492
2020-07-13,9.64,9.845,9.11,9.14,633131.366868
2020-07-14,8.99,9.49,8.905,9.405,328299.6717
2020-07-15,9.405,9.55,9.195,9.52,343162.656837
2020-07-16,9.345,9.55,8.96,9.195,482698.517301
2020-07-17,9.285,9.93,9.255,9.55,769584.563748
2020-07-20,9.67,10.665,9.61,10.49,779220.887445
2020-07-21,10.725,11.08,10.43,10.9,744757.921908
2020-07-22,11.02,11.02,10.665,10.9,391050.608949
2020-07-23,10.845,11.135,10.225,10.61,586556.413443
2020-07-24,10.695,10.9,10.58,10.845,297613.702386
2020-07-27,11.08,11.785,11.08,11.635,812192.854473
2020-07-28,11.46,11.74,11.225,11.635,632453.700879
2020-07-29,11.52,11.58,10.65,10.785,1630514.036151
2020-07-30,10.285,10.55,9.755,10.08,677333.989332
2020-07-31,10.345,10.43,10.14,10.315,746098.253901
2020-08-04,10.375,10.43,10.02,10.315,1057060.276272
2020-08-05,10.635,11.135,10.49,10.725,997545.002454
2020-08-06,10.93,11.02,10.345,10.725,777162.55617
2020-08-07,10.49,10.61,10.14,10.285,420655.246011
2020-08-10,10.4,10.665,10.05,10.11,549447.783885
2020-08-11,9.695,9.815,9.225,9.285,740891.925774
2020-08-12,9.58,9.61,9.17,9.435,714409.952256
2020-08-13,9.67,10.11,9.46,9.905,541228.792104
2020-08-14,9.93,9.99,9.55,9.845,376441.290225
2020-08-17,10.14,10.49,10.05,10.46,565245.768087
2020-08-18,10.725,10.725,10.02,10.195,462981.870351
2020-08-19,10.14,10.27,9.815,9.905,356581.976751
2020-08-20,9.845,10.08,9.67,10.05,455155.544844
2020-08-21,9.845,9.93,9.49,9.52,315027.684972
2020-08-24,9.67,9.695,9.52,9.61,163769.169564
2020-08-25,9.58,9.64,9.285,9.49,247967.085366
2020-08-26,9.46,9.96,9.405,9.845,436184.897148
2020-08-27,9.99,10.02,9.445,9.55,267439.399227
2020-08-28,9.255,9.255,8.435,8.96,1265647.401018
2020-08-31,9.02,9.11,8.64,8.845,570771.095895
2020-09-01,9.02,9.02,8.61,8.755,545280.121386
2020-09-02,8.61,8.725,8.405,8.52,483192.85014
2020-09-03,8.465,8.565,8.17,8.405,533434.133232
2020-09-04,8.315,8.435,7.76,7.905,694614.638718
2020-09-08,7.785,8.23,7.525,8.08,601994.731338
2020-09-09,8.08,8.23,7.64,7.875,737559.595773
2020-09-10,7.935,7.965,7.535,7.73,913095.75357
2020-09-11,7.76,8.02,7.67,7.7,1480632.852699
2020-09-14,7.845,8.565,7.815,8.435,671505.328494
2020-09-15,8.64,8.67,8.285,8.435,626561.706771
2020-09-16,8.58,8.64,8.08,8.11,672803.327196
2020-09-17,7.965,8.11,7.875,8.11,513394.819938
2020-09-18,8.08,8.14,7.58,7.58,1057444.942554
2020-09-21,7.55,7.55,6.995,6.995,973542.693123
2020-09-22,7.05,7.375,6.845,7.285,999589.00041
2020-09-23,7.11,7.17,6.58,6.58,832499.834166
2020-09-24,6.495,6.64,6.32,6.465,1561647.771684
2020-09-25,6.555,6.555,6.23,6.405,834001.165998
2020-09-28,6.61,6.61,6.32,6.435,651695.014971
2020-09-29,6.525,6.845,6.51,6.64,571341.761991
2020-09-30,5.965,6.055,5.85,6.025,2378585.954745
2020-10-01,6.025,6.025,5.85,5.935,740737.592595
2020-10-02,5.935,5.995,5.86,5.965,1029413.970585
2020-10-05,5.995,6.055,5.905,6.025,926193.073806
2020-10-06,6.025,6.025,5.875,5.935,1018010.981988
2020-10-07,5.935,5.965,5.745,5.85,767158.232841
2020-10-08,5.935,6.055,5.875,6.025,708875.624457
2020-10-09,6.055,6.2,6.025,6.17,1551816.448182
2020-10-13,6.11,6.11,5.905,6.085,650222.349777
2020-10-14,6.085,6.17,5.965,6.055,511681.821651
2020-10-15,5.935,6.14,5.905,5.995,281826.051507
2020-10-16,6.055,6.055,5.835,5.875,489674.510325
2020-10-19,5.905,6.055,5.82,5.82,499456.16721
2020-10-20,5.875,5.995,5.79,5.935,898571.434761
2020-10-21,6.025,6.055,5.92,5.965,529093.470906
2020-10-22,5.85,5.935,5.745,5.85,509918.490081
2020-10-23,5.85,5.905,5.76,5.79,378251.288415
2020-10-26,5.79,5.905,5.79,5.875,678829.32117
2020-10-27,5.875,5.935,5.79,5.905,294391.705608
2020-10-28,5.73,5.85,5.29,5.435,945034.388298
2020-10-29,5.17,5.2,4.85,4.88,1070825.59584
2020-10-30,4.995,5.115,4.76,5.115,712495.620837
2020-11-02,5.14,5.17,4.935,5.115,434890.231776
2020-11-03,5.2,5.305,4.995,5.26,565397.434602
2020-11-04,5.29,5.35,5.14,5.2,513361.819971
2020-11-05,5.405,5.7,5.35,5.7,538086.795246
2020-11-06,5.7,5.76,5.405,5.555,767221.899444
2020-11-09,5.375,5.64,5.2,5.585,684978.981687
2020-11-10,5.585,5.585,5.23,5.23,634530.032136
2020-11-11,5.26,5.26,5.115,5.115,520442.479557
2020-11-12,5.2,5.375,5.17,5.2,470276.529723
2020-11-13,5.32,5.375,5.23,5.29,318927.681072
2020-11-16,5.26,5.32,5.14,5.14,313373.353293
2020-11-17,5.115,5.23,5.025,5.14,646731.353268
2020-11-18,5.17,5.2,4.995,5.055,458955.874377
2020-11-19,5.025,5.115,4.995,5.025,327418.339248
2020-11-20,5.055,5.2,4.995,5.025,531629.135037
2020-11-23,5.115,5.2,4.88,4.905,592480.407519
2020-11-24,4.85,4.965,4.76,4.935,585684.080982
2020-11-25,4.995,5.025,4.935,4.995,471911.861421
2020-11-26,5.055,5.085,4.965,4.965,213869.452797
2020-11-27,4.85,4.905,4.82,4.82,236898.763101
2020-11-30,4.82,4.88,4.645,4.76,561490.105176
2020-12-01,4.935,5.2,4.88,5.14,910583.422749
2020-12-02,5.32,5.35,5.14,5.26,620684.712648
2020-12-03,5.32,5.42,5.085,5.35,581745.084921
2020-12-04,5.375,5.435,5.35,5.35,270436.062897
2020-12-07,6.64,7.23,6.525,7.05,2559792.440205
2020-12-08,7.11,7.2,6.845,6.935,822046.177953
2020-12-09,6.845,6.845,6.555,6.61,595576.07109
2020-12-10,6.61,6.815,6.58,6.73,412515.587484
2020-12-11,6.76,6.76,6.555,6.58,438279.56172
2020-12-14,6.555,6.79,6.495,6.58,594012.73932
2020-12-15,6.67,6.845,6.61,6.76,485384.181282
2020-12-16,6.815,6.905,6.7,6.845,830215.169784
2020-12-17,7.025,7.525,6.905,7.465,1223900.109432
2020-12-18,7.435,7.525,6.935,7.025,1372981.293684
2020-12-21,6.905,7.465,6.905,7.11,622259.044407
2020-12-22,7.11,7.14,6.715,6.73,580414.419585
2020-12-23,6.815,7.14,6.79,7.05,464192.202474
2020-12-24,6.995,7.17,6.965,6.995,214141.452525
2020-12-29,6.935,7.315,6.905,7.26,658455.008211
2020-12-30,7.17,7.375,7.11,7.375,433093.233573
2020-12-31,7.375,7.42,7.17,7.23,317747.682252
2021-01-04,7.58,8.05,7.55,7.965,953894.379438
2021-01-05,7.995,8.05,7.64,7.73,359791.973541
2021-01-06,7.67,7.785,7.405,7.7,556885.776447
2021-01-07,7.64,7.785,7.55,7.73,406799.926533
2021-01-08,7.525,7.73,7.375,7.405,871597.795068
2021-01-11,7.285,7.345,7.025,7.05,573003.426996
2021-01-12,7.11,7.11,6.79,6.875,423336.576663
2021-01-13,6.965,7.08,6.775,6.995,622625.044041
2021-01-14,6.995,7.025,6.815,6.875,920160.413172
2021-01-15,6.76,6.905,6.61,6.67,450989.215677
2021-01-18,6.79,6.79,6.525,6.525,229653.10368
2021-01-19,6.64,6.845,6.555,6.815,485409.847923
2021-01-20,6.905,7.05,6.805,6.935,667744.665588
2021-01-21,6.965,6.995,6.79,6.995,450836.21583
2021-01-22,6.845,6.935,6.67,6.875,319808.346858
2021-01-25,6.905,6.995,6.815,6.935,515076.15159
2021-01-26,6.935,7.025,6.79,6.875,451831.548168
2021-01-27,6.79,6.905,6.555,6.7,488878.844454
2021-01-28,6.815,7.05,6.7,6.845,676669.32333
2021-01-29,6.995,7.025,6.58,6.61,711603.288396
2021-02-01,6.905,7.05,6.76,6.995,921803.744862
2021-02-02,6.815,7.025,6.79,6.815,481513.518486
2021-02-03,6.875,6.965,6.815,6.905,262532.404134
2021-02-04,6.73,6.79,6.555,6.61,353806.646193
2021-02-05,6.61,6.73,6.495,6.61,342334.657665
2021-02-08,6.76,6.76,6.61,6.67,582694.750638
2021-02-09,6.73,6.76,6.465,6.58,616238.717094
2021-02-10,6.465,6.64,6.345,6.64,527435.139231
2021-02-11,6.61,6.64,6.405,6.495,488044.178622
2021-02-12,6.465,6.7,6.435,6.555,557488.442511
2021-02-16,6.495,6.61,6.29,6.465,432477.900855
2021-02-17,6.435,6.495,6.32,6.375,495368.171298
2021-02-18,6.405,6.435,6.025,6.025,399024.267642
2021-02-19,5.7,5.73,5.525,5.585,1120631.879367
2021-02-22,5.64,5.67,5.585,5.585,1833656.833008
2021-02-23,5.585,5.64,5.405,5.435,618441.048225
2021-02-24,5.435,5.7,5.405,5.615,642864.023802
2021-02-25,5.585,5.655,5.375,5.525,442499.890833
2021-02-26,5.495,5.555,5.26,5.405,499180.834152
2021-03-01,5.495,5.585,5.17,5.26,489269.844063
2021-03-02,5.405,5.435,5.29,5.375,439095.227571
2021-03-03,5.32,5.365,5.13,5.35,407564.925768
2021-03-04,5.32,5.405,5.17,5.32,403646.929686
2021-03-05,5.375,5.405,5.2,5.29,227551.439115
2021-03-08,5.32,5.35,5.23,5.23,181694.484972
2021-03-09,5.435,5.555,5.375,5.495,444794.555205
2021-03-10,5.525,5.7,5.495,5.585,458913.541086
2021-03-11,5.64,5.7,5.585,5.67,470212.86312
2021-03-12,5.585,5.64,5.435,5.525,903004.430328
2021-03-15,5.585,5.79,5.555,5.7,364076.30259
2021-03-16,5.73,5.82,5.615,5.76,370580.296086
2021-03-17,5.76,6.085,5.73,6.025,416923.249743
2021-03-18,5.905,6.025,5.79,5.82,327685.338981
2021-03-19,5.85,6.2,5.79,6.17,601603.065063
2021-03-22,6.085,6.245,5.965,5.965,418078.915254
2021-03-23,5.935,6.055,5.615,5.64,317391.015942
2021-03-24,5.64,5.7,5.465,5.585,372048.294618
2021-03-25,5.525,5.585,5.405,5.585,360516.972816
2021-03-26,5.585,5.615,5.45,5.555,356568.310098
2021-03-29,5.495,5.67,5.405,5.525,182807.817192
2021-03-30,5.435,5.48,5.29,5.32,310042.023291
2021-03-31,5.35,5.615,5.26,5.495,357719.975613
2021-04-01,5.615,5.67,5.525,5.64,322346.34432
2021-04-05,5.64,5.76,5.555,5.585,199763.466903
2021-04-06,5.7,6.025,5.67,5.965,374405.292261
2021-04-07,5.965,6.025,5.85,5.995,198048.468618
2021-04-08,6.11,6.2,6.025,6.14,218628.114705
2021-04-09,6.025,6.32,5.965,6.23,229166.104167
2021-04-12,6.2,6.23,6.025,6.11,277886.055447
2021-04-13,6.17,6.32,6.11,6.2,601981.398018
2021-04-14,6.23,6.32,6.025,6.025,225678.440988
2021-04-15,6.11,6.495,6.025,6.32,923901.409431
2021-04-16,6.405,6.435,6.29,6.375,403376.596623
2021-04-19,6.375,6.58,6.345,6.465,255806.41086
2021-04-20,6.465,6.815,6.375,6.79,408930.257736
2021-04-21,6.67,7.025,6.67,6.995,624213.375786
2021-04-22,6.965,6.965,6.7,6.79,610392.389607
2021-04-23,6.76,6.79,6.555,6.67,457381.875951
2021-04-26,6.7,6.76,6.58,6.73,125206.54146
2021-04-27,6.73,6.76,6.32,6.32,300505.699494
2021-04-28,6.32,6.465,6.23,6.405,286106.047227
2021-04-29,6.345,6.345,6.14,6.2,235125.764874
2021-04-30,6.2,6.23,5.995,6.025,340426.659573
2021-05-03,6.055,6.29,6.055,6.26,459551.207115
2021-05-04,6.32,6.375,6.01,6.17,346853.653146
2021-05-05,6.2,6.26,5.935,6.23,339513.993819
2021-05-06,6.26,6.435,6.2,6.32,373831.959501
2021-05-07,6.525,7.61,6.465,7.435,1911171.42216
2021-05-10,7.525,7.55,7.315,7.495,637595.695737
2021-05-11,7.26,7.58,7.08,7.55,687712.64562
2021-05-12,7.435,7.525,7.345,7.405,591648.408351
2021-05-13,7.345,7.495,7.26,7.435,358032.9753
2021-05-14,7.435,7.67,7.375,7.67,337484.995848
2021-05-17,7.67,7.905,7.55,7.76,581549.085117
2021-05-18,7.785,7.845,7.465,7.815,394687.605312
2021-05-19,7.64,7.73,7.285,7.495,746219.25378
2021-05-20,7.55,7.67,7.375,7.405,428866.571133
2021-05-21,7.435,7.58,7.26,7.435,328439.338227
2021-05-25,7.345,7.625,7.26,7.55,341234.325432
2021-05-26,7.55,7.73,7.465,7.64,302717.030616
2021-05-27,7.61,7.7,7.51,7.58,275678.057655
2021-05-28,7.55,7.61,7.495,7.525,296905.369761
2021-05-31,7.525,7.67,7.435,7.61,57152.942847
2021-06-01,7.495,7.61,7.375,7.525,214469.452197
2021-06-02,7.525,7.7,7.405,7.64,230042.436624
2021-06-03,7.525,7.525,7.285,7.315,308729.024604
2021-06-04,7.465,7.55,7.405,7.525,199330.800669
2021-06-07,7.375,7.61,7.375,7.525,147802.518864
2021-06-08,7.525,7.58,7.405,7.495,131312.535354
2021-06-09,7.55,7.64,7.465,7.525,159944.506722
2021-06-10,7.61,7.73,7.495,7.7,328477.004856
2021-06-11,7.58,7.73,7.58,7.7,178580.821419
2021-06-14,7.61,7.76,7.55,7.64,224095.109238
2021-06-15,7.67,7.7,7.345,7.495,283130.383536
2021-06-16,7.55,7.61,7.405,7.435,189296.810703
2021-06-17,7.345,7.345,7.025,7.14,629462.70387
2021-06-18,7.14,7.23,7.025,7.025,309389.69061
2021-06-21,7.14,7.2,7.05,7.2,197474.469192
2021-06-22,7.2,7.23,7.05,7.14,234909.431757
2021-06-23,7.17,7.285,7.11,7.17,255372.411294
2021-06-24,7.26,7.26,7.08,7.26,98529.568137
2021-06-25,7.315,7.315,7.05,7.11,212201.121132
2021-06-28,7.08,7.14,6.89,7.025,260311.739688
2021-06-29,6.875,7.08,6.815,6.815,258934.074399
2021-06-30,6.79,7.08,6.685,6.905,389743.610256
2021-07-02,7.05,7.17,6.905,7.025,161700.171633
2021-07-05,7.025,7.05,6.79,6.995,62026.60464
2021-07-06,7.05,7.23,6.905,6.965,208035.791964
2021-07-07,6.995,7.025,6.815,6.965,128084.538582
2021-07-08,6.905,7.05,6.76,6.935,279978.720021
2021-07-09,6.935,7.05,6.815,6.935,313158.353508
2021-07-12,6.905,6.995,6.555,6.58,287246.712753
2021-07-13,6.58,6.76,6.525,6.67,218576.44809
2021-07-14,7.2,7.55,6.935,6.965,2278808.387856
2021-07-15,7.2,7.275,6.995,7.17,593268.073398
2021-07-16,7.11,7.14,6.58,6.815,765964.567368
2021-07-19,6.815,6.935,6.61,6.67,236394.430272
2021-07-20,6.815,7.375,6.58,6.58,768128.231871
2021-07-21,6.525,6.965,6.525,6.875,988547.344785
2021-07-22,6.875,7.08,6.76,6.905,783875.216124
2021-07-23,6.76,6.875,6.64,6.64,273997.726002
2021-07-26,6.61,6.7,6.495,6.67,164349.502317
2021-07-27,6.67,6.815,6.525,6.76,260769.405897
2021-07-28,6.7,6.815,6.58,6.79,242206.091127
2021-07-29,6.905,7.08,6.845,6.845,341688.324978
2021-07-30,6.845,7.2,6.815,7.14,158055.175278
2021-08-03,7.05,7.26,6.995,7.2,208366.124967
2021-08-04,7.285,7.435,6.965,6.965,274904.058429
2021-08-05,6.965,7.05,6.7,6.7,193253.14008
2021-08-06,6.61,6.815,6.375,6.76,391777.274889
2021-08-09,6.64,6.685,6.435,6.525,222256.777743
2021-08-10,6.525,6.525,6.32,6.435,212306.45436
2021-08-11,6.495,6.58,6.435,6.525,144989.85501
2021-08-12,6.465,6.58,6.33,6.555,232807.100526
2021-08-13,6.61,6.79,6.555,6.76,185980.147353
2021-08-16,6.815,6.815,6.685,6.79,107834.225499
2021-08-17,6.73,6.815,6.465,6.495,123475.543191
2021-08-18,6.525,6.7,6.32,6.465,134148.199185
2021-08-19,6.32,6.525,6.32,6.525,319487.347179
2021-08-20,6.465,6.58,6.36,6.495,149647.183686
2021-08-23,6.525,6.73,6.495,6.7,200548.132785
2021-08-24,6.64,6.67,6.39,6.495,214541.452125
2021-08-25,6.375,6.54,6.32,6.435,323005.010328
2021-08-26,6.405,6.61,6.345,6.465,251970.748029
2021-08-27,6.465,6.905,6.345,6.875,275527.724472
2021-08-30,6.845,6.965,6.73,6.815,161380.171953
2021-08-31,6.815,6.965,6.7,6.935,161403.17193
2021-09-01,6.995,7.08,6.79,7.025,135216.198117
2021-09-02,6.995,7.05,6.845,6.905,225272.441394
2021-09-03,6.905,7.14,6.79,6.995,216081.450585
2021-09-07,6.875,6.995,6.67,6.67,223206.44346
2021-09-08,6.64,6.79,6.58,6.76,210432.789567
2021-09-09,6.7,6.76,6.54,6.58,372498.960834
2021-09-10,6.73,6.73,6.525,6.555,187847.812152
2021-09-13,6.555,7.11,6.525,7.025,481112.85222
2021-09-14,7.08,7.315,7.05,7.23,491760.841572
2021-09-15,7.08,7.435,7.08,7.435,240510.759489
2021-09-16,7.285,7.285,6.935,6.965,388689.944643
2021-09-17,6.935,7.14,6.815,7.11,395296.604703
2021-09-20,7.05,7.05,6.845,6.995,563882.76945
2021-09-21,7.05,7.065,6.79,6.815,297565.035768
2021-09-22,6.845,7.025,6.76,6.79,296812.703187
2021-09-23,6.76,6.815,6.555,6.555,308895.024438
2021-09-24,6.555,6.67,6.495,6.555,148111.518555
2021-09-27,6.64,6.875,6.495,6.495,491439.50856
2021-09-28,6.495,6.555,6.405,6.405,184757.481909
2021-09-29,6.405,6.465,5.995,5.995,461715.204951
2021-09-30,6.11,6.36,6.085,6.085,405436.927896
2021-10-01,6.14,6.26,6.025,6.085,207725.792274
2021-10-04,6.11,6.2,6.055,6.11,430595.569404
2021-10-05,6.055,6.495,5.995,6.465,310483.689516
2021-10-06,6.405,6.64,6.375,6.58,169769.496897
2021-10-07,6.555,6.73,6.375,6.495,269909.396757
2021-10-08,6.58,6.67,6.33,6.375,303162.363504
2021-10-12,6.375,6.64,6.32,6.61,229206.43746
2021-10-13,6.58,6.845,6.58,6.67,285911.047422
2021-10-14,6.815,6.965,6.715,6.935,316953.01638
2021-10-15,6.76,6.905,6.7,6.79,477175.522824
2021-10-18,6.73,6.845,6.61,6.815,128239.87176
2021-10-19,6.905,6.935,6.715,6.905,312130.687869
2021-10-20,6.965,6.965,6.64,6.73,311249.022084
2021-10-21,6.67,6.815,6.61,6.64,139710.860289
2021-10-22,6.76,6.935,6.555,6.58,698902.301097
2021-10-25,6.61,6.935,6.58,6.815,318073.348593
2021-10-26,6.76,6.965,6.7,6.875,241905.424761
2021-10-27,6.875,7.08,6.845,6.995,238104.761895
2021-10-28,6.965,7.025,6.815,6.845,111600.888399
2021-10-29,6.845,7.05,6.76,6.79,294377.038956
2021-11-01,6.845,6.995,6.79,6.905,154712.178621
2021-11-02,6.815,7.025,6.815,6.935,137689.195644
2021-11-03,6.79,6.935,6.64,6.845,257489.74251
2021-11-04,6.935,7.2,6.845,7.05,336197.330469
2021-11-05,7.05,7.315,6.965,7.285,433116.23355
2021-11-08,7.345,7.495,7.23,7.495,266852.733147
2021-11-09,7.435,7.58,7.285,7.58,265279.73472
2021-11-10,7.67,7.875,7.61,7.815,562157.771175
2021-11-11,7.905,8.17,7.815,8.11,454558.212108
2021-11-12,8.11,8.375,8.08,8.2,446125.553874
2021-11-15,8.17,8.33,8.11,8.285,451541.215125
2021-11-16,8.315,8.345,7.935,8.02,482711.517288
2021-11-17,8.08,8.08,7.875,7.995,493550.839782
2021-11-18,7.935,8.065,7.815,7.995,301785.364881
2021-11-19,7.935,7.995,7.64,7.7,352211.647788
2021-11-22,7.61,7.875,7.405,7.7,336390.996942
2021-11-23,7.495,7.61,7.345,7.405,214345.452321
2021-11-24,7.375,7.375,7.23,7.26,189899.143434
2021-11-25,7.315,7.315,7.14,7.14,61687.604979
2021-11-26,7.315,7.315,6.935,7.025,268599.7314
2021-11-29,6.995,7.17,6.905,6.935,248529.418137
2021-11-30,6.995,7.2,6.73,6.815,504017.162649
2021-12-01,6.905,6.995,6.525,6.525,434294.565705
2021-12-02,6.465,6.495,6.17,6.405,593017.406982
2021-12-03,6.435,6.525,6.26,6.525,408754.924578
2021-12-06,6.525,6.61,6.405,6.555,358452.97488
2021-12-07,6.525,6.715,6.465,6.64,194319.80568
2021-12-08,6.58,6.67,6.435,6.61,367389.63261
2021-12-09,6.525,6.58,6.29,6.405,272320.394346
2021-12-10,6.465,6.465,6.32,6.405,234852.765147
2021-12-13,6.345,6.465,6.26,6.375,391329.60867
2021-12-14,6.2,6.375,6.085,6.14,499353.833979
2021-12-15,6.11,6.14,5.79,6.055,981981.351351
2021-12-16,6.2,6.465,6.085,6.375,513446.15322
2021-12-17,6.405,6.58,6.2,6.26,739945.593387
2021-12-20,6.17,6.26,6.055,6.17,420991.579008
2021-12-21,6.26,6.32,6.14,6.29,243868.756131
2021-12-22,6.29,6.345,6.14,6.29,272849.060484
2021-12-23,6.29,6.345,6.2,6.32,137678.195655
2021-12-24,6.32,6.435,6.32,6.435,60635.272698
2021-12-29,6.345,6.495,6.29,6.405,423715.242951
2021-12-30,6.435,6.495,6.345,6.435,263681.402985
2021-12-31,6.465,6.58,6.29,6.465,422851.243815
2022-01-04,6.375,6.465,6.275,6.345,293981.372685
2022-01-05,6.405,6.435,6.025,6.11,529705.470294
2022-01-06,6.025,6.085,5.7,5.7,447996.552003
2022-01-07,5.76,5.85,5.64,5.76,402905.930427
2022-01-10,5.73,5.85,5.655,5.85,263805.402861
2022-01-11,5.85,5.905,5.67,5.875,402085.264581
2022-01-12,5.965,6.11,5.875,6.11,382407.284259
2022-01-13,6.055,6.085,5.89,5.965,242018.757981
2022-01-14,6.025,6.025,5.79,5.85,239373.427293
2022-01-17,5.875,5.875,5.76,5.79,106395.226938
2022-01-18,5.82,5.965,5.7,5.79,673389.993276
2022-01-19,5.935,6.11,5.76,6.025,1526578.140087
2022-01-20,6.025,6.025,5.79,5.79,762800.237199
2022-01-21,5.85,5.875,5.64,5.7,698416.634916
2022-01-24,5.73,5.79,5.375,5.7,809570.523762
2022-01-25,5.555,5.835,5.525,5.79,469838.530161
2022-01-26,5.7,5.905,5.495,5.555,569442.76389
2022-01-27,5.435,5.615,5.405,5.405,1532286.467712
2022-01-28,5.405,5.465,5.26,5.465,500317.499682
2022-01-31,5.525,5.76,5.495,5.76,500486.832846
2022-02-01,5.79,5.85,5.585,5.85,474333.192333
2022-02-02,5.79,5.905,5.67,5.82,308585.024748
2022-02-03,5.76,5.905,5.67,5.73,388920.611079
2022-02-04,5.76,5.905,5.7,5.79,275905.057428
2022-02-07,5.85,5.995,5.76,5.965,703342.62999
2022-02-08,5.965,6.025,5.875,5.995,301663.03167
2022-02-09,5.935,5.995,5.64,5.64,697041.636291
2022-02-10,5.67,5.82,5.625,5.67,1184824.815174
2022-02-11,5.73,6.23,5.73,6.14,2010923.989074
2022-02-14,6.17,6.32,6.085,6.17,768702.897963
2022-02-15,6.025,6.095,5.935,5.995,478362.521637
2022-02-16,6.025,6.555,5.995,6.495,1230055.43661
2022-02-17,6.61,6.73,6.495,6.495,1270810.729188
2022-02-18,6.525,6.58,6.32,6.32,487645.179021
2022-02-22,6.32,6.405,6.2,6.23,575282.75805
2022-02-23,6.29,6.67,6.17,6.67,630148.036518
2022-02-24,6.905,6.905,6.525,6.61,1063624.269708
2022-02-25,6.555,6.815,6.525,6.815,614344.718988
2022-02-28,6.905,7.11,6.73,7.025,924426.075573
2022-03-01,7.08,7.55,7.065,7.405,1121976.544689
2022-03-02,7.26,7.61,7.26,7.525,623100.376899
2022-03-03,7.465,7.785,7.435,7.76,1291318.70868
2022-03-04,7.76,8.155,7.73,8.11,725078.274921
2022-03-07,8.23,8.27,7.905,7.965,834966.165033
2022-03-08,8.02,8.52,7.845,8.14,1392575.940756
2022-03-09,7.285,8.14,7.245,8.11,1073044.593621
2022-03-10,8.08,8.2,7.875,8.11,852322.48101
2022-03-11,7.845,8.285,7.785,8.17,906962.759703
2022-03-14,8.08,8.2,7.815,7.845,1318440.014892
2022-03-15,7.76,8.23,7.58,8.11,1019476.980522
2022-03-16,8.08,8.08,7.625,7.785,1105618.227714
2022-03-17,8.02,8.52,7.905,8.375,1147548.185784
2022-03-18,8.345,8.52,8.23,8.345,1352285.647713
2022-03-21,8.375,8.64,8.345,8.52,569796.763536
2022-03-22,8.49,8.49,8.23,8.315,1176350.156982
2022-03-23,8.375,8.52,8.14,8.52,625387.374612
2022-03-24,8.58,8.58,8.345,8.49,462826.537173
2022-03-25,8.405,8.405,8.24,8.315,296851.703148
2022-03-28,8.23,8.23,8.005,8.08,315924.684075
2022-03-29,7.995,8.125,7.76,8.11,310385.356281
2022-03-30,8.11,8.17,7.935,8.14,316551.350115
2022-03-31,8.11,8.255,8.05,8.14,422614.577385
2022-04-01,8.08,8.58,7.995,8.55,683037.650295
2022-04-04,8.52,8.61,8.23,8.465,597662.069004
2022-04-05,8.52,8.67,8.155,8.17,851952.814713
2022-04-06,8.315,8.49,8.17,8.375,358999.307667
2022-04-07,8.375,8.845,8.285,8.7,820696.845969
2022-04-08,8.815,9.08,8.7,9.02,928304.405028
2022-04-11,9.08,9.49,8.99,9.285,935257.731408
2022-04-12,9.46,9.61,9.225,9.345,880157.119842
2022-04-13,9.285,9.725,9.285,9.695,944359.722306
2022-04-14,9.64,9.785,9.475,9.695,567726.765606
2022-04-18,9.725,10.02,9.695,9.845,510606.822726
2022-04-19,9.67,9.785,9.345,9.46,561209.43879
2022-04-20,9.55,9.785,9.375,9.67,306588.360078
2022-04-21,9.55,9.61,9.255,9.375,551273.115393
2022-04-22,9.17,9.345,8.99,9.255,389543.943789
2022-04-25,8.905,9.14,8.845,9.02,372428.627571
2022-04-26,9.05,9.195,8.815,9.02,336785.663214
2022-04-27,8.96,9.02,8.67,8.67,282942.717057
2022-04-28,8.67,9.255,8.465,9.195,938932.3944
2022-04-29,9.345,9.8,9.345,9.405,567179.099487
2022-05-02,9.17,9.285,8.975,9.08,367959.298707
2022-05-03,9.17,9.61,9.11,9.49,485851.514148
2022-05-04,9.435,9.845,9.405,9.815,417313.249353
2022-05-05,9.905,9.93,9.345,9.435,614724.718608
2022-05-06,9.435,9.58,9.225,9.285,470731.862601
2022-05-09,8.99,9.11,8.345,8.52,798951.534381
2022-05-10,8.49,8.785,8.005,8.2,759692.240307
2022-05-11,8.375,8.55,8.14,8.17,697587.969078
2022-05-12,8.05,8.11,7.61,7.845,619782.71355
2022-05-13,7.785,7.935,7.67,7.76,704274.295725
2022-05-16,7.785,7.845,7.495,7.785,881709.11829
2022-05-17,7.785,8.05,7.76,7.935,319944.680055
2022-05-18,7.905,7.905,7.55,7.785,520172.146494
2022-05-19,7.995,8.375,7.935,8.11,494408.838924
2022-05-20,8.2,8.23,7.965,8.08,597689.068977
2022-05-24,8.2,8.845,8.08,8.7,1156568.510097
2022-05-25,8.58,8.875,8.58,8.845,606888.393111
2022-05-26,8.815,9.49,8.785,9.08,1080787.919211
2022-05-27,9.14,9.21,8.61,8.725,315655.017678
2022-05-30,8.7,8.785,8.58,8.7,64548.935451
2022-05-31,8.64,8.96,8.55,8.64,382177.284489
2022-06-01,8.785,8.96,8.55,8.61,252857.080476
2022-06-02,8.725,9.285,8.52,8.935,769656.230343
2022-06-03,8.875,8.99,8.64,8.845,313607.353059
2022-06-06,8.935,9.02,8.52,8.67,309255.690744
2022-06-07,8.64,8.905,8.58,8.845,217837.448829
2022-06-08,8.725,8.815,8.49,8.755,294401.705598
2022-06-09,8.7,8.725,8.375,8.465,215111.451555
2022-06-10,8.345,9.17,8.255,9.11,1039386.627279
2022-06-13,8.64,8.935,8.02,8.05,688696.977969
2022-06-14,8.11,8.2,7.83,7.905,386639.280027
2022-06-15,8.2,8.375,7.815,8.11,641579.691753
2022-06-16,7.935,8.285,7.83,8.2,370130.963202
2022-06-17,8.14,8.345,7.995,8.285,524469.808863
2022-06-20,8.14,8.345,7.935,8.285,167403.832596
2022-06-21,8.285,8.465,8.02,8.14,315990.350676
2022-06-22,7.995,8.185,7.785,8.05,476590.856742
2022-06-23,7.845,7.995,7.185,7.525,681920.651412
2022-06-24,7.525,7.67,7.33,7.525,286499.046834
2022-06-27,7.525,7.875,7.375,7.845,339329.66067
2022-06-28,7.875,7.875,7.375,7.465,328345.338321
2022-06-29,7.55,7.64,7.2,7.405,248482.751517
2022-06-30,7.285,7.345,7.14,7.26,562664.770668
2022-07-04,7.315,7.55,7.11,7.55,110855.889144
2022-07-05,7.315,7.405,6.815,6.905,367265.966067
2022-07-06,6.905,7.05,6.7,6.965,324061.342605
2022-07-07,7.11,7.11,6.875,7.08,272095.727904
2022-07-08,7.08,7.17,6.845,6.965,352042.647957
2022-07-11,6.995,7.11,6.905,6.935,194108.805891
2022-07-12,6.905,7.11,6.905,7.05,384835.615164
2022-07-13,7.025,7.525,6.935,7.495,619077.380922
2022-07-14,7.17,7.42,7.065,7.315,496086.503913
2022-07-15,7.345,7.345,6.905,6.965,321597.345069
2022-07-18,7.11,7.285,6.95,6.995,234573.765426
2022-07-19,7.05,7.465,6.965,7.14,1232787.433878
2022-07-20,7.285,7.285,6.815,6.815,279377.387289
2022-07-21,6.875,7.2,6.845,7.08,343263.656736
2022-07-22,7.11,7.315,6.76,6.76,326781.673218
2022-07-25,6.79,6.875,6.435,6.465,453603.213063
2022-07-26,6.58,6.815,6.495,6.76,306513.02682
2022-07-27,6.76,7.11,6.465,7.025,493986.506013
2022-07-28,7.23,7.405,6.935,7.08,506196.827136
2022-07-29,6.965,6.965,6.29,6.845,1204061.462604
2022-08-02,6.905,6.935,6.58,6.61,564230.102436
2022-08-03,6.61,6.61,6.14,6.435,660973.672359
2022-08-04,6.465,7.05,6.375,7.025,1094569.238763
2022-08-05,6.79,7.23,6.64,7.23,825607.174392
2022-08-08,7.2,7.2,6.79,7.025,356803.643196
2022-08-09,7.025,7.025,6.525,6.61,508428.158238
2022-08-10,6.58,6.805,6.465,6.61,382272.95106
2022-08-11,6.64,6.7,6.345,6.345,267241.066092
2022-08-12,6.465,6.79,6.375,6.495,731214.935451
2022-08-15,6.345,6.435,6.095,6.345,555301.778031
2022-08-16,6.32,6.405,6.14,6.14,240681.425985
2022-08-17,6.14,6.275,6.025,6.11,816163.183836
2022-08-18,6.17,6.23,5.965,6.2,354300.645699
2022-08-19,6.11,6.375,5.995,6.29,359239.974093
2022-08-22,6.14,6.23,6.055,6.14,411715.254951
2022-08-23,6.14,6.405,6.11,6.26,443908.556091
2022-08-24,6.2,6.33,6.14,6.26,342320.324346
2022-08-25,6.29,6.345,6.04,6.17,233793.432873
2022-08-26,6.085,6.085,5.76,5.905,801212.865453
2022-08-29,5.76,5.935,5.67,5.73,311925.021408
2022-08-30,5.73,5.73,5.39,5.525,376334.623665
2022-08-31,5.525,5.905,5.45,5.7,633490.366509
2022-09-01,5.585,5.82,5.29,5.32,449840.883492
2022-09-02,5.465,5.615,5.32,5.465,230561.436105
2022-09-06,5.525,5.64,5.23,5.23,242804.757195
2022-09-07,5.29,5.585,5.26,5.585,281803.05153
2022-09-08,5.525,5.7,5.48,5.64,394990.605009
2022-09-09,5.73,6.055,5.67,5.965,374538.625461
2022-09-12,6.085,6.17,5.875,6.025,268135.065198
2022-09-13,5.73,6.01,5.64,5.905,398292.601707
2022-09-14,5.965,6.29,5.875,6.2,422004.911328
2022-09-15,6.055,6.42,5.935,6.055,863559.803106
2022-09-16,5.965,6.17,5.76,5.935,322020.677979
2022-09-19,5.935,6.11,5.805,5.995,234213.09912
2022-09-20,5.905,6.085,5.685,5.85,227123.439543
2022-09-21,5.905,6.32,5.85,6.085,567302.099364
2022-09-22,6.11,6.245,5.965,6.14,230892.769107
2022-09-23,5.905,6.29,5.82,6.11,813095.520237
2022-09-26,6.11,6.11,5.615,5.67,539416.793916
2022-09-27,5.67,5.85,5.615,5.64,291429.041904
2022-09-28,5.79,6.14,5.67,6.085,452896.21377
2022-09-29,6.055,6.29,5.935,6.26,429079.237587
2022-09-30,6.23,6.655,6.085,6.61,931904.068095
2022-10-03,6.815,6.815,6.465,6.61,685227.648105
2022-10-04,6.76,6.83,6.405,6.61,500129.166537
2022-10-05,6.465,6.58,6.29,6.525,286376.046957
2022-10-06,6.555,6.845,6.525,6.815,468199.5318
2022-10-07,6.7,6.76,6.23,6.23,261164.738835
2022-10-11,6.26,6.58,6.2,6.375,453480.879852
2022-10-12,6.345,6.61,6.26,6.61,206879.126454
2022-10-13,6.32,6.58,6.14,6.525,349590.983742
2022-10-14,6.405,6.525,6.055,6.085,354677.645322
2022-10-17,6.23,6.29,6.055,6.29,266829.73317
2022-10-18,6.29,6.465,6.23,6.32,145095.521571
2022-10-19,6.23,6.23,5.935,6.055,319815.013518
2022-10-20,5.965,6.245,5.905,6.085,324215.675784
2022-10-21,5.875,6.435,5.875,6.375,751690.914975
2022-10-24,6.26,6.26,5.85,5.905,422894.243772
2022-10-25,5.905,6.01,5.775,5.875,674484.658848
2022-10-26,5.875,6.11,5.73,6.085,840933.492399
2022-10-27,5.875,6.345,5.82,6.085,513812.81952
2022-10-28,5.965,6.17,5.875,5.995,164767.501899
2022-10-31,5.905,6.055,5.82,5.82,439636.893696
2022-11-01,5.965,5.965,5.79,5.85,202174.797825
2022-11-02,5.85,5.98,5.465,5.495,530933.135733
2022-11-03,5.555,5.555,5.26,5.375,562362.77097
2022-11-04,5.585,5.935,5.465,5.935,507442.159224
2022-11-07,5.965,6.245,5.935,6.11,409558.590441
2022-11-08,6.17,6.58,6.025,6.525,447319.55268
2022-11-09,6.525,6.525,6.26,6.435,338266.661733
2022-11-10,6.76,7.315,6.67,7.23,623789.709543
2022-11-11,7.23,7.23,6.995,7.08,325050.674949
2022-11-14,7.05,7.215,6.815,6.815,1220936.445729
2022-11-15,6.965,7.11,6.64,7.08,583276.08339
2022-11-16,6.995,7.095,6.58,6.61,359547.973785
2022-11-17,6.525,6.7,6.345,6.67,327364.005969
2022-11-18,6.58,6.83,6.495,6.79,295350.704649
2022-11-21,6.815,6.815,6.54,6.61,170595.829404
2022-11-22,6.7,6.98,6.67,6.845,445020.888312
2022-11-23,6.875,6.905,6.595,6.79,423001.576998
2022-11-24,6.875,6.935,6.685,6.815,78421.254912
2022-11-25,6.73,6.79,6.58,6.64,168736.164597
2022-11-28,6.555,6.655,6.29,6.32,376810.289856
2022-11-29,6.465,6.7,6.405,6.67,296064.370602
2022-11-30,6.76,6.905,6.525,6.73,390531.276135
2022-12-01,6.905,7.7,6.905,7.64,907807.425525
2022-12-02,7.465,7.935,7.345,7.815,561261.105405
2022-12-05,7.785,7.785,7.23,7.285,369563.630436
2022-12-06,7.405,7.58,7.065,7.26,346656.32001
2022-12-07,7.315,7.86,7.315,7.58,746201.587131
2022-12-08,7.64,7.785,7.495,7.7,371862.96147
2022-12-09,7.76,7.815,7.17,7.2,485045.514954
2022-12-12,7.17,7.26,6.95,7.11,474911.858421
2022-12-13,7.495,7.995,7.495,7.935,846228.820437
2022-12-14,7.845,7.965,7.55,7.815,546194.120472
2022-12-15,7.58,7.73,7.435,7.55,509354.157312
2022-12-16,7.55,7.64,7.215,7.345,477906.522093
2022-12-19,7.315,7.525,6.89,6.965,370735.962597
2022-12-20,7.26,7.995,7.2,7.815,789088.210911
2022-12-21,7.905,8.17,7.77,8.05,331820.001513
2022-12-22,7.965,7.965,7.58,7.76,198867.134466
2022-12-23,7.76,7.875,7.495,7.73,296974.036359
2022-12-28,7.76,7.875,7.58,7.7,185561.814438
2022-12-29,7.785,7.815,7.565,7.58,203233.1301
2022-12-30,7.58,7.67,7.495,7.58,126712.206621
2023-01-03,7.7,8.035,7.67,7.815,284521.715478
2023-01-04,7.935,8.435,7.83,8.405,467181.532818
2023-01-05,8.285,8.375,7.815,8.285,607809.725523
2023-01-06,8.405,8.96,8.315,8.61,901517.098482
2023-01-09,8.67,8.815,8.14,8.2,529098.470901
2023-01-10,8.2,8.49,8.11,8.465,319533.0138
2023-01-11,8.49,8.49,8.095,8.17,419561.913771
2023-01-12,8.17,8.405,7.935,8.23,294626.038707
2023-01-13,8.2,8.535,8.11,8.255,390393.942939
2023-01-16,8.315,8.375,8.255,8.315,118850.881149
2023-01-17,8.285,8.435,8.08,8.255,317264.349402
2023-01-18,8.435,8.67,8.02,8.05,362226.30444
2023-01-19,7.965,8.405,7.935,8.14,511822.488177
2023-01-20,8.11,8.61,8.11,8.52,615479.717853
2023-01-23,8.375,8.7,8.315,8.64,363481.303185
2023-01-24,8.52,8.99,8.345,8.99,457486.20918
2023-01-25,8.815,8.99,8.755,8.99,310929.022404
2023-01-26,9.08,9.08,8.725,8.785,369490.630509
2023-01-27,8.725,8.99,8.67,8.785,282061.384605
2023-01-30,8.7,8.74,8.49,8.55,211041.122292
2023-01-31,8.465,8.67,8.42,8.465,300510.366156
2023-02-01,8.49,8.89,8.285,8.785,532093.801239
2023-02-02,8.815,8.845,8.14,8.255,416877.916455
2023-02-03,8.02,8.05,7.785,7.875,360656.972676
2023-02-06,7.845,8.08,7.76,7.935,264037.735962
2023-02-07,7.905,7.995,7.785,7.965,374727.958605
2023-02-08,7.995,8.11,7.86,7.935,358253.975079
2023-02-09,8.02,8.08,7.51,7.55,377145.956187
2023-02-10,7.55,7.815,7.55,7.67,300959.032374
2023-02-13,7.67,7.935,7.525,7.61,457786.20888
2023-02-14,7.58,7.935,7.55,7.845,659611.007055
2023-02-15,7.61,7.685,7.45,7.55,319118.680881
2023-02-16,7.495,7.64,7.315,7.525,270922.729077
2023-02-17,7.435,7.73,7.26,7.64,240689.425977
2023-02-21,7.875,8.02,7.61,7.64,343594.656405
2023-02-22,7.61,7.61,7.3,7.435,271248.728751
2023-02-23,7.375,7.625,7.315,7.58,207141.792858
2023-02-24,7.435,7.8,7.345,7.73,309998.356668
2023-02-27,7.7,8.02,7.61,7.935,383621.949711
2023-02-28,7.845,8.285,7.845,8.17,327681.005652
2023-03-01,8.285,8.345,8.065,8.23,599114.400885
2023-03-02,8.14,8.17,7.965,8.02,239437.427229
2023-03-03,7.995,8.255,7.965,8.23,596597.736735
2023-03-06,8.11,8.14,7.875,8.08,396319.270347
2023-03-07,7.845,7.965,7.755,7.785,537373.462626
2023-03-08,7.815,7.845,7.61,7.845,394655.938677
2023-03-09,7.875,7.965,7.67,7.73,255409.077924
2023-03-10,7.905,8.26,7.815,7.845,332516.667483
2023-03-13,8.2,8.7,8.11,8.555,716099.950566
2023-03-14,8.555,9.055,8.405,8.995,797697.202302
2023-03-15,9.055,9.26,8.745,8.935,756024.243975
2023-03-16,8.935,9.13,8.405,8.615,748107.918558
2023-03-17,8.76,9.585,8.73,9.115,994372.672293
2023-03-20,9.26,9.585,9.055,9.115,395794.604205
2023-03-21,8.88,9.025,8.435,8.7,714862.285137
2023-03-22,8.7,9.38,8.615,9.055,549638.117028
2023-03-23,9.085,9.41,8.965,9.26,428937.237729
2023-03-24,9.29,9.765,9.145,9.765,772296.561036
2023-03-27,9.5,9.675,9.32,9.675,456446.543553
2023-03-28,9.675,10.145,9.47,10.115,596477.403522
2023-03-29,9.91,10.115,9.645,9.705,650316.349683
2023-03-30,9.795,10.09,9.615,10.09,385920.280746
2023-03-31,10.03,10.09,9.645,9.88,419327.580672
2023-04-03,9.765,10.175,9.615,9.91,742417.924248
2023-04-04,9.705,10.325,9.705,10.03,802369.19763
2023-04-05,10.115,10.205,9.91,9.97,306911.359755
2023-04-06,10.0,10.13,9.85,10.03,300604.032729
2023-04-10,9.88,10.03,9.735,10.0,214749.78525
2023-04-11,10.09,10.295,9.555,9.615,756220.577112
2023-04-12,9.735,9.94,9.41,9.675,831531.835134
2023-04-13,9.82,9.91,9.675,9.82,769858.896807
2023-04-14,9.735,9.82,9.32,9.795,496411.503588
2023-04-17,9.735,9.765,9.41,9.5,371755.961577
2023-04-18,9.525,9.705,9.41,9.585,268598.398068
2023-04-19,9.38,9.525,9.26,9.35,299761.033572
2023-04-20,9.38,9.525,9.145,9.35,340765.659234
2023-04-21,9.29,9.35,9.025,9.23,461053.872279
2023-04-24,9.205,9.41,9.055,9.32,160332.839667
2023-04-25,9.29,9.44,9.175,9.29,116651.550015
2023-04-26,9.29,9.395,9.055,9.115,220600.779399
2023-04-27,9.145,9.275,8.835,9.26,306116.693883
2023-04-28,9.23,9.29,9.085,9.145,161198.505468
2023-05-01,9.29,9.35,8.91,8.935,273854.726145
2023-05-02,8.935,9.555,8.79,9.525,629559.37044
2023-05-03,9.525,10.175,9.44,9.795,891933.108066
2023-05-04,9.88,10.09,9.75,10.0,425832.574167
2023-05-05,9.675,10.015,9.335,9.91,337840.328826
2023-05-08,9.735,10.115,9.735,10.115,213057.453609
2023-05-09,10.09,10.265,10.0,10.145,454484.545515
2023-05-10,10.145,10.175,9.94,10.0,271097.062236
2023-05-11,9.85,10.06,9.025,9.085,805617.194382
2023-05-12,9.055,9.38,8.995,9.29,606308.393691
2023-05-15,9.26,9.525,9.26,9.35,240434.092899
2023-05-16,9.29,9.47,8.82,8.88,318179.348487
2023-05-17,8.85,8.925,8.7,8.76,300080.699919
2023-05-18,8.615,8.67,8.32,8.375,553051.113615
2023-05-19,8.435,8.555,8.32,8.405,261652.738347
2023-05-23,8.29,8.615,8.29,8.465,416358.916974
2023-05-24,8.495,8.525,8.155,8.23,468829.53117
2023-05-25,8.17,8.32,8.05,8.17,260374.072959
2023-05-26,8.26,8.405,8.11,8.375,396963.269703
2023-05-29,8.345,8.525,8.32,8.435,141695.858304
2023-05-30,8.405,8.525,8.17,8.345,281022.718977
2023-05-31,8.345,8.85,8.345,8.7,374102.292564
2023-06-01,8.73,9.055,8.67,8.965,621438.378561
2023-06-02,8.935,9.115,8.495,8.585,246476.42019
2023-06-05,8.495,8.67,8.495,8.585,211590.121743
2023-06-06,8.64,8.7,8.525,8.67,223268.443398
2023-06-07,8.67,8.85,8.405,8.555,361225.305441
2023-06-08,8.555,8.76,8.54,8.615,403404.929928
2023-06-09,8.615,8.7,8.465,8.495,287415.712584
2023-06-12,8.435,8.615,8.32,8.525,186853.14648
2023-06-13,8.555,8.63,8.32,8.375,391793.608206
2023-06-14,8.495,8.555,8.29,8.375,365270.301396
2023-06-15,8.32,8.32,7.89,8.14,399927.933405
2023-06-16,8.17,8.29,7.965,8.11,290921.042412
2023-06-19,8.05,8.2,8.025,8.08,50402.616264
2023-06-20,8.025,8.08,7.755,7.845,227260.439406
2023-06-21,7.785,7.905,7.7,7.845,278289.72171
2023-06-22,7.7,7.845,7.61,7.73,362468.304198
2023-06-23,7.815,8.08,7.64,7.7,279479.72052
2023-06-26,7.755,7.785,7.595,7.64,326257.007076
2023-06-27,7.67,7.73,7.49,7.61,239698.760301
2023-06-28,7.465,7.52,7.375,7.465,249844.083489
2023-06-29,7.435,7.52,7.375,7.52,158713.17462
2023-06-30,7.55,7.745,7.52,7.7,196368.470298
2023-07-04,7.815,8.025,7.77,7.785,86110.247223
2023-07-05,7.875,7.935,7.58,7.58,237956.095377
2023-07-06,7.465,7.52,7.17,7.17,333531.333135
2023-07-07,7.225,7.52,7.21,7.465,180666.486
2023-07-10,7.435,7.845,7.285,7.785,353427.979905
2023-07-11,7.815,7.875,7.55,7.67,324106.009227
2023-07-12,7.815,8.375,7.73,8.2,874634.125365
2023-07-13,8.23,8.26,8.05,8.11,259748.073585
2023-07-14,8.14,8.32,7.995,8.025,354532.9788
2023-07-17,7.935,8.215,7.935,8.11,278446.721553
2023-07-18,8.29,8.54,8.23,8.465,534566.1321
2023-07-19,8.435,8.465,8.32,8.32,227731.772268
2023-07-20,8.29,8.32,7.67,7.73,570266.429733
2023-07-21,7.73,7.875,7.64,7.73,449340.550659
2023-07-24,7.7,7.935,7.67,7.815,123290.876709
2023-07-25,7.67,7.965,7.64,7.935,278880.054453
2023-07-26,7.965,8.155,7.905,8.025,308770.024563
2023-07-27,7.965,8.025,7.61,7.785,360554.306112
2023-07-28,7.845,7.935,7.73,7.845,175262.158071
2023-07-31,7.875,8.23,7.815,8.14,465143.868189
2023-08-01,7.995,8.08,7.905,8.025,171579.495087
2023-08-02,8.26,8.375,7.995,8.025,534411.132255
2023-08-03,7.965,8.2,7.935,8.14,281554.385112
2023-08-04,8.2,8.51,8.14,8.375,356650.643349
2023-08-08,8.26,8.345,7.995,8.26,172540.494126
2023-08-09,8.23,8.345,8.125,8.23,120213.546453
2023-08-10,8.26,8.405,8.14,8.345,237743.09559
2023-08-11,8.345,8.64,8.26,8.64,169615.163718
2023-08-14,8.555,8.73,8.495,8.555,364067.969265
2023-08-15,8.525,8.555,8.2,8.345,441898.558101
2023-08-16,8.345,8.435,8.14,8.26,217795.115538
2023-08-17,8.26,8.26,7.815,7.845,251565.415101
2023-08-18,7.815,7.905,7.73,7.875,135259.531407
2023-08-21,7.875,8.11,7.755,8.05,160352.839647
2023-08-22,8.055,8.08,7.845,8.025,188967.477699
2023-08-23,8.11,8.41,8.08,8.32,258418.408248
2023-08-24,8.26,8.465,8.155,8.435,241091.092242
2023-08-25,8.38,8.435,8.185,8.38,175618.491048
2023-08-28,8.35,8.645,8.32,8.615,232216.43445
2023-08-29,8.585,8.795,8.495,8.735,345487.987845
2023-08-30,8.82,8.88,8.54,8.585,259129.074204
2023-08-31,8.585,8.705,8.495,8.645,219497.113836
2023-09-01,8.705,8.735,8.495,8.615,197813.802186
2023-09-05,8.495,8.705,8.08,8.26,303416.696583
2023-09-06,8.26,8.48,8.17,8.29,127037.206296
2023-09-07,8.29,8.495,8.2,8.435,188825.144508
2023-09-08,8.41,8.88,8.38,8.765,517932.8154
2023-09-11,8.85,8.88,8.26,8.35,501864.831468
2023-09-12,8.29,8.435,8.275,8.38,231182.435484
2023-09-13,8.41,8.435,8.29,8.35,168449.498217
2023-09-14,8.35,8.645,8.32,8.525,491649.175017
2023-09-15,8.615,8.645,8.38,8.525,424930.908402
2023-09-18,8.525,8.525,8.32,8.435,149557.517109
2023-09-19,8.435,8.435,8.11,8.23,317791.348875
2023-09-20,8.14,8.41,8.14,8.26,544988.455011
2023-09-21,8.14,8.245,8.08,8.11,289031.710968
2023-09-22,8.14,8.23,8.04,8.11,167468.165865
2023-09-25,8.08,8.23,7.98,8.08,286430.046903
2023-09-26,7.995,8.055,7.755,7.845,357498.309168
2023-09-27,7.755,7.935,7.725,7.845,235765.430901
2023-09-28,7.845,8.025,7.725,7.965,275057.391609
2023-09-29,8.055,8.055,7.785,7.875,242132.091201
2023-10-02,7.755,7.785,7.55,7.58,222792.110541
2023-10-03,7.55,7.58,7.34,7.46,379134.287532
2023-10-04,7.55,7.55,7.325,7.37,280837.052496
2023-10-05,7.37,7.49,7.195,7.31,324238.009095
2023-10-06,7.34,7.49,7.255,7.43,342251.324415
2023-10-10,7.37,7.67,7.34,7.55,273185.393481
2023-10-11,7.64,7.695,7.49,7.58,167145.832854
2023-10-12,7.55,7.55,7.165,7.165,209617.123716
2023-10-13,7.52,7.58,7.37,7.4,591656.07501
2023-10-16,7.4,7.695,7.285,7.49,240827.425839
2023-10-17,7.46,7.67,7.46,7.61,382705.283961
2023-10-18,7.695,7.845,7.49,7.55,441187.225479
2023-10-19,7.55,7.695,7.46,7.67,224485.775514
2023-10-20,7.61,7.755,7.46,7.58,355149.978183
2023-10-23,7.49,7.55,7.27,7.46,222211.777788
2023-10-24,7.46,7.67,7.4,7.4,346745.319921
2023-10-25,7.34,7.67,7.34,7.46,414222.585777
2023-10-26,7.255,7.43,6.72,7.34,904764.761901
2023-10-27,7.195,7.43,7.165,7.285,606497.060169
2023-10-30,7.195,7.4,7.135,7.165,325823.340843
2023-10-31,7.105,7.195,6.81,6.87,475821.524178
2023-11-01,6.81,6.955,6.63,6.81,661172.338827
2023-11-02,6.81,6.87,6.72,6.81,459391.540608
2023-11-03,6.72,7.165,6.72,7.045,607088.726244
2023-11-06,7.075,7.225,7.015,7.075,185782.814217
2023-11-07,6.985,7.105,6.87,7.045,260752.072581
2023-11-08,6.955,7.135,6.955,7.015,277059.056274
2023-11-09,7.015,7.225,6.84,6.84,428073.905259
2023-11-10,6.84,6.93,6.57,6.66,374399.292267
2023-11-13,6.66,6.69,6.485,6.515,379322.287344
2023-11-14,6.72,6.87,6.66,6.84,312467.687532
2023-11-15,6.81,6.9,6.57,6.6,300296.033037
2023-11-16,6.63,7.09,6.63,6.955,574277.759055
2023-11-17,6.9,7.015,6.855,6.87,822046.511286
2023-11-20,6.84,6.9,6.72,6.78,144619.522047
2023-11-21,6.955,7.135,6.9,6.985,1033387.633278
2023-11-22,7.015,7.045,6.84,6.87,281641.051692
2023-11-23,6.9,7.015,6.84,6.87,38300.295033
2023-11-24,6.87,6.955,6.84,6.9,143120.190213
2023-11-27,6.93,7.195,6.93,7.135,511864.488135
2023-11-28,7.225,7.49,7.195,7.4,455947.210719
2023-11-29,7.34,7.49,7.195,7.255,305144.694855
2023-11-30,7.075,7.18,6.955,7.045,555849.110817
2023-12-01,7.105,7.31,6.93,7.31,902114.764551
2023-12-04,7.195,7.255,7.015,7.105,386793.613206
2023-12-05,7.075,7.135,6.87,6.87,359946.30672
2023-12-06,6.955,7.045,6.81,6.84,263006.40366
2023-12-07,6.93,6.93,6.75,6.81,326562.006771
2023-12-08,6.81,6.955,6.765,6.81,430646.23602
2023-12-11,6.72,6.81,6.6,6.66,727974.605358
2023-12-12,6.69,6.72,6.335,6.425,515438.817894
2023-12-13,6.455,6.765,6.335,6.75,877777.455555
2023-12-14,6.955,7.505,6.81,7.46,1437999.895332
2023-12-15,7.31,7.505,7.285,7.34,371897.961435
2023-12-18,7.37,7.52,7.24,7.52,578043.755289
2023-12-19,7.55,7.785,7.46,7.67,559129.774203
2023-12-20,7.695,7.845,7.52,7.695,563383.103283
2023-12-21,7.755,7.905,7.655,7.875,235619.431047
2023-12-22,7.965,8.215,7.92,7.965,291493.375173
2023-12-27,7.935,8.04,7.61,7.935,354263.979069
2023-12-28,7.965,7.965,7.695,7.785,237415.762584
2023-12-29,7.755,7.755,7.46,7.52,289139.377527
2024-01-02,7.46,7.64,7.37,7.4,240186.093147
2024-01-03,7.31,7.37,7.105,7.285,270977.729022
2024-01-04,7.285,7.4,7.255,7.4,145782.854217
2024-01-05,7.4,7.61,7.285,7.52,285477.714522
2024-01-08,7.4,7.52,7.31,7.34,193910.806089
2024-01-09,7.31,7.43,7.255,7.285,138790.527876
2024-01-10,7.4,7.49,7.285,7.4,137620.862379
2024-01-11,7.43,7.43,7.195,7.255,322246.011087
2024-01-12,7.37,7.695,7.37,7.695,314871.018462
2024-01-15,7.61,7.77,7.58,7.725,64150.935849
2024-01-16,7.67,7.67,7.445,7.55,214360.785639
2024-01-17,7.46,7.61,7.43,7.55,325252.008081
2024-01-18,7.58,7.64,7.34,7.43,102077.231256
2024-01-19,7.52,7.64,7.4,7.61,174709.82529
2024-01-22,7.55,7.695,7.52,7.67,96209.570457
2024-01-23,7.695,7.935,7.67,7.905,313504.019829
2024-01-24,7.935,7.995,7.785,7.875,308083.358583
2024-01-25,7.965,8.17,7.815,8.055,327328.339338
2024-01-26,8.055,8.155,7.905,7.995,261046.40562
2024-01-29,7.935,8.055,7.935,7.995,202727.463939
2024-01-30,8.055,8.14,7.845,8.055,214185.785814
2024-01-31,8.11,8.14,7.815,7.965,404827.261839
2024-02-01,8.025,8.435,7.965,8.41,501807.498192
2024-02-02,8.17,8.26,7.935,8.2,459061.207605
2024-02-05,8.08,8.11,7.845,7.905,318943.347723
2024-02-06,7.965,7.995,7.815,7.905,262513.404153
2024-02-07,7.935,7.995,7.815,7.935,191937.141396
2024-02-08,7.875,8.055,7.815,7.995,359816.640183
2024-02-09,7.935,7.965,7.695,7.815,866054.800611
2024-02-12,7.815,7.995,7.725,7.935,203807.462859
2024-02-13,7.785,7.875,7.64,7.725,551052.115614
2024-02-14,7.845,7.905,7.695,7.845,232924.433742
2024-02-15,7.965,8.08,7.875,8.025,826050.507282
2024-02-16,8.025,8.23,7.965,8.23,227425.105908
2024-02-20,8.23,8.32,8.14,8.23,796369.870296
2024-02-21,8.29,8.29,7.935,8.23,430108.236558
2024-02-22,8.08,8.11,7.67,7.725,529125.804207
2024-02-23,7.64,7.67,7.255,7.255,528701.804631
2024-02-26,7.285,7.37,6.87,6.9,442165.891167
2024-02-27,6.81,6.81,6.365,6.515,862150.471182
2024-02-28,6.455,6.485,6.16,6.215,763802.236197
2024-02-29,6.335,6.69,6.305,6.66,418421.914911
2024-03-01,6.78,7.255,6.615,7.225,1262118.404547
2024-03-04,7.255,7.695,7.195,7.64,1019099.647566
2024-03-05,7.725,8.085,7.665,7.875,709614.623718
2024-03-06,7.905,7.905,7.725,7.815,598524.734808
2024-03-07,7.815,8.025,7.725,8.025,772185.561147
2024-03-08,8.055,8.245,7.935,8.17,570750.762582
2024-03-11,8.14,8.23,8.025,8.17,565390.767942
2024-03-12,8.025,8.17,7.875,8.055,531677.468322
2024-03-13,8.115,8.23,7.995,8.14,539894.126772
2024-03-14,8.055,8.26,8.025,8.14,326452.673547
2024-03-15,8.17,8.32,8.055,8.2,223395.776604
2024-03-18,8.23,8.23,7.905,8.055,303869.69613
2024-03-19,7.965,8.17,7.95,8.085,317387.015946
2024-03-20,7.995,8.675,7.965,8.5,665897.334102
2024-03-21,8.59,8.62,8.29,8.41,558684.107982
2024-03-22,8.32,8.44,8.23,8.32,139386.52728
2024-03-25,8.32,8.56,8.29,8.53,445898.887434
2024-03-26,8.47,8.705,8.41,8.62,546007.787325
2024-03-27,8.705,9.035,8.59,9.005,336509.996823
2024-03-28,9.065,9.18,8.915,9.095,382592.617407
2024-04-01,9.125,9.27,8.975,9.035,415150.584849
2024-04-02,9.065,9.095,8.795,8.975,586920.079746
2024-04-03,8.975,9.155,8.825,9.095,1360692.972639
2024-04-04,9.005,9.155,8.75,8.765,1214849.451816
2024-04-05,8.765,9.57,8.735,9.54,1337742.328923
2024-04-08,9.63,9.835,9.48,9.715,714680.285319
2024-04-09,9.745,10.165,9.715,9.865,872321.794344
2024-04-10,9.715,9.865,9.375,9.45,570368.096298
2024-04-11,9.715,9.865,9.51,9.865,332589.66741
2024-04-12,9.955,10.385,9.715,9.805,1476381.190284
2024-04-15,9.925,9.955,9.48,9.745,644102.355897
2024-04-16,9.54,10.075,9.51,9.805,552536.447463
2024-04-17,9.865,10.135,9.57,9.66,657448.009218
2024-04-18,9.745,9.895,9.585,9.66,660080.339919
2024-04-19,9.6,9.76,9.42,9.48,667302.999363
2024-04-22,9.065,9.255,8.885,8.945,575332.758
2024-04-23,8.885,9.42,8.795,9.065,901176.098823
2024-04-24,9.065,9.27,8.975,9.005,451677.548322
2024-04-25,8.915,9.315,8.735,9.3,549148.117518
2024-04-26,9.42,9.57,9.24,9.51,429748.236918
2024-04-29,9.54,9.705,9.42,9.63,295454.037879
2024-04-30,9.33,9.375,8.825,8.855,863159.470173
2024-05-01,8.705,9.33,8.56,9.18,694413.638919
2024-05-02,9.035,9.155,8.84,8.915,364257.302409
2024-05-03,8.975,8.975,8.705,8.765,244099.7559
2024-05-06,8.885,9.21,8.885,9.065,229989.77001
2024-05-07,9.095,9.21,8.975,9.035,271566.061767
2024-05-08,8.975,9.27,8.975,9.18,245553.08778
2024-05-09,9.21,9.69,9.125,9.63,849671.816994
2024-05-10,9.6,9.69,9.45,9.51,221793.444873
2024-05-13,9.48,9.48,8.945,9.065,421649.245017
2024-05-14,9.125,9.42,9.065,9.42,192425.807574
2024-05-15,9.45,9.57,9.27,9.57,200645.132688
2024-05-16,9.45,9.585,9.345,9.51,270667.395999
2024-05-17,9.63,9.805,9.57,9.715,491090.508909
2024-05-21,9.69,9.835,9.63,9.775,225774.440892
2024-05-22,9.66,9.745,9.24,9.33,446125.220541
2024-05-23,9.33,9.42,8.915,9.005,885564.114435
2024-05-24,9.095,9.48,9.02,9.45,516338.816994
2024-05-27,9.54,9.57,9.36,9.48,95739.90426
2024-05-28,9.48,9.66,9.39,9.63,779924.220075
2024-05-29,9.51,9.6,9.095,9.155,474809.858523
2024-05-30,9.18,9.42,9.125,9.39,245065.421601
2024-05-31,9.45,9.54,9.125,9.3,398902.267764
2024-06-03,9.33,9.48,9.285,9.42,206540.793459
2024-06-04,9.24,9.42,8.915,9.035,393548.273118
2024-06-05,9.065,9.33,9.02,9.24,258934.074399
2024-06-06,9.24,9.66,9.065,9.6,299974.366692
2024-06-07,9.27,9.3,8.975,9.035,590199.743133
2024-06-10,9.035,9.155,8.765,9.095,346061.987271
2024-06-11,9.065,9.36,8.96,9.18,431500.568499
2024-06-12,9.39,9.66,9.24,9.51,567854.432145
2024-06-13,9.39,9.51,9.095,9.39,476896.856436
2024-06-14,9.48,9.69,9.42,9.6,722667.277332
2024-06-17,9.54,9.6,9.3,9.39,399056.934276
2024-06-18,9.42,9.66,9.3,9.51,377165.289501
2024-06-19,9.48,9.6,9.36,9.51,98261.235072
2024-06-20,9.54,9.985,9.48,9.955,400201.266465
2024-06-21,9.865,9.925,9.57,9.6,541624.458375
2024-06-24,9.69,9.85,9.33,9.45,316154.350512
2024-06-25,9.36,9.42,9.21,9.3,176231.490435
2024-06-26,9.21,9.405,9.17,9.27,216461.450205
2024-06-27,9.33,9.51,9.27,9.36,223502.443164
2024-06-28,9.45,9.54,9.24,9.33,167671.165662
2024-07-02,9.3,9.555,9.21,9.51,230528.769471
2024-07-03,9.6,9.91,9.6,9.745,176433.490233
2024-07-04,9.66,9.925,9.66,9.895,47543.952456
2024-07-05,9.895,10.52,9.715,10.28,560513.106153
2024-07-08,10.225,10.28,10.135,10.225,381170.285496
2024-07-09,10.195,10.31,10.135,10.25,169332.497334
2024-07-10,10.34,10.52,10.195,10.225,386499.280167
2024-07-11,10.43,10.905,10.31,10.815,583928.082738
2024-07-12,10.755,11.1,10.73,11.085,811218.522114
2024-07-15,11.145,11.145,10.785,10.815,508953.491046
2024-07-16,10.965,11.145,10.905,11.085,279733.386933
2024-07-17,11.055,11.29,10.935,11.115,548356.451643
2024-07-18,11.115,11.395,10.935,10.995,764538.902127
2024-07-19,10.755,11.085,10.49,10.845,427976.572023
2024-07-22,10.875,11.175,10.875,11.055,270886.729113
2024-07-23,10.965,11.145,10.875,10.965,427029.57297
2024-07-24,11.085,11.265,10.755,10.815,644052.022614
2024-07-25,10.55,10.61,10.34,10.52,351448.981884
2024-07-26,10.73,10.815,10.58,10.61,185902.814097
2024-07-29,10.7,10.785,10.49,10.73,92221.574445
2024-07-30,10.73,10.845,10.565,10.61,139028.527638
2024-07-31,9.835,10.34,8.855,10.105,1345662.321003
2024-08-01,10.135,10.31,9.895,10.105,487356.17931
2024-08-02,10.135,10.49,9.925,10.105,1219068.114264
2024-08-06,9.715,9.85,9.48,9.6,749781.916884
2024-08-07,9.745,9.805,8.885,8.915,1078623.921375
2024-08-08,9.18,9.865,9.095,9.745,693245.306754
2024-08-09,9.835,9.94,9.54,9.835,353481.979851
2024-08-12,9.955,10.43,9.69,10.28,392579.274087
2024-08-13,10.225,10.595,10.195,10.43,420126.913206
2024-08-14,10.4,10.43,10.105,10.34,312034.687965
2024-08-15,10.37,10.385,10.045,10.165,349831.316835
2024-08-16,10.34,10.7,10.195,10.61,309235.024098
2024-08-19,10.52,10.845,10.46,10.755,334787.665212
2024-08-20,10.815,11.055,10.815,10.905,328369.004964
2024-08-21,10.875,11.01,10.61,10.845,474543.525456
2024-08-22,10.7,10.845,10.37,10.46,645536.687796
2024-08-23,10.52,10.95,10.52,10.7,484388.848944
2024-08-26,10.73,10.815,10.49,10.67,319511.680488
2024-08-27,10.49,10.7,10.4,10.64,214869.451797
2024-08-28,10.49,10.55,9.985,10.195,455928.544071
2024-08-29,10.165,10.46,10.135,10.4,208724.124609
2024-08-30,10.4,10.52,10.165,10.46,336494.996838
2024-09-03,10.31,10.43,10.045,10.045,259296.40737
2024-09-04,9.985,10.105,9.91,9.925,154771.511895
2024-09-05,10.075,10.34,10.045,10.31,478395.521604
2024-09-06,10.28,10.28,10.015,10.045,233861.432805
2024-09-09,10.105,10.25,10.045,10.105,199728.133605
2024-09-10,10.105,10.43,10.045,10.43,434792.565207
2024-09-11,10.31,10.4,10.195,10.37,307695.025638
2024-09-12,10.79,11.325,10.79,11.205,681089.985576
2024-09-13,11.325,11.565,11.205,11.475,448622.218044
2024-09-16,11.475,11.8,11.325,11.8,441602.558397
2024-09-17,11.625,11.875,11.505,11.83,604525.728807
2024-09-18,11.89,12.46,11.655,11.745,776364.556968
2024-09-19,12.07,12.19,11.655,11.83,602558.730774
2024-09-20,11.98,12.1,11.265,11.445,926236.740429
2024-09-23,11.595,12.04,11.565,11.655,535343.464656
2024-09-24,11.745,11.83,11.445,11.715,439501.560498
2024-09-25,11.745,11.83,11.445,11.625,296248.703751
2024-09-26,11.715,11.77,11.535,11.715,421899.5781
2024-09-27,11.595,11.655,11.085,11.115,489369.177297
2024-09-30,11.025,11.445,10.97,11.415,380330.953002
2024-10-01,11.565,11.595,11.205,11.415,294326.039007
2024-10-02,11.355,11.445,11.16,11.205,316138.017195
2024-10-03,11.085,11.415,10.985,11.115,315887.017446
2024-10-04,11.115,11.37,11.025,11.205,211790.454876
2024-10-07,11.055,11.505,10.91,11.445,419950.246716
2024-10-08,11.415,11.655,11.205,11.295,375176.958156
2024-10-09,11.175,11.265,11.04,11.235,194250.805749
2024-10-10,11.355,11.655,11.295,11.595,299529.367137
2024-10-11,11.715,11.83,11.625,11.715,344461.655538
2024-10-15,11.715,12.07,11.385,12.07,275643.391023
2024-10-16,12.1,12.25,11.98,12.04,322112.677887
2024-10-17,12.04,12.415,11.98,12.22,414630.918702
2024-10-18,12.25,12.83,12.16,12.725,1090651.576014
2024-10-21,13.115,13.175,12.605,12.605,437278.896054
2024-10-22,12.695,12.845,12.605,12.725,282188.717811
2024-10-23,12.575,12.815,12.325,12.4,310699.355967
2024-10-24,12.43,12.43,12.04,12.25,436659.230007
2024-10-25,12.22,12.43,11.995,12.1,519433.480566
2024-10-28,12.13,12.13,11.595,11.655,572193.427806
2024-10-29,11.77,12.19,11.745,12.13,514726.485273
2024-10-30,12.13,12.16,11.935,12.07,282893.05044
2024-10-31,12.13,12.22,11.49,11.77,359882.640117
2024-11-01,11.77,11.89,11.535,11.595,317800.348866
2024-11-04,11.595,11.715,11.475,11.625,236895.429771
2024-11-05,11.655,11.685,11.355,11.535,309231.024102
2024-11-06,11.145,11.175,10.61,11.085,641181.025485
2024-11-07,11.055,12.07,10.91,11.83,684063.315936
2024-11-08,11.8,12.16,11.535,11.745,695924.970741
2024-11-11,11.415,11.565,11.205,11.415,584496.748836
2024-11-12,11.325,11.595,11.22,11.325,678867.654465
2024-11-13,11.445,11.595,11.205,11.325,600220.399779
2024-11-14,11.235,11.67,11.0,11.475,496461.503538
2024-11-15,11.595,11.95,11.445,11.475,363097.970235
2024-11-18,11.8,12.505,11.625,12.28,722781.610551
2024-11-19,12.52,12.665,12.16,12.46,797555.202444
2024-11-20,12.43,12.71,12.4,12.605,486434.180232
2024-11-21,12.695,13.265,12.575,13.265,496810.836522
2024-11-22,13.265,13.425,13.175,13.235,339873.993459
2024-11-25,12.965,12.965,12.545,12.935,359304.974028
2024-11-26,12.845,12.995,12.755,12.905,189438.810561
2024-11-27,12.875,13.115,12.845,12.935,295662.037671
2024-11-28,12.875,13.025,12.845,12.935,45606.954393
2024-11-29,13.025,13.265,12.935,13.175,188956.47771
2024-12-02,13.085,13.5,12.875,13.38,392205.607794
2024-12-03,13.41,13.635,13.145,13.32,603556.729776
2024-12-04,13.35,13.47,13.19,13.265,310968.689031
2024-12-05,13.29,13.5,13.025,13.235,443803.889529
2024-12-06,13.235,13.35,12.89,13.145,273051.060282
2024-12-09,13.205,13.53,13.205,13.265,827713.838952
2024-12-10,13.44,13.44,13.16,13.29,347183.319483
2024-12-11,13.29,13.5,13.205,13.29,419899.913433
2024-12-12,13.085,13.38,12.71,12.845,384179.949153
2024-12-13,12.575,12.755,11.98,12.16,437854.228812
2024-12-16,12.13,12.34,11.965,12.1,368472.96486
2024-12-17,11.95,12.16,11.815,12.07,471624.861708
2024-12-18,11.95,12.19,11.595,11.77,577965.088701
2024-12-19,11.655,11.86,11.385,11.715,414967.585032
2024-12-20,11.715,12.07,11.655,11.95,530673.802659
2024-12-23,11.86,12.1,11.785,11.95,201344.131989
2024-12-24,12.04,12.04,11.8,11.83,84478.582188
2024-12-27,11.745,12.01,11.625,11.98,141545.191788
2024-12-30,11.8,11.83,11.475,11.655,212019.454647
2024-12-31,11.565,11.905,11.475,11.86,87453.24588
2025-01-02,11.92,12.31,11.8,12.25,197886.802113
2025-01-03,12.16,12.25,11.905,12.01,341417.325249
2025-01-06,11.95,12.01,11.625,11.685,349569.317097
2025-01-07,11.8,12.25,11.655,11.98,388832.611167
2025-01-08,12.04,12.22,11.83,12.22,319574.013759
2025-01-09,12.13,12.4,12.13,12.31,90871.242462
2025-01-10,12.43,12.49,11.8,11.86,265307.068026
2025-01-13,11.685,11.92,11.34,11.595,401990.931342
2025-01-14,11.655,12.13,11.595,12.13,256042.743957
2025-01-15,12.28,12.31,11.76,12.07,296184.703815
2025-01-16,12.07,12.205,11.77,11.83,347621.985711
2025-01-17,11.745,11.845,11.595,11.685,543804.122862
2025-01-20,11.655,11.86,11.535,11.86,99449.90055
2025-01-21,11.715,12.19,11.715,12.04,623341.376658
2025-01-22,12.1,12.665,11.95,12.46,469618.197048
2025-01-23,12.4,12.665,12.16,12.25,333242.666757
2025-01-24,12.46,12.755,12.295,12.665,332059.334607
2025-01-27,12.49,12.665,12.025,12.34,305086.36158
2025-01-28,12.4,12.77,12.37,12.52,361591.971741
2025-01-29,12.545,12.74,12.49,12.575,306581.360085
2025-01-30,12.845,13.025,12.505,12.935,350559.982773
2025-01-31,13.055,13.205,12.905,12.935,370734.629265
2025-02-03,12.1,13.205,12.07,13.145,417528.582471
2025-02-04,13.41,13.71,13.175,13.56,632883.700449
2025-02-05,13.71,14.01,13.515,13.65,1091392.24194
2025-02-06,13.68,13.71,13.175,13.32,282472.717527
2025-02-07,13.44,14.01,13.235,13.98,626641.373358
2025-02-10,14.275,14.32,13.89,13.95,611489.055177
2025-02-11,13.89,13.92,13.5,13.56,413448.253218
2025-02-12,13.53,13.89,13.41,13.68,511970.488029
2025-02-13,13.89,13.935,13.62,13.89,378140.621859
2025-02-14,13.89,13.92,13.29,13.32,314064.685935
2025-02-18,13.5,13.71,13.35,13.41,296237.703762
2025-02-19,13.41,13.41,13.025,13.085,517784.815548
2025-02-20,12.575,12.815,12.1,12.34,1803140.196858
2025-02-21,12.37,12.4,11.89,11.92,873795.126204
2025-02-24,11.89,11.92,11.355,11.565,1291590.041742
2025-02-25,11.625,11.655,11.085,11.265,934420.398912
2025-02-26,11.175,11.92,11.085,11.86,2659488.673842
2025-02-27,11.715,12.01,11.475,11.535,715898.950767
2025-02-28,11.475,11.685,11.325,11.565,747488.585844
2025-03-03,11.86,11.98,11.295,11.355,627611.372388
2025-03-04,11.415,11.49,10.965,11.415,1079613.920385
2025-03-05,11.475,12.34,11.355,12.22,988663.011336
2025-03-06,12.19,12.49,11.865,11.895,1138861.194471
2025-03-07,11.985,12.46,11.715,11.745,1175093.491572
2025-03-10,11.895,11.895,10.815,10.905,2177237.156094
2025-03-11,11.115,11.835,11.055,11.505,1148229.185103
2025-03-12,11.655,12.04,11.415,11.985,721903.611429
2025-03-13,12.07,12.52,11.955,12.16,1227730.772268
2025-03-14,12.49,12.49,12.16,12.19,523772.476227
2025-03-17,12.1,12.67,12.1,12.61,582837.417162
2025-03-18,12.94,13.03,12.58,12.91,1006978.99302
2025-03-19,13.03,13.15,12.67,13.09,788423.878242
2025-03-20,12.94,13.21,12.85,12.97,833295.500037
2025-03-21,12.82,13.0,12.76,12.85,1287382.712616
2025-03-24,12.91,13.24,12.88,13.12,1087638.579027
2025-03-25,13.21,13.745,13.18,13.595,1025984.640681
2025-03-26,13.595,13.745,13.415,13.475,568001.098665
2025-03-27,13.745,13.895,13.565,13.865,464779.53522
2025-03-28,13.985,14.345,13.925,14.105,723788.942877
2025-03-31,14.225,14.405,13.685,14.345,533790.132876
2025-04-01,14.435,14.435,13.985,14.165,480095.853237
2025-04-02,14.075,14.285,13.865,14.225,343720.322946
2025-04-03,13.445,14.345,13.24,14.015,409220.257446
2025-04-04,13.715,13.805,13.015,13.265,787856.212143
2025-04-07,12.91,13.985,12.73,13.15,744356.255643
2025-04-08,13.745,13.805,12.85,13.0,606034.727298
2025-04-09,13.415,13.895,12.985,13.805,832647.500685
2025-04-10,13.775,14.315,13.745,14.045,706994.626338
2025-04-11,14.435,15.195,14.345,14.82,875471.791194
2025-04-14,14.73,15.3,14.33,15.09,526227.807105
2025-04-15,15.18,15.3,14.895,15.03,559270.774062
2025-04-16,15.57,15.805,15.36,15.66,692019.641313
2025-04-17,15.69,15.72,15.39,15.6,474367.192299
2025-04-21,15.835,15.925,15.45,15.63,458398.874934
2025-04-22,15.75,15.805,15.24,15.36,730583.269416
2025-04-23,14.76,15.12,14.58,14.91,630847.369152
2025-04-24,15.18,15.24,14.79,14.97,533588.466411
2025-04-25,14.58,15.15,14.52,14.88,445844.887488
2025-04-28,14.79,14.97,14.61,14.94,477008.189658
2025-04-29,14.91,14.91,14.67,14.73,290066.709933
2025-04-30,14.495,14.88,14.465,14.58,388953.611046
2025-05-01,14.195,14.345,14.015,14.195,415401.584598
2025-05-02,14.345,14.58,13.805,13.835,574324.759008
2025-05-05,14.285,14.285,13.955,14.285,557505.109161
2025-05-06,14.58,15.39,14.345,15.36,718764.281235
2025-05-07,15.0,15.39,14.88,15.21,506447.493552
2025-05-08,15.835,17.48,15.72,17.12,987373.345959
2025-05-09,17.12,18.48,17.005,18.29,1065647.267685
2025-05-12,17.36,17.54,16.825,17.15,1272331.394334
2025-05-13,17.27,17.51,16.885,16.975,872859.793806
2025-05-14,16.435,16.735,16.225,16.435,780336.552996
2025-05-15,16.585,16.975,16.495,16.945,642697.690635
2025-05-16,16.495,16.915,16.465,16.705,491408.508591
2025-05-20,17.12,17.705,16.94,17.3,717348.949317
2025-05-21,17.57,17.93,17.42,17.69,537451.462548
2025-05-22,17.6,17.9,17.45,17.66,612321.721011
2025-05-23,18.02,18.38,17.81,17.96,593215.073451
2025-05-26,17.81,18.41,17.69,18.17,135737.530929
2025-05-27,18.14,18.59,17.96,18.35,620947.712385
2025-05-28,18.44,18.62,18.14,18.32,441882.558117
2025-05-29,18.38,18.5,18.02,18.08,424557.575442
2025-05-30,17.96,18.32,17.9,18.29,318300.348366
2025-06-02,18.56,19.485,18.56,19.095,505474.161192
2025-06-03,18.74,19.305,18.71,19.185,503526.829806
2025-06-04,19.305,19.41,19.055,19.335,405889.260777
2025-06-05,19.455,20.085,19.455,19.905,1173645.49302
2025-06-06,19.965,20.565,19.485,19.635,767497.565835
2025-06-09,19.665,19.875,19.545,19.785,369956.29671
2025-06-10,19.875,20.295,19.545,19.845,644886.02178
2025-06-11,20.025,20.34,19.815,20.085,559345.440654
2025-06-12,20.295,20.985,20.295,20.505,1022134.977864
2025-06-13,20.955,21.165,20.655,21.015,920743.745922
2025-06-16,20.655,21.015,20.355,20.565,871223.128776
2025-06-17,20.655,20.745,20.445,20.565,582895.083771
2025-06-18,20.565,20.775,20.475,20.565,483214.183452
2025-06-19,20.445,20.565,20.355,20.415,167879.498787
2025-06-20,20.295,20.685,20.055,20.385,793952.206047
2025-06-23,20.105,20.745,19.965,20.405,554208.0
2025-06-24,19.875,20.085,18.92,19.275,661384.0
2025-06-25,19.085,19.66,19.075,19.575,457361.0
2025-06-26,19.665,19.815,19.455,19.635,576251.0
2025-06-27,19.04,19.415,18.505,18.64,394670.0
2025-06-30,18.55,19.175,18.48,19.175,383638.0
2025-07-02,19.255,19.275,18.83,19.135,604024.0
2025-07-03,18.88,19.285,18.82,19.265,433223.0
2025-07-04,19.245,19.455,18.97,19.315,126400.0
2025-07-07,19.125,19.885,18.96,19.845,754054.0
2025-07-08,20.245,20.285,19.145,19.315,958610.0
2025-07-09,19.335,19.755,19.315,19.485,843288.0
2025-07-10,19.515,19.755,19.06,19.265,615019.0
2025-07-11,19.365,19.625,19.295,19.485,410055.0
2025-07-14,19.415,19.765,19.115,19.225,519009.0
2025-07-15,19.255,19.355,18.91,19.155,462906.0
2025-07-16,19.255,19.355,18.69,18.91,513319.0
2025-07-17,18.56,18.74,18.41,18.71,456597.0
2025-07-18,18.91,18.91,18.51,18.57,329667.0
2025-07-21,18.96,19.395,18.96,19.175,685889.0
2025-07-22,19.445,20.015,19.245,19.835,755501.0
2025-07-23,19.785,20.195,19.565,19.825,624018.0
2025-07-24,19.535,19.845,19.295,19.695,331899.0
2025-07-25,19.325,19.755,19.325,19.635,351897.0
2025-07-28,19.485,19.655,18.93,19.205,649592.0
2025-07-29,19.405,19.475,19.075,19.275,796663.0
2025-07-30,19.115,19.235,18.54,18.66,498314.0
2025-07-31,18.89,18.96,18.475,18.81,487480.0
2025-08-01,19.075,19.175,18.7,18.87,464835.0
2025-08-05,19.06,19.695,18.96,19.525,806578.0
2025-08-06,19.355,19.795,19.305,19.755,972268.0
2025-08-07,22.19,22.63,21.56,21.79,1746860.0
2025-08-08,21.83,22.82,21.83,22.51,1292103.0
2025-08-11,21.91,22.72,21.78,22.61,771292.0
2025-08-12,22.57,22.95,22.46,22.81,881914.0
2025-08-13,22.93,23.3,22.81,22.9,1024532.0
2025-08-14,22.75,23.15,22.68,22.88,715325.0
2025-08-15,22.85,23.55,22.76,23.37,790427.0
2025-08-18,23.32,23.56,23.15,23.47,577709.0
2025-08-19,23.64,23.65,22.43,22.46,502714.0
2025-08-20,22.59,22.83,22.55,22.68,554413.0
2025-08-21,22.89,23.27,22.69,23.11,873701.0
2025-08-22,22.96,23.72,22.85,23.72,833810.0
2025-08-25,23.82,23.94,23.48,23.75,537201.0
2025-08-26,23.67,24.13,23.495,23.63,917172.0
2025-08-27,23.46,23.96,23.27,23.96,529324.0
2025-08-28,23.98,24.55,23.88,24.29,785910.0
2025-08-29,24.47,25.12,24.23,25.08,552911.0
2025-09-02,25.475,25.945,24.96,25.425,642080.0
2025-09-03,25.875,26.125,25.635,26.075,975698.0
2025-09-04,25.725,26.255,25.525,26.025,772129.0
2025-09-05,26.375,26.845,26.025,26.625,764791.0
2025-09-08,27.485,27.715,27.105,27.295,543093.0
2025-09-09,27.355,27.525,26.985,27.275,553002.0
2025-09-10,27.335,28.295,27.325,28.255,483303.0
2025-09-11,28.175,28.295,27.875,28.165,570143.0
2025-09-12,28.365,28.465,28.065,28.165,706526.0
2025-09-15,27.975,28.405,27.905,28.015,790780.0
2025-09-16,28.295,28.375,26.965,27.385,1328674.0
2025-09-17,26.955,27.535,26.895,27.005,823682.0
2025-09-18,26.915,27.175,26.605,26.855,688743.0
2025-09-19,26.775,27.765,26.515,27.655,830329.0
2025-09-22,28.115,29.225,28.065,29.225,709604.0
2025-09-23,29.385,29.745,29.235,29.425,555894.0
2025-09-24,29.475,29.725,28.235,28.275,515395.0
2025-09-25,28.605,28.755,28.325,28.475,411970.0
2025-09-26,28.565,29.145,28.145,29.025,509395.0
2025-09-29,29.915,30.095,29.305,29.645,517160.0
2025-09-30,28.835,29.875,28.755,29.685,642148.0
2025-10-01,29.975,31.01,29.815,30.87,687713.0
2025-10-02,31.38,31.43,29.675,30.575,683916.0
2025-10-03,30.805,31.03,30.575,30.98,338872.0
2025-10-06,31.42,32.61,31.37,32.13,566261.0
2025-10-07,32.17,32.305,31.5,31.67,441568.0
2025-10-08,32.45,33.19,32.01,33.04,674205.0
2025-10-09,33.22,33.86,32.02,32.66,1200173.0
2025-10-10,32.56,33.37,32.47,33.15,660839.0
2025-10-14,33.95,34.995,33.37,34.28,868996.0
2025-10-15,34.88,36.08,34.87,35.53,618383.0
2025-10-16,36.07,37.045,35.345,36.705,961103.0
2025-10-17,35.97,35.97,33.23,33.93,826120.0
2025-10-20,34.69,35.83,34.4,34.78,474599.0
2025-10-21,31.02,32.02,30.175,30.92,976915.0
2025-10-22,29.775,32.04,29.755,31.63,860115.0
2025-10-23,32.3,32.47,31.77,32.22,724499.0
2025-10-24,31.71,32.69,31.65,31.94,443265.0
2025-10-27,30.99,31.47,30.13,30.97,826277.0
2025-10-28,30.315,30.9,29.715,30.475,1043427.0
2025-10-29,31.45,31.92,30.505,30.585,968556.0
2025-10-30,30.785,31.4,30.475,31.32,807616.0
2025-10-31,31.32,31.63,30.815,31.34,766474.0
2025-11-03,31.09,32.07,30.605,31.34,410820.0
2025-11-04,30.485,30.735,29.715,29.735,884769.0
2025-11-05,29.975,31.3,29.485,30.93,1020241.0
2025-11-06,32.04,32.23,31.13,31.7,848513.0
2025-11-07,31.8,33.21,31.32,33.17,739056.0
2025-11-10,34.32,34.7,33.67,34.13,589898.0
2025-11-11,34.6,34.82,33.99,34.63,406733.0
2025-11-12,34.74,36.885,34.74,36.585,662028.0
2025-11-13,36.955,36.955,34.72,35.17,567737.0
2025-11-14,33.48,34.69,32.99,34.39,671884.0
2025-11-17,34.1,34.57,33.32,33.76,394435.0
2025-11-18,34.0,34.35,32.97,33.63,487092.0
2025-11-19,34.28,34.49,32.54,33.34,508283.0
2025-11-20,33.63,33.82,31.05,31.45,526896.0
2025-11-21,31.38,32.25,31.2,31.94,646729.0
2025-11-24,31.97,33.59,31.88,33.0,616076.0
2025-11-25,33.01,34.47,32.46,33.69,477779.0
2025-11-26,33.84,35.45,33.53,35.44,574404.0