Date,Open,High,Low,Close,Volume
2005-02-25,12.4887,12.6009,12.4381,12.6009,2209070.2862381
2005-02-28,12.4381,12.4579,12.294,12.441,4542051.9446358
2005-03-01,12.4957,12.5672,12.4927,12.5324,1814967.6603815
2005-03-02,12.4152,12.5264,12.2285,12.5115,8624211.7668714
2005-03-03,12.9108,12.9694,12.741,12.9455,8702453.7214603
2005-03-04,13.0816,13.1213,13.0012,13.0121,3602475.873577
2005-03-07,12.9694,13.0518,12.9515,13.0518,2212899.5656062
2005-03-08,13.0141,13.023,12.9475,12.9475,1256396.3277165
2005-03-09,12.9187,12.9426,12.8572,12.8611,2185439.11151
2005-03-10,13.0816,13.1094,12.9962,13.0518,1924508.4106263
2005-03-11,13.1134,13.2703,13.1134,13.1879,3789304.0275716
2005-03-14,13.0737,13.1332,12.9813,13.1213,2121561.7373749
2005-03-15,13.2743,13.31,13.026,13.1005,2968845.4293634
2005-03-16,13.1213,13.1988,12.9882,13.026,1967624.3040115
2005-03-17,13.026,13.026,12.9247,12.9316,1567457.0582143
2005-03-18,12.8403,12.8572,12.73,12.8055,2755825.528084
2005-03-21,12.7906,12.8323,12.6893,12.8025,2101762.8627455
2005-03-22,12.6665,12.7161,12.5642,12.6109,2988005.9229465
2005-03-23,12.5195,12.5294,12.4192,12.4857,6879185.0936554
2005-03-24,12.4788,12.5493,12.4122,12.4887,5262860.6711775
2005-03-28,12.4927,12.4927,12.4073,12.4073,2333302.8627413
2005-03-29,12.3387,12.3824,12.1639,12.1639,4048309.5162144
2005-03-30,12.2762,12.4152,12.2454,12.3258,4916993.0699992
2005-03-31,12.4619,12.4788,12.3298,12.3785,2296259.6445781
2005-04-01,12.4728,12.6178,12.308,12.3566,3120542.4876035
2005-04-04,12.2364,12.305,12.1997,12.302,2589752.8133782
2005-04-05,12.588,12.7429,12.5741,12.7102,4288151.4905437
2005-04-06,12.741,12.8085,12.7062,12.73,2276134.5310542
2005-04-07,12.6953,12.8284,12.6327,12.8184,1699673.4254379
2005-04-08,12.8125,12.8929,12.7916,12.8502,1475475.8143857
2005-04-11,12.9386,12.9724,12.8929,12.9724,2576018.5586895
2005-04-12,12.8403,13.023,12.8184,13.0071,1865108.7660075
2005-04-13,13.0846,13.2544,13.0548,13.165,4656705.7847127
2005-04-14,13.2097,13.3557,13.176,13.2951,3922475.9525445
2005-04-15,13.5424,13.7033,13.5245,13.5941,7846554.9060761
2005-04-18,13.5384,13.6457,13.1481,13.5265,5582549.6149031
2005-04-19,13.6139,13.7162,13.6139,13.6924,2886450.9772425
2005-04-20,13.5911,13.6695,13.5384,13.5384,2116451.6682734
2005-04-21,13.598,13.6636,13.5524,13.6368,3199115.7156376
2005-04-22,13.5494,13.605,13.5037,13.5494,1811778.7758801
2005-04-25,13.5245,13.5812,13.5087,13.5812,1373603.6919789
2005-04-26,13.598,13.7371,13.5911,13.6219,2484680.7304581
2005-04-27,13.5772,13.7162,13.5494,13.6844,2246431.6880143
2005-04-28,13.8126,13.8275,13.463,13.6527,4101325.3503694
2005-04-29,13.8026,13.8433,13.602,13.7619,4340207.7393088
2005-05-02,13.6616,13.8632,13.6368,13.7867,4303164.5211456
2005-05-03,13.8781,14.032,13.8731,13.9715,3107453.6623323
2005-05-04,14.0132,14.1602,13.9307,14.1085,2861860.2171245
2005-05-05,13.9228,13.9903,13.9119,13.9903,3346341.0858225
2005-05-06,13.9814,14.0728,13.9139,13.9228,2747201.3424968
2005-05-09,13.7232,13.8731,13.6924,13.8632,3881594.3928216
2005-05-10,13.6219,13.7301,13.5941,13.6268,4820858.3217285
2005-05-11,13.5206,13.602,13.4828,13.5593,3681039.0325094
2005-05-12,13.463,13.4789,13.3557,13.3865,2048738.9733091
2005-05-13,13.3517,13.4044,13.2475,13.4044,3060823.6524615
2005-05-16,13.3448,13.5295,13.3269,13.4957,2821300.8686554
2005-05-17,13.5206,13.6427,13.5037,13.5881,3095317.3740798
2005-05-18,13.6527,13.7093,13.602,13.6487,3160462.4481161
2005-05-19,13.5295,13.6179,13.463,13.5206,3152482.6850363
2005-05-20,13.3567,13.4024,13.3388,13.3944,2126353.6228635
2005-05-23,13.3011,13.4312,13.2475,13.3944,1534242.112509
2005-05-24,13.2951,13.314,13.2445,13.2802,2937546.6337075
2005-05-25,13.4242,13.4342,13.2951,13.3607,1263421.5399572
2005-05-26,13.3567,13.4381,13.314,13.4074,1574488.311916
2005-05-27,13.462,13.463,13.4044,13.4481,777983.09968966
2005-05-31,13.4709,13.4858,13.2763,13.314,2342246.2388517
2005-06-01,13.2882,13.4461,13.2882,13.3944,1389890.4639431
2005-06-02,13.2743,13.3299,13.2296,13.314,1638998.0256365
2005-06-03,13.2822,13.307,13.1213,13.1988,1235636.8607869
2005-06-06,13.1839,13.2445,13.1591,13.2216,1848499.7827896
2005-06-07,13.1988,13.31,13.1988,13.2326,811515.22209774
2005-06-08,13.2921,13.2921,13.0876,13.1025,1652410.0690715
2005-06-09,13.2296,13.307,13.173,13.2445,3260101.2437708
2005-06-10,13.3299,13.3478,13.0707,13.1372,1417992.3198162
2005-06-13,13.0439,13.1025,12.9743,13.0588,2862816.7817839
2005-06-14,12.9724,13.019,12.8879,12.9346,1964754.6100333
2005-06-15,12.879,12.9187,12.8125,12.9009,1585024.6199119
2005-06-16,12.8572,12.884,12.741,12.8323,3679758.2427759
2005-06-17,12.9962,13.0846,12.9545,13.0518,3050923.7116917
2005-06-20,13.0876,13.2028,13.0419,13.1591,2793508.1342037
2005-06-21,13.165,13.2216,13.0975,13.2057,2263044.6988728
2005-06-22,13.1839,13.1948,13.1213,13.1402,3201027.8380463
2005-06-23,12.9773,12.9882,12.8442,12.8691,2152863.5537613
2005-06-24,12.8522,12.8979,12.7916,12.8254,1238511.589316
2005-06-27,12.8025,12.8502,12.734,12.7827,1913969.0818999
2005-06-28,12.7946,12.8721,12.7787,12.8552,1999245.3109211
2005-06-29,12.8085,12.9614,12.7856,12.9009,2195973.4056855
2005-06-30,12.9853,13.0846,12.8959,12.9187,1500713.0108315
2005-07-01,12.9743,12.9962,12.7856,12.8522,1321543.4155731
2005-07-05,12.9386,12.9882,12.875,12.9654,1450252.7146823
2005-07-06,13.0419,13.0518,12.9316,12.9316,1672210.9575213
2005-07-07,12.5403,13.0677,12.5403,13.0677,4695668.1736557
2005-07-08,12.9426,13.0548,12.9167,13.0419,1633565.7452812
2005-07-11,13.019,13.2048,13.0121,13.1064,2219291.4313514
2005-07-12,13.1213,13.2167,13.1025,13.1442,1096396.2882327
2005-07-13,13.0518,13.1541,13.0518,13.1253,993875.71567783
2005-07-14,13.1988,13.2544,13.163,13.2097,3009716.9199846
2005-07-15,13.0766,13.169,13.0737,13.1372,1377436.9989877
2005-07-18,13.0488,13.0786,13.0121,13.0359,1199226.9891193
2005-07-19,12.7618,12.8572,12.728,12.8284,3987626.0611316
2005-07-20,12.8363,12.884,12.7261,12.884,2161162.5073643
2005-07-21,12.8909,13.0518,12.7916,13.023,4894314.4322898
2005-07-22,12.8502,12.8979,12.7906,12.8363,2346077.5320401
2005-07-25,12.8085,12.9138,12.7886,12.8184,3150885.7255102
2005-07-26,12.7658,12.7678,12.728,12.738,4180521.8557974
2005-07-27,12.8909,13.2057,12.8363,13.1839,8903660.5526511
2005-07-28,13.5881,13.8563,13.5861,13.8195,8914517.0580803
2005-07-29,14.2168,14.2704,14.1671,14.2277,8867895.1034908
2005-08-01,14.2317,14.3359,14.2267,14.2912,3749378.025598
2005-08-02,14.3459,14.3836,14.2605,14.3101,1919402.3691654
2005-08-03,14.4869,14.5435,14.4511,14.5077,2954795.004882
2005-08-04,14.616,14.6289,14.5177,14.5614,3562873.0897672
2005-08-05,14.6289,14.6607,14.5137,14.5276,2499688.7265092
2005-08-08,14.6667,14.6696,14.5246,14.5773,3285659.64456
2005-08-09,14.5217,14.6945,14.5137,14.6508,2995989.713667
2005-08-10,14.5872,14.6637,14.5107,14.5435,1676995.7946387
2005-08-11,14.6339,14.765,14.6339,14.754,1527219.9209988
2005-08-12,14.757,14.8107,14.6696,14.7123,1572571.1549565
2005-08-15,14.5872,14.7471,14.5723,14.6696,1867983.4945365
2005-08-16,14.8573,14.8901,14.768,14.8732,3331968.4500873
2005-08-17,14.7084,14.762,14.6766,14.6766,2386957.0779427
2005-08-18,14.5991,14.612,14.5246,14.5802,2821300.8686554
2005-08-19,14.4869,14.5544,14.3558,14.4035,3836250.2072351
2005-08-22,14.5505,14.5872,14.4194,14.5048,2773389.0621409
2005-08-23,14.4641,14.4938,14.4035,14.4154,2169786.6929515
2005-08-24,14.3498,14.3916,14.2068,14.2197,2766362.84299
2005-08-25,14.2267,14.2952,14.1919,14.2466,3725108.4698235
2005-08-26,14.1532,14.1919,14.0539,14.0688,3944511.1746566
2005-08-29,14.0837,14.2466,14.0837,14.18,2069182.270446
2005-08-30,14.1562,14.2575,14.1562,14.2505,2031820.8686698
2005-08-31,14.2267,14.4442,14.2068,14.4412,1710214.7679846
2005-09-01,14.612,14.8107,14.5693,14.7809,3908422.5073325
2005-09-02,15.0113,15.1672,14.9984,15.1116,5070925.4688118
2005-09-06,15.2566,15.2566,15.0818,15.1453,3361663.2378459
2005-09-07,15.2824,15.4046,15.2794,15.3748,2451796.051288
2005-09-08,15.4383,15.4631,15.2357,15.2754,2488510.0098263
2005-09-09,15.2238,15.3887,15.2188,15.343,1944310.3059863
2005-09-12,15.2715,15.34,15.198,15.201,1606423.474798
2005-09-13,15.1394,15.2506,15.0977,15.1851,1726184.3632459
2005-09-14,15.2506,15.2854,15.1632,15.1712,1788779.9407374
2005-09-15,15.0242,15.1255,14.9825,15.0212,2233662.0532663
2005-09-16,15.0083,15.0341,14.8951,15.0013,1793568.8054954
2005-09-19,14.9745,15.0242,14.9229,14.9656,1697755.2615683
2005-09-20,14.7441,14.8434,14.6339,14.6478,3500270.4639046
2005-09-21,14.6696,14.6786,14.5395,14.5663,2312545.4096321
2005-09-22,14.7024,14.7163,14.6478,14.6915,2165318.0256269
2005-09-23,14.7223,14.757,14.6567,14.6945,971194.05723797
2005-09-26,14.8136,14.8851,14.7292,14.8732,1659758.4994762
2005-09-27,14.8573,14.91,14.7858,14.8136,2067267.1273068
2005-09-28,14.5614,14.7084,14.5505,14.6379,3288532.3592688
2005-09-29,14.6736,14.6915,14.5366,14.62,3385620.6514684
2005-09-30,14.6945,14.765,14.612,14.7471,4881222.5862881
2005-10-03,14.7362,14.7759,14.6249,14.7163,1672210.9575213
2005-10-04,14.9537,15.0431,14.8702,14.8851,2170420.0394471
2005-10-05,15.1036,15.3033,15.0301,15.0629,3871697.4727823
2005-10-06,15.34,15.3618,15.1632,15.2635,5082105.1924049
2005-10-07,15.2834,15.3191,15.2149,15.3102,3061140.8291643
2005-10-10,15.2506,15.2506,15.0957,15.1573,1158025.2319631
2005-10-11,15.0301,15.0699,14.8951,14.901,2158601.9348076
2005-10-12,15.1076,15.1573,14.8434,14.8851,4622534.2743481
2005-10-13,14.7858,14.8901,14.6766,14.8186,2216729.8518846
2005-10-14,14.7709,14.9825,14.7223,14.9467,3977087.7393154
2005-10-17,14.754,14.7888,14.6249,14.6478,2881661.1055743
2005-10-18,14.2505,14.4978,14.2317,14.4194,5969946.2190422
2005-10-19,14.5465,14.7322,14.5356,14.7054,2629677.8084417
2005-10-20,14.3171,14.4035,14.2386,14.3131,3709135.8538317
2005-10-21,14.5395,14.5505,14.326,14.3528,2562608.5290747
2005-10-24,14.4869,14.5912,14.4869,14.5663,2567082.2309502
2005-10-25,14.5008,14.616,14.3866,14.4353,2326596.8410237
2005-10-26,14.4978,14.5177,14.3935,14.4124,1841477.5912794
2005-10-27,14.2704,14.3131,13.9774,14.0747,5958125.0936722
2005-10-28,13.897,13.9307,13.753,13.9119,3013553.2477239
2005-10-31,14.0251,14.1184,14.0052,14.0579,3120542.4876035
2005-11-01,14.0231,14.0807,13.9417,14.0539,3299389.8716081
2005-11-02,14.0837,14.2783,14.0747,14.2267,2385041.9348035
2005-11-03,14.2912,14.3687,14.2386,14.33,3021862.2704286
2005-11-04,14.4641,14.5008,14.331,14.3866,2314779.7432944
2005-11-07,14.3796,14.4511,14.3101,14.3975,3602156.6830538
2005-11-08,14.2803,14.2912,14.1671,14.2317,1487295.9328455
2005-11-09,14.0618,14.0807,13.9903,14.0281,4555789.2200551
2005-11-10,13.9734,14.0022,13.8523,13.9506,6962221.9544634
2005-11-11,13.9883,14.1343,13.9814,14.0877,5908306.1993
2005-11-14,14.1532,14.1671,14.032,14.0658,2830558.4007381
2005-11-15,13.9417,14.0728,13.9268,13.9417,2103033.5833772
2005-11-16,13.9436,13.9436,13.8145,13.9417,3615563.691938
2005-11-17,13.9903,14.1145,13.9546,14.044,3944511.1746566
2005-11-18,14.1631,14.1979,14.0618,14.1353,8753556.4262964
2005-11-21,14.044,14.0877,13.9377,14.0022,5589581.8755151
2005-11-22,13.9546,14.042,13.9119,14.0171,3126929.3187979
2005-11-23,14.2992,14.3975,14.2992,14.3717,4867808.5290327
2005-11-25,14.4909,14.5465,14.3717,14.4035,1512526.0809201
2005-11-28,14.4283,14.4869,14.3459,14.4571,3032719.782768
2005-11-29,14.5276,14.5544,14.4213,14.5077,2515342.1519778
2005-11-30,14.4938,14.5614,14.4104,14.4194,2087390.2270103
2005-12-01,14.5505,14.7014,14.5505,14.6736,2214497.5320425
2005-12-02,14.7262,14.8107,14.6696,14.7918,2263044.6988728
2005-12-05,14.7292,14.757,14.6736,14.7223,2276134.5310542
2005-12-06,14.7262,14.8236,14.6984,14.754,2609874.9061716
2005-12-07,14.6637,14.6667,14.5614,14.6071,951399.21024919
2005-12-08,14.7123,14.904,14.6736,14.8434,2850043.1193952
2005-12-09,15.046,15.0579,14.9368,15.0152,3245097.2753604
2005-12-12,15.1414,15.193,15.049,15.1533,2776264.7975802
2005-12-13,15.2188,15.333,15.188,15.2794,3983798.7955838
2005-12-14,15.3221,15.3926,15.2983,15.3529,2179366.436288
2005-12-15,15.2834,15.3033,15.0858,15.1076,2351505.7847548
2005-12-16,15.2854,15.3261,15.1602,15.1602,5026854.0176773
2005-12-19,15.6717,15.6965,15.4711,15.5019,7749463.593146
2005-12-20,15.3787,15.4135,15.2903,15.3033,2438373.9387512
2005-12-21,15.2039,15.2039,15.0242,15.046,2794472.7541445
2005-12-22,15.1414,15.1851,15.1295,15.1533,1398830.819323
2005-12-23,15.0768,15.2546,15.0768,15.195,1402341.9150781
2005-12-27,15.2754,15.3052,15.1414,15.1573,1782391.0957227
2005-12-28,15.2794,15.3966,15.2357,15.2983,1654330.2467615
2005-12-29,15.3529,15.4204,15.3172,15.3926,2558775.2220659
2005-12-30,15.2715,15.3132,15.201,15.2188,1320907.0483471
2006-01-03,15.5337,15.781,15.5257,15.7512,4581333.524102
2006-01-04,15.8971,16.058,15.8971,16.0402,6645726.92979
2006-01-05,15.9567,16.0133,15.8485,15.9001,1774085.0937485
2006-01-06,16.0034,16.1256,16.0004,16.1256,3302906.0019141
2006-01-09,16.0431,16.062,15.8723,16.0004,5144695.7353455
2006-01-10,15.9567,15.9567,15.6856,15.7015,2549512.6554323
2006-01-11,15.7094,15.8664,15.7094,15.7839,2101762.8627455
2006-01-12,15.7512,15.7899,15.6509,15.6509,2656182.7047887
2006-01-13,15.6151,15.6568,15.5257,15.5923,2005948.3119081
2006-01-17,15.4006,15.5138,15.3966,15.4592,1825189.812405
2006-01-18,14.8732,14.904,14.7471,14.762,11210456.505225
2006-01-19,14.768,14.8186,14.7054,14.7223,5717645.7452067
2006-01-20,14.9368,14.9467,14.7014,14.7123,3450767.739325
2006-01-23,14.7858,14.8186,14.7084,14.7084,2456580.8884054
2006-01-24,14.7163,14.7322,14.5435,14.5872,5869023.6129236
2006-01-25,14.8931,14.9984,14.8186,14.9308,3002700.7699354
2006-01-26,14.9427,15.0431,14.9159,14.9864,1351240.2171521
2006-01-27,15.1632,15.2188,15.0897,15.1573,1857760.3356028
2006-01-30,15.0341,15.0897,14.9537,15.052,1490492.8726283
2006-01-31,15.0629,15.2754,15.0272,15.2288,1944950.700853
2006-02-01,15.2506,15.3748,15.2069,15.346,2097292.1816005
2006-02-02,15.2754,15.2754,14.6031,14.6537,13275169.101436
2006-02-03,14.6458,14.7223,14.5991,14.6696,2192780.4935434
2006-02-06,14.7024,14.7024,14.5276,14.5435,2198530.9575117
2006-02-07,14.6696,14.7292,14.6388,14.6537,2071416.6041083
2006-02-08,14.5048,14.5217,14.3916,14.5077,4741014.3730626
2006-02-09,14.4978,14.6567,14.4869,14.5614,2134012.1815998
2006-02-10,14.5395,14.5544,14.4194,14.4978,1262466.9891181
2006-02-13,14.32,14.3687,14.2734,14.326,2142642.408648
2006-02-14,14.1045,14.2912,14.0807,14.2823,5859443.8695871
2006-02-15,14.2883,14.3359,14.1631,14.2605,1814967.6603815
2006-02-16,14.1145,14.2823,14.0747,14.2575,3548184.2842393
2006-02-17,14.0747,14.1472,14.0579,14.1274,2316375.6959104
2006-02-21,14.3866,14.4412,14.2426,14.2545,3120866.7126775
2006-02-22,14.32,14.5306,14.32,14.466,2108785.0542557
2006-02-23,14.4253,14.5505,14.3866,14.4789,1913329.6939434
2006-02-24,14.3836,14.4829,14.3717,14.4482,1579278.1835842
2006-02-27,14.5356,14.6249,14.5356,14.5862,1698714.8469582
2006-02-28,14.4213,14.5077,14.4154,14.4829,1498155.4590053
2006-03-01,14.5574,14.5872,14.5048,14.5276,1362419.9407451
2006-03-02,14.4353,14.5107,14.3528,14.5077,1608978.0058937
2006-03-03,14.5217,14.5951,14.4124,14.5773,2601568.9041974
2006-03-06,14.623,14.6379,14.4641,14.5505,1611526.4955284
2006-03-07,14.3717,14.4035,14.2883,14.3558,1719474.3138877
2006-03-08,14.7858,14.8951,14.7163,14.8931,3600557.7097073
2006-03-09,15.2854,15.4612,15.2506,15.3708,4944455.5379158
2006-03-10,15.4671,15.6201,15.4353,15.5942,2888043.909128
2006-03-13,15.9766,16.1355,15.9071,15.9508,11931903.612813
2006-03-14,16.0034,16.0471,15.8723,15.9428,5472683.6326741
2006-03-15,15.8554,15.8624,15.624,15.6628,5822079.4470804
2006-03-16,15.8505,16.0263,15.8505,16.0263,3171327.0088267
2006-03-17,15.9706,16.0004,15.8892,15.9468,2748799.3089331
2006-03-20,15.7978,15.9508,15.7839,15.9369,2979383.7511796
2006-03-21,15.8584,15.8723,15.7382,15.778,2071102.448136
2006-03-22,16.1504,16.1713,15.9508,16.0312,3196233.9387374
2006-03-23,16.0163,16.0233,15.8246,15.8813,2950643.5142601
2006-03-24,16.0342,16.2239,16.0342,16.1981,4298692.8330904
2006-03-27,16.1216,16.1315,15.5019,15.8892,21062316.307612
2006-03-28,15.9101,15.9597,15.8008,15.8733,5092639.4865804
2006-03-29,15.7879,15.8445,15.77,15.8187,2177455.3207895
2006-03-30,15.8872,16.0501,15.8445,15.921,4198092.4382255
2006-03-31,15.7899,15.8624,15.6985,15.7283,2538334.9456595
2006-04-03,15.773,15.9041,15.7253,15.8246,2608914.3138715
2006-04-04,15.9041,15.9706,15.8664,15.9706,1953570.8587995
2006-04-05,15.919,16.0928,15.913,16.0471,3545304.5211594
2006-04-06,16.0779,16.1176,15.9726,16.0878,2187989.614965
2006-04-07,16.1256,16.1713,15.9637,16.0114,3137467.6406141
2006-04-10,15.9637,16.0133,15.8217,15.8783,1528495.6761814
2006-04-11,15.9468,15.9945,15.8535,15.925,1707342.0532759
2006-04-12,16.0292,16.0928,15.9915,16.0233,1182297.8084681
2006-04-13,16.058,16.1693,16.0561,16.1256,1328573.6623647
2006-04-17,15.9845,16.205,15.9845,16.1643,1848183.6129969
2006-04-18,16.2706,16.3441,16.2328,16.3232,3896925.6070365
2006-04-19,16.3302,16.5725,16.3232,16.5725,4239927.5418773
2006-04-20,16.5695,16.7115,16.5457,16.6678,3852215.7748557
2006-04-21,16.6708,16.9459,16.6609,16.8992,4267393.0305244
2006-04-24,16.6569,16.7969,16.648,16.7363,2110382.0137819
2006-04-25,16.8645,16.8744,16.7195,16.8208,4092382.9811692
2006-04-26,16.7741,16.9389,16.6807,16.8466,3900438.716612
2006-04-27,17.0998,17.3511,17.0641,17.225,10615471.273252
2006-04-28,17.0869,17.3779,17.078,17.2617,4847368.2526263
2006-05-01,17.6451,17.6451,17.2289,17.2915,6342328.7856691
2006-05-02,17.2965,17.4941,17.2756,17.4524,5183980.3355422
2006-05-03,17.222,17.2508,17.1276,17.1713,1890659.1115154
2006-05-04,16.9787,17.1475,16.9787,17.0939,5523150.9771944
2006-05-05,17.0551,17.1276,16.9956,17.0641,5710299.3286224
2006-05-08,17.0641,17.1237,17.0154,17.0979,2437094.1559279
2006-05-09,17.218,17.2846,17.1902,17.2428,1690739.111519
2006-05-10,17.2309,17.2846,17.1237,17.1435,1636127.3247481
2006-05-11,17.0998,17.1505,16.9886,17.0075,6243328.3710609
2006-05-12,17.0323,17.1237,16.8525,16.8744,4345959.2101873
2006-05-15,16.7503,16.9082,16.7334,16.8128,3244454.8666733
2006-05-16,17.0681,17.2577,17.0224,17.2071,3664106.8311277
2006-05-17,16.9846,17.081,16.6132,16.6728,4047027.7195708
2006-05-18,16.643,16.7721,16.5834,16.5923,2817468.5685567
2006-05-19,16.5159,16.6132,16.4027,16.6033,7531339.6642259
2006-05-22,16.2726,16.4632,16.2328,16.4166,4735270.9574655
2006-05-23,16.5288,16.7036,16.4871,16.5794,3086373.9979694
2006-05-24,16.5457,16.5923,16.2358,16.4662,3453008.1144484
2006-05-25,16.5407,16.5963,16.4166,16.5645,3167485.6465365
2006-05-26,16.4573,16.6311,16.3858,16.5794,2653310.9969901
2006-05-30,16.5506,16.6132,16.3302,16.3441,2256653.8400378
2006-05-31,16.4414,16.6202,16.3927,16.5755,2349271.4510924
2006-06-01,16.4513,16.8108,16.4374,16.7969,2080364.0078594
2006-06-02,17.0393,17.1276,16.9727,17.1177,2460093.9979808
2006-06-05,17.1435,17.1823,16.9111,16.9389,2564843.8696472
2006-06-06,16.932,16.9489,16.784,16.8953,2264640.6514888
2006-06-07,16.8585,17.0343,16.7959,16.8446,2706324.8173248
2006-06-08,16.494,16.5387,16.2279,16.4295,9015121.4805859
2006-06-09,16.7969,16.8853,16.7205,16.7463,3727660.9870989
2006-06-12,16.8794,16.9489,16.7969,16.8009,2814907.996
2006-06-13,16.8128,16.9886,16.8029,16.8307,3909382.0927224
2006-06-14,17.5964,17.648,17.3005,17.4385,5694010.5428379
2006-06-15,17.6044,17.9222,17.5994,17.8785,5174720.7896391
2006-06-16,17.7017,17.8457,17.5487,17.6292,2631906.100643
2006-06-19,17.7881,17.805,17.6699,17.7285,7010126.7126066
2006-06-20,17.9986,18.1118,17.9649,18.0741,7460433.0502095
2006-06-21,17.8685,18.0076,17.8397,17.9192,3656766.4560044
2006-06-22,17.8894,17.9013,17.7533,17.7712,3558717.5715047
2006-06-23,17.797,17.9192,17.7712,17.8258,3160780.6317291
2006-06-26,17.799,17.8894,17.7017,17.8258,1941121.4214848
2006-06-27,17.8288,17.8348,17.5964,17.6242,3230404.4421918
2006-06-28,17.8655,17.9817,17.803,17.9649,3047726.7719089
2006-06-29,18.0741,18.6313,18.0741,18.5319,6420252.556645
2006-06-30,18.7941,18.9242,18.7316,18.7316,5112760.5724635
2006-07-03,18.7862,18.8408,18.7286,18.81,2355659.2891969
2006-07-05,18.2847,18.4733,18.2241,18.4426,4758901.1252834
2006-07-06,18.5886,18.7653,18.5737,18.6968,3889904.4224365
2006-07-07,18.6899,18.8021,18.6541,18.7077,4186914.7284528
2006-07-10,18.7753,18.9371,18.7365,18.8925,3698600.552746
2006-07-11,18.7335,18.9044,18.6809,18.8954,2489156.446154
2006-07-12,18.6779,18.7365,18.6005,18.6313,4001041.1252972
2006-07-13,18.3462,18.382,18.23,18.2668,3119588.9436746
2006-07-14,18.084,18.1019,17.8864,17.9817,2463606.1006461
2006-07-17,17.7245,17.805,17.5964,17.7215,2810119.1312419
2006-07-18,17.8457,17.8983,17.7414,17.8963,1722672.2605806
2006-07-19,17.7215,18.4018,17.7215,18.3264,3549776.2092146
2006-07-20,18.4445,18.4733,18.3194,18.3234,1621751.6682824
2006-07-21,18.6313,18.6879,18.528,18.6541,2696419.8420041
2006-07-24,19.1606,19.2748,19.1318,19.2162,5627898.8350405
2006-07-25,19.0345,19.1348,18.9461,19.0782,4067151.8261845
2006-07-26,19.0563,19.4446,19.0186,19.4129,3282461.6978671
2006-07-27,18.4167,18.7504,18.1595,18.7008,8136860.197285
2006-07-28,18.963,19.099,18.9501,19.0533,3501552.2605482
2006-07-31,19.2182,19.2688,19.0603,19.108,2732509.5162384
2006-08-01,19.0623,19.106,18.8776,18.8954,7462354.2348096
2006-08-02,18.7316,18.8954,18.7216,18.8269,3843912.793612
2006-08-03,18.8378,18.9401,18.7782,18.8885,3161745.2516699
2006-08-04,19.0603,19.2589,19.0603,19.1944,2675347.2260124
2006-08-07,19.2649,19.3652,18.9699,19.0603,2728999.4273935
2006-08-08,19.1378,19.1606,18.9908,19.0951,5594048.5290194
2006-08-09,19.0533,19.2549,18.958,18.9908,5403385.0541956
2006-08-10,18.8954,19.1378,18.8925,19.101,2400690.3257213
2006-08-11,18.9222,18.9967,18.7802,18.8716,2233978.223059
2006-08-14,19.099,19.2569,19.0752,19.1288,3023772.3790169
2006-08-15,19.387,19.5291,19.3364,19.4893,3247972.0038894
2006-08-16,19.5847,19.6532,19.4923,19.6313,2740498.3415098
2006-08-17,19.5092,19.5618,19.4099,19.4466,2282525.3898893
2006-08-18,19.534,19.7257,19.5052,19.7227,2927329.5162349
2006-08-21,19.831,19.9045,19.7734,19.7992,3093076.9989564
2006-08-22,19.687,19.7962,19.6264,19.7257,2498414.9851469
2006-08-23,19.7853,19.8419,19.678,19.7634,1287058.7561463
2006-08-24,19.8171,19.8419,19.6969,19.7317,2431668.9239438
2006-08-25,19.682,19.8081,19.6482,19.7962,2079405.4293797
2006-08-28,19.7257,19.8826,19.7257,19.824,2344160.3750806
2006-08-29,20.0365,20.1428,19.8876,20.1359,4814157.3345618
2006-08-30,20.1954,20.3335,20.1935,20.2928,3914178.0058516
2006-08-31,20.3027,20.4278,20.2491,20.3961,5106696.959433
2006-09-01,20.4129,20.5182,20.4,20.4884,2026389.5952246
2006-09-05,20.2004,20.2094,20.0713,20.1627,2788078.874579
2006-09-06,19.8826,19.8826,19.7317,19.8111,2391746.9496109
2006-09-07,19.6045,19.7346,19.4029,19.4645,4136135.2417805
2006-09-08,19.2649,19.3016,19.1536,19.2093,9526429.4568845
2006-09-11,19.1904,19.3592,19.1417,19.2977,5787582.7047316
2006-09-12,19.5787,19.7893,19.5549,19.7257,4488716.9199576
2006-09-13,19.5698,19.6184,19.4297,19.5698,2433264.8765598
2006-09-14,19.7078,19.7664,19.6641,19.7495,1819120.1579135
2006-09-15,19.6264,19.6264,19.3652,19.5092,5109888.864665
2006-09-18,19.5132,19.6721,19.5022,19.6611,1931856.8410309
2006-09-19,19.5291,19.538,19.3761,19.4754,2598057.8084423
2006-09-20,19.5509,19.8181,19.5291,19.7962,3193997.5912547
2006-09-21,19.8925,19.9303,19.8061,19.8161,2339372.5172328
2006-09-22,19.8796,19.9174,19.7734,19.8697,3085733.6031027
2006-09-25,19.7853,19.8548,19.6244,19.8081,1992213.0503092
2006-09-26,19.6641,19.7664,19.6482,19.7465,3907786.1401064
2006-09-27,19.6413,19.8061,19.6413,19.7495,2973640.3355825
2006-09-28,19.7823,19.8081,19.6482,19.7227,1944633.5241501
2006-09-29,19.5479,19.687,19.5092,19.5698,3142262.5468331
2006-10-02,19.6929,19.7992,19.5996,19.6899,2336816.9792269
2006-10-03,19.6641,19.8588,19.5906,19.824,1402981.3030346
2006-10-04,19.5449,19.7893,19.5449,19.7734,1593651.8262296
2006-10-05,19.678,19.7704,19.6721,19.7207,3260743.6524578
2006-10-06,19.4983,19.5052,19.3046,19.3841,3747144.6988458
2006-10-09,19.2688,19.4546,19.2688,19.4466,2766686.0611539
2006-10-10,19.3304,19.3324,19.1477,19.2291,2028944.1263204
2006-10-11,19.101,19.1944,19.0662,19.1417,1618874.925933
2006-10-12,19.3533,19.532,19.3483,19.5161,2016810.8587984
2006-10-13,19.4546,19.5221,19.39,19.4099,2411870.0493144
2006-10-16,19.6572,19.7317,19.6313,19.7148,1498793.8400516
2006-10-17,19.8081,19.8488,19.7734,19.8022,1790696.0907867
2006-10-18,20.0137,20.121,19.9968,20.0842,2521089.5952156
2006-10-19,20.5351,20.697,20.4894,20.6692,8132702.6652021
2006-10-20,20.6146,20.7874,20.5818,20.7506,6646369.338477
2006-10-23,20.5718,20.6533,20.4318,20.5351,7088692.8922696
2006-10-24,20.4676,20.4844,20.3434,20.4219,4151463.4352649
2006-10-25,20.6245,20.8191,20.6165,20.7794,4057246.8508638
2006-10-26,19.2261,19.3384,19.099,19.2182,17403960.947363
2006-10-27,18.6968,18.7107,18.4763,18.526,10961029.753008
2006-10-30,18.8269,18.8478,18.6899,18.7335,9830141.7569777
2006-10-31,18.5717,18.5786,18.375,18.382,7889988.9830743
2006-11-01,18.8915,18.9242,18.7365,18.8219,4427078.9140358
2006-11-02,19.0732,19.2132,19.0057,19.1815,3795686.8311253
2006-11-03,19.0881,19.0951,18.9461,18.9769,2537697.5715233
2006-11-06,19.0444,19.1576,19.0206,19.1477,3386897.4135611
2006-11-07,19.2569,19.3364,19.2033,19.2261,6362773.0897162
2006-11-08,18.958,18.9798,18.7435,18.7862,10101289.575334
2006-11-09,18.3482,18.4018,18.0145,18.1536,9356842.6256931
2006-11-10,18.0672,18.1257,17.9271,18.0036,5132564.4816438
2006-11-13,18.2131,18.3522,18.1843,18.1873,4699820.6711877
2006-11-14,18.2519,18.3462,18.1118,18.3045,3782592.9713032
2006-11-15,18.1595,18.2549,18.1079,18.2131,4995235.0245881
2006-11-16,18.2022,18.2549,18.1595,18.234,2268789.1213801
2006-11-17,18.0344,18.1198,17.9887,18.0284,5314281.5596267
2006-11-20,17.9222,18.0681,17.9063,17.9857,6629119.9603924
2006-11-21,17.8348,17.9271,17.8258,17.8397,4284963.6129525
2006-11-22,17.9887,18.0582,17.9043,17.942,3354642.0532458
2006-11-24,18.0552,18.088,17.95,17.9708,1824863.5735107
2006-11-27,17.9142,17.9192,17.5855,17.6093,5022694.4717742
2006-11-28,17.9013,17.942,17.7394,17.8228,7920005.9820866
2006-11-29,18.378,18.5478,18.2568,18.3373,7274884.6790381
2006-11-30,18.2668,18.3015,18.1257,18.1257,4192026.8113747
2006-12-01,17.9539,17.9539,17.7215,17.8894,5335999.605036
2006-12-04,18.0175,18.091,17.9341,18.091,4331589.5951826
2006-12-05,18.0076,18.0284,17.9222,17.9579,4864611.5892499
2006-12-06,17.658,17.7325,17.6451,17.662,3987306.8706084
2006-12-07,17.8288,17.9102,17.7513,17.797,4781896.9396956
2006-12-08,17.9142,17.9817,17.8348,17.8685,1779836.564627
2006-12-11,17.6322,17.7116,17.6322,17.7116,3298429.2793081
2006-12-12,17.8655,18.084,17.8348,17.9986,3621952.5369527
2006-12-13,17.9102,17.95,17.803,17.8655,6384165.9031412
2006-12-14,17.7821,17.8397,17.7017,17.7513,6575149.5753984
2006-12-15,17.6759,17.6848,17.5259,17.5348,6663926.831073
2006-12-18,17.6798,17.6868,17.3372,17.4047,6161565.2516152
2006-12-19,17.3978,17.4504,16.6996,16.8009,19910036.505066
2006-12-20,16.8267,16.9241,16.794,16.8466,6713114.39277
2006-12-21,16.7741,16.8228,16.7393,16.8009,2374177.3740929
2006-12-22,16.7741,16.8496,16.7393,16.794,2955752.5764515
2006-12-26,16.6807,16.8307,16.6112,16.7781,1281302.250717
2006-12-27,16.8208,16.8992,16.787,16.7969,3668586.5744642
2006-12-28,16.8347,16.8774,16.7959,16.8466,2481489.8321364
2006-12-29,16.7959,16.8992,16.7691,16.7691,1396274.2744069
2007-01-03,16.9817,17.0343,16.8029,16.8744,12499427.38378
2007-01-04,17.1823,17.3849,17.1197,17.3114,10763342.072854
2007-01-05,17.4077,17.4862,17.2051,17.3869,3627381.7965775
2007-01-08,17.2071,17.225,16.9389,17.0393,3916412.339514
2007-01-09,17.1197,17.1276,16.9628,17.0025,3660914.9258957
2007-01-10,17.0343,17.0462,16.9111,16.9846,2396533.8005486
2007-01-11,17.1624,17.3054,17.1584,17.2458,2661297.8084411
2007-01-12,17.6073,17.6967,17.5895,17.6451,5101268.7067184
2007-01-16,17.9013,17.946,17.8228,17.8824,3482381.6978634
2007-01-17,17.9649,17.9966,17.8318,17.8457,4557380.1381203
2007-01-18,17.9817,18.0205,17.7613,17.8258,3422986.0808853
2007-01-19,17.6798,17.8755,17.655,17.7712,3540195.458968
2007-01-22,17.6937,17.7086,17.5378,17.5587,5528897.4135221
2007-01-23,17.6759,17.7086,17.5994,17.662,2236215.5774518
2007-01-24,17.7215,17.8228,17.6967,17.7881,2204598.5981829
2007-01-25,17.651,17.6659,17.3849,17.4266,3301309.042388
2007-01-26,17.2786,17.2846,17.0492,17.1713,7537404.2841666
2007-01-29,17.222,17.3531,17.1733,17.214,4021801.5991369
2007-01-30,17.4782,17.4971,17.3352,17.3948,3038788.4303493
2007-01-31,17.3511,17.5825,17.3114,17.5189,3237752.8725964
2007-02-01,18.0344,18.1734,17.8725,17.9728,6333069.2397661
2007-02-02,18.1824,18.1843,18.0284,18.0672,3516240.0591659
2007-02-05,18.0235,18.1148,17.9649,18.1148,5053357.9071142
2007-02-06,18.3681,18.4277,18.3423,18.4048,5081777.9466003
2007-02-07,18.0969,18.2131,18.084,18.1595,5149493.662295
2007-02-08,18.0145,18.0483,17.942,17.9927,2162437.2556368
2007-02-09,17.8824,17.9043,17.7573,17.7881,3717442.862716
2007-02-12,17.7742,17.8348,17.6848,17.7821,2355189.0621486
2007-02-13,17.8487,17.8824,17.7821,17.8258,3912679.7235219
2007-02-14,17.9758,18.0652,17.9311,18.0036,2425517.7097287
2007-02-15,18.0791,18.1257,17.9817,18.0205,1247131.7472625
2007-02-16,18.1019,18.1387,18.0284,18.1297,3857002.6257934
2007-02-20,17.938,17.9986,17.8963,17.9609,2296893.9979838
2007-02-21,17.8228,17.8655,17.7742,17.8487,2380885.4096308
2007-02-22,17.8487,17.8785,17.7573,17.7712,2585604.3434869
2007-02-23,17.8169,17.9241,17.805,17.9063,3529658.144062
2007-02-26,17.9817,17.9817,17.8894,17.942,2035476.959489
2007-02-27,17.7652,17.8258,17.3571,17.4345,3590659.7827578
2007-02-28,17.7116,17.797,17.508,17.5756,4265158.696862
2007-03-01,17.1902,17.3312,17.0849,17.2458,3910151.3720906
2007-03-02,17.0492,17.1276,16.8555,16.8585,4026915.6958792
2007-03-05,16.8208,16.9459,16.7503,16.7612,2832473.5438773
2007-03-06,17.0939,17.2309,17.0184,17.2001,2612112.2605644
2007-03-07,17.2617,17.5348,17.2399,17.364,4176002.8429643
2007-03-08,17.5756,17.6709,17.513,17.5756,2776264.7975802
2007-03-09,17.8189,17.8864,17.6709,17.7156,5961639.2101578
2007-03-12,17.6759,17.7921,17.662,17.7394,3778122.2901582
2007-03-13,17.658,17.7513,17.4633,17.4812,2314779.7432944
2007-03-14,17.4504,17.5487,17.2399,17.4147,4290068.6475032
2007-03-15,17.3312,17.4653,17.3034,17.4276,2230470.1480344
2007-03-16,17.6073,17.7285,17.367,17.3779,4426435.4984385
2007-03-19,17.2051,17.4653,17.1584,17.367,9523228.4894611
2007-03-20,17.3084,17.5487,17.2786,17.4891,5239230.5033595
2007-03-21,17.51,17.7533,17.3441,17.7513,4353625.8242049
2007-03-22,17.5756,17.5795,17.3412,17.36,6070547.6208172
2007-03-23,17.222,17.2816,17.1028,17.1276,5336639.9999027
2007-03-26,17.1276,17.1624,16.9727,17.1376,4883138.7363374
2007-03-27,16.9886,17.0393,16.8466,16.9211,4645849.2792835
2007-03-28,16.9519,16.9787,16.6807,16.794,6569719.3088634
2007-03-29,16.7393,16.8466,16.7205,16.8208,2517261.3227577
2007-03-30,16.8267,16.8605,16.7036,16.7969,3472810.0098083
2007-04-02,16.8446,16.8645,16.7393,16.8128,3825714.9061494
2007-04-03,16.9519,16.9658,16.8267,16.8367,6266318.1440121
2007-04-04,16.9956,17.071,16.9727,17.0581,2965306.1401236
2007-04-05,17.0045,17.1505,16.9787,17.0939,1280007.3642412
2007-04-09,16.9191,17.0641,16.9191,17.0114,1186772.5172538
2007-04-10,16.8774,16.936,16.8525,16.8853,5545186.1993066
2007-04-11,16.8853,16.9211,16.787,16.8416,7839520.6316438
2007-04-12,17.0025,17.1276,16.9628,17.081,3078707.3839518
2007-04-13,17.5448,17.5825,17.4345,17.5259,4965854.3928018
2007-04-16,17.7712,17.8457,17.7156,17.7533,3922910.937737
2007-04-17,17.8685,17.9519,17.8189,17.8963,2805966.6337099
2007-04-18,18.1943,18.2112,18.0344,18.0582,4475650.2467101
2007-04-19,18.2787,18.4018,18.2549,18.2906,4957228.1933943
2007-04-20,18.5717,18.6213,18.4614,18.4882,4551312.4974491
2007-04-23,17.7017,17.7881,17.4554,17.508,10342054.886287
2007-04-24,17.4683,17.505,17.3312,17.3412,8404486.8507846
2007-04-25,17.3551,17.4147,17.2399,17.4047,3437895.3997399
2007-04-26,17.3153,17.3153,17.1137,17.2031,3406168.6672627
2007-04-27,17.1137,17.2607,17.0869,17.222,3436403.1588712
2007-04-30,17.2071,17.222,16.9519,17.0045,4738140.6514437
2007-05-01,17.0154,17.0343,16.9191,16.9459,3756721.4214517
2007-05-02,16.648,16.8893,16.637,16.8416,4998104.7185663
2007-05-03,16.637,16.6569,16.494,16.5695,6576743.514194
2007-05-04,16.7304,16.8774,16.6897,16.8168,4505321.8755348
2007-05-07,16.9389,16.9459,16.8168,16.8416,3272242.5665741
2007-05-08,16.64,16.8744,16.64,16.8466,2431029.5359873
2007-05-09,16.8585,16.932,16.8208,16.8823,2539293.5241393
2007-05-10,16.6569,16.7741,16.5963,16.6053,7356955.9129952
2007-05-11,16.6847,16.7195,16.6331,16.6807,1860412.5369848
2007-05-14,16.6569,16.6897,16.6053,16.6509,2745923.5734939
2007-05-15,16.7562,16.936,16.7562,16.8307,4333503.7314116
2007-05-16,16.8794,16.9548,16.8525,16.9111,1830293.8400456
2007-05-17,16.9687,17.0462,16.9389,16.9916,3479989.2793048
2007-05-18,16.9687,17.0373,16.9389,16.9687,2419692.734408
2007-05-21,16.8605,16.8774,16.7234,16.7721,2580814.4718187
2007-05-22,16.7205,16.8128,16.6768,16.7652,4150187.6800823
2007-05-23,16.8367,16.936,16.7334,16.7334,1803793.9782494
2007-05-24,16.7691,16.8367,16.6887,16.7155,3298429.2793081
2007-05-25,16.7155,16.7612,16.6768,16.7443,2236215.5774518
2007-05-29,16.7155,16.8108,16.7036,16.7413,3596654.9258969
2007-05-30,16.5477,16.7363,16.5328,16.7036,2144873.7215798
2007-05-31,16.64,16.6917,16.6053,16.6509,6158051.1351296
2007-06-01,16.5894,16.6956,16.5834,16.6768,2443164.8173296
2007-06-04,16.645,16.7612,16.637,16.7562,3424904.2447549
2007-06-05,16.5387,16.5616,16.4513,16.4603,3416913.4056633
2007-06-06,16.5407,16.5675,16.3699,16.4742,3086373.9979694
2007-06-07,16.2279,16.3729,16.1216,16.1285,5046505.8834223
2007-06-08,15.8723,16.0372,15.8157,15.9975,6675749.9702633
2007-06-11,16.0928,16.3272,16.0898,16.2527,3526144.0275764
2007-06-12,16.2567,16.3133,16.1196,16.1196,4786360.5724695
2007-06-13,16.0471,16.1385,15.9726,16.1176,6137291.6682
2007-06-14,15.921,16.0849,15.9041,16.0342,4712331.5300227
2007-06-15,16.208,16.2755,16.1315,16.1941,2891233.8005396
2007-06-18,16.2974,16.2974,16.1832,16.2497,2234298.4204923
2007-06-19,16.2567,16.2706,16.1693,16.2408,2763482.073
2007-06-20,16.2815,16.3619,16.1256,16.1434,3110405.9229443
2007-06-21,16.1256,16.1832,16.0799,16.1683,3577559.8814747
2007-06-22,16.0312,16.1256,15.9706,16.0471,4869724.679082
2007-06-25,16.065,16.201,15.9667,15.9706,4207990.365175
2007-06-26,16.2179,16.2567,16.1544,16.2239,4404719.4668496
2007-06-27,16.5794,16.7741,16.5109,16.6648,8171987.2653989
2007-06-28,16.6311,16.7155,16.5695,16.6092,4407913.3859019
2007-06-29,16.6927,16.8605,16.6897,16.7443,3304178.7363662
2007-07-02,16.8774,16.9211,16.7363,16.8029,2744010.444175
2007-07-03,16.7652,16.8853,16.7522,16.8823,1472606.1204075
2007-07-05,16.9886,17.0154,16.7781,16.8605,2138170.7205928
2007-07-06,16.8774,16.9628,16.8446,16.8823,1372321.8953353
2007-07-09,16.8496,16.8724,16.7274,16.7463,1912372.1223738
2007-07-10,16.7334,16.9211,16.6509,16.7036,3224983.2378484
2007-07-11,17.1972,17.3511,17.1137,17.1823,4347557.1766236
2007-07-12,17.3849,17.5348,17.3551,17.5189,4275699.0324985
2007-07-13,17.6073,17.7215,17.5299,17.5676,3163977.5715119
2007-07-16,17.6044,17.6967,17.5676,17.5855,2886450.9772425
2007-07-17,17.6242,17.6908,17.5487,17.5676,2681413.8597734
2007-07-18,17.4266,17.4971,17.1803,17.3273,5301507.897238
2007-07-19,17.516,17.5557,17.3779,17.4524,2775946.6139671
2007-07-20,17.5607,17.5825,17.3739,17.4077,2566756.998966
2007-07-23,17.4226,17.4812,17.371,17.3948,2376097.5517829
2007-07-24,17.2677,17.3412,17.0869,17.1118,4470194.807421
2007-07-25,17.4077,17.4077,17.071,17.222,3113198.0848396
2007-07-26,17.0184,17.0641,16.3619,16.3758,8658071.135084
2007-07-27,16.4315,16.5328,16.1772,16.1911,5231246.7126391
2007-07-30,16.2865,16.3341,16.0471,16.1285,5228055.8143173
2007-07-31,16.1772,16.358,16.1256,16.2298,3166848.2724003
2007-08-01,16.0759,16.2298,16.0114,16.205,3573405.3701224
2007-08-02,16.1832,16.3163,16.1285,16.214,2214174.3138787
2007-08-03,16.1256,16.1603,15.8664,15.8813,3463864.6198776
2007-08-06,16.1792,16.1981,15.9945,16.1574,3121823.277337
2007-08-07,15.8187,16.0431,15.7124,15.8336,4302526.1400992
2007-08-08,15.9101,16.0849,15.8445,15.9826,4890801.3227144
2007-08-09,15.0897,15.5515,13.9715,15.3261,18722626.613676
2007-08-10,15.2834,15.3072,14.765,15.0172,8368075.9722067
2007-08-13,14.9229,14.9785,14.8434,14.8504,3650697.8084231
2007-08-14,14.8107,14.8573,14.6696,14.7054,2671192.7146601
2007-08-15,14.4641,14.6667,14.4074,14.4382,6373946.7718482
2007-08-16,14.1512,14.2883,14.0171,14.2674,5728185.0739331
2007-08-17,14.5912,14.6458,14.3717,14.5614,5352609.595164
2007-08-20,14.7392,14.7709,14.5723,14.7084,3209644.9752623
2007-08-21,14.6786,14.8037,14.62,14.765,3653253.3464289
2007-08-22,14.8385,15.046,14.8385,15.0013,5492488.5487646
2007-08-23,15.2188,15.2288,15.0113,15.1255,3171003.7906628
2007-08-24,15.3033,15.4105,15.2476,15.4105,3098509.2793117
2007-08-27,15.1712,15.2238,15.0768,15.1394,2883578.2625338
2007-08-28,15.1295,15.1513,14.8871,14.904,2515342.1519778
2007-08-29,15.0341,15.2119,14.9825,15.2119,3292364.6593674
2007-08-30,14.9686,15.2903,14.9606,15.1712,1519551.2931608
2007-08-31,15.3827,15.5476,15.2824,15.4085,3712333.8005246
2007-09-04,15.3102,15.5555,15.3072,15.488,5070925.4688118
2007-09-05,15.3966,15.4175,15.2983,15.3489,2415700.3355927
2007-09-06,15.2715,15.4284,15.188,15.3052,2039481.4412264
2007-09-07,15.2536,15.2605,14.9984,15.0391,2865690.5034028
2007-09-10,15.0669,15.0897,14.8643,14.9199,1569056.0315607
2007-09-11,15.0272,15.2476,15.0152,15.2238,2604446.6534569
2007-09-12,15.1235,15.3052,15.0927,15.1483,2801814.1361779
2007-09-13,15.1414,15.195,15.046,15.1076,6401413.2674055
2007-09-14,14.9229,15.052,14.8901,15.0083,7907871.7076544
2007-09-17,14.8524,14.907,14.7511,14.8067,1484746.4363007
2007-09-18,14.7719,15.052,14.6567,15.0301,3035592.4974767
2007-09-19,15.0609,15.2208,15.0301,15.0957,3133319.1707227
2007-09-20,15.201,15.2754,15.1036,15.1672,1655668.4303745
2007-09-21,15.4085,15.4204,15.3261,15.3827,2199805.7057842
2007-09-24,15.489,15.5118,15.3489,15.3787,1446736.5843764
2007-09-25,15.3787,15.4492,15.2794,15.3748,1343063.0996794
2007-09-26,15.2754,15.3102,15.1751,15.2238,3370608.6277766
2007-09-27,15.3887,15.4105,15.2824,15.3102,1839879.6248431
2007-09-28,15.5049,15.6985,15.4532,15.6767,3476960.49352
2007-10-01,15.8306,15.9468,15.778,15.8892,2295298.0453678
2007-10-02,16.1434,16.1693,15.9726,16.0779,2755187.1470376
2007-10-03,16.1057,16.1196,15.9975,16.0074,1893533.8400444
2007-10-04,16.3371,16.5328,16.2934,16.3758,3143541.3227462
2007-10-05,16.4056,16.4632,16.3004,16.4195,1668060.4738097
2007-10-08,16.3341,16.4344,16.2865,16.3639,1053916.7620736
2007-10-09,16.1792,16.3858,16.1792,16.355,2944892.0433816
2007-10-10,16.3302,16.4315,16.3232,16.3699,2632548.5093301
2007-10-11,16.5357,16.5874,16.3669,16.3967,3665068.4303379
2007-10-12,16.3669,16.4483,16.2934,16.4295,2447056.5251281
2007-10-15,16.5109,16.5288,16.2865,16.3619,1959002.1322446
2007-10-16,16.205,16.2497,16.0759,16.1713,1747263.0206986
2007-10-17,16.3927,16.4056,16.2279,16.3103,2979383.7511796
2007-10-18,16.4374,16.4742,15.9975,16.3302,8555553.5832596
2007-10-19,15.9339,15.9706,15.6906,15.8117,13292096.268267
2007-10-22,15.5019,15.6628,15.4711,15.6052,5276916.1302098
2007-10-23,15.9071,15.913,15.6806,15.913,4970639.2299192
2007-10-24,15.2854,15.5615,15.2566,15.5088,9500241.7372404
2007-10-25,15.4105,15.4254,15.3261,15.4085,6142327.2259492
2007-10-26,15.2903,15.2983,15.1751,15.2437,2652353.4254205
2007-10-29,15.1771,15.2685,15.0927,15.2357,2449552.6554341
2007-10-30,15.1483,15.3172,15.1195,15.2635,1596199.3089541
2007-10-31,15.2834,15.4671,15.1771,15.3748,2264317.4333249
2007-11-01,15.198,15.2983,14.9656,15.1007,3582984.1065487
2007-11-02,15.2317,15.2476,14.9398,15.0728,2477976.7225609
2007-11-05,14.8434,14.9427,14.8007,14.8851,2305325.8637289
2007-11-06,14.8524,14.8524,14.7054,14.8216,1628772.8528824
2007-11-07,14.8067,14.8702,14.5802,14.5912,3371888.4105999
2007-11-08,14.5366,14.5773,14.326,14.5157,3863529.4175011
2007-11-09,14.1035,14.2068,14.0211,14.0579,4767968.3513444
2007-11-12,13.8126,13.9506,13.7271,13.7768,3627638.5586703
2007-11-13,14.3836,14.5008,13.8145,14.2883,8888653.5635102
2007-11-14,14.4074,14.4611,14.2575,14.2783,2844611.8459501
2007-11-15,14.1115,14.1939,13.9983,14.0579,2911675.0838561
2007-11-16,14.1611,14.184,13.9734,14.1115,2256018.4797219
2007-11-19,13.8731,13.9119,13.742,13.7927,2410983.9683667
2007-11-20,13.742,13.897,13.6755,13.7768,3998380.8686339
2007-11-21,13.7659,13.8086,13.4789,13.5355,2400690.3257213
2007-11-23,14.7084,14.8107,14.5008,14.5832,10700295.399607
2007-11-26,14.6379,14.6537,14.2575,14.2674,5544385.7057232
2007-11-27,14.4869,14.5912,14.4382,14.5832,5118695.3009925
2007-11-28,14.5723,14.7719,14.5217,14.7054,4892717.4727637
2007-11-29,14.6428,14.765,14.5544,14.6766,2903994.3730961
2007-11-30,14.7511,15.0113,14.7292,14.8345,2816622.7640158
2007-12-03,14.8871,14.8871,14.6855,14.762,3013378.0453547
2007-12-04,14.6537,14.6915,14.4382,14.4541,3227556.9002373
2007-12-05,14.5077,14.6478,14.467,14.5862,2352877.1964033
2007-12-06,14.3796,14.5912,14.3717,14.5723,2292737.4728111
2007-12-07,14.6567,14.7163,14.5465,14.7163,3185342.1914523
2007-12-10,14.7084,14.9269,14.6031,14.7292,4758262.744237
2007-12-11,14.7441,14.7441,14.4541,14.4541,4332161.5201579
2007-12-12,14.6696,14.7362,14.5048,14.6071,4124653.445137
2007-12-13,14.612,14.6478,14.4194,14.5395,2298174.7877172
2007-12-14,14.3528,14.4641,14.1919,14.1979,3262986.0414015
2007-12-17,14.0837,14.1115,13.9814,14.0092,3438605.2714082
2007-12-18,14.0877,14.0976,13.897,13.9595,2791666.4955068
2007-12-19,13.9526,14.0281,13.8126,13.8702,2207795.5379657
2007-12-20,13.8632,13.8781,13.7013,13.7619,3693295.1430718
2007-12-21,13.7768,13.8374,13.6924,13.8175,4407708.9831378
2007-12-24,13.7589,13.8563,13.6844,13.7341,1472606.1204075
2007-12-26,13.7589,13.7679,13.6249,13.744,2571390.7995582
2007-12-27,13.6546,13.7142,13.5772,13.6219,2634574.4125877
2007-12-28,13.5702,13.5841,13.463,13.5037,2332014.0177265
2007-12-31,13.463,13.4957,13.2167,13.4074,2049093.4056882
2008-01-02,13.4213,13.452,13.2296,13.2852,1824550.4244485
2008-01-03,13.3478,13.4242,13.2852,13.3865,4463010.5033737
2008-01-04,13.2296,13.2544,13.023,13.0419,5553172.0038474
2008-01-07,13.3905,13.5315,13.2852,13.5245,4801370.5823409
2008-01-08,13.9685,13.9854,13.7301,13.744,4181803.652441
2008-01-09,14.1403,14.334,14.0231,14.184,5231204.422412
2008-01-10,14.0499,14.1472,13.9883,14.0767,3657869.0226381
2008-01-11,14.2992,14.331,14.1035,14.2168,4551993.1687225
2008-01-14,14.1214,14.2267,14.0022,14.037,4974699.0917158
2008-01-15,13.894,13.9546,13.7271,13.8086,6490627.5220929
2008-01-16,14.2317,14.3618,14.1045,14.1562,15850667.087569
2008-01-17,14.33,14.3618,13.9774,14.0132,9483784.7974579
2008-01-18,14.5306,14.6667,14.1979,14.3101,13672031.668063
2008-01-22,13.2445,13.7619,13.2296,13.609,10866164.718459
2008-01-23,13.2633,13.5881,13.1571,13.5633,7008818.7362986
2008-01-24,13.4997,13.7808,13.4461,13.7371,7657683.731351
2008-01-25,13.7887,13.8086,13.3229,13.4312,5471812.655379
2008-01-28,13.4093,13.5881,13.3229,13.5265,4268034.4323012
2008-01-29,13.5245,13.605,13.4123,13.5384,4806140.3158057
2008-01-30,13.2097,13.3448,13.0737,13.1571,4708703.6326881
2008-01-31,12.6992,13.2197,12.5592,13.1819,9180870.9771277
2008-02-01,12.7986,13.0627,12.7132,12.9167,5959247.7985093
2008-02-04,12.9743,13.1174,12.9386,13.1064,5206816.0512377
2008-02-05,12.8611,12.875,12.6774,12.6992,4656400.6909319
2008-02-06,12.8721,12.9813,12.7588,12.8879,7920321.1449691
2008-02-07,12.0279,12.1798,11.9911,12.1232,13514159.229763
2008-02-08,11.8084,11.9455,11.7538,11.8849,6908820.4737141
2008-02-11,11.863,11.9494,11.7379,11.9425,7912546.7915635
2008-02-12,11.7925,12.0924,11.724,12.0229,11982573.346277
2008-02-13,12.2285,12.3447,12.2057,12.3318,5576351.0759102
2008-02-14,12.1461,12.1679,11.9713,11.9782,7260417.3937472
2008-02-15,12.0497,12.1361,12.0021,12.1361,4640350.5428571
2008-02-19,12.3447,12.4281,12.2523,12.296,6933580.3947403
2008-02-20,12.1997,12.2881,12.1292,12.2682,4638181.6583557
2008-02-21,12.4321,12.5592,12.3844,12.4251,4743129.8913252
2008-02-22,12.4381,12.4788,12.302,12.4381,4690241.9347615
2008-02-25,12.3189,12.4073,12.2414,12.3586,3401545.9426823
2008-02-26,12.3963,12.5592,12.3149,12.5354,4875141.8557847
2008-02-27,12.2086,12.4192,12.1957,12.2593,4384301.3424669
2008-02-28,12.1798,12.1957,12.0249,12.1113,3690615.7551153
2008-02-29,11.9604,11.9604,11.7419,11.7826,5056572.97128
2008-03-03,11.8154,11.8779,11.6118,11.7717,6726087.4233719
2008-03-04,11.5671,11.5859,11.4548,11.5671,6594331.214095
2008-03-05,11.584,11.729,11.578,11.6654,5398598.2032579
2008-03-06,11.6853,11.7141,11.5293,11.5611,2705412.5567128
2008-03-07,11.6018,11.7756,11.5671,11.724,4524328.3118622
2008-03-10,11.6326,11.6654,11.4648,11.5015,6374026.3177515
2008-03-11,11.6058,11.7141,11.5075,11.6942,7590090.8586967
2008-03-12,11.863,12.0835,11.7925,12.0021,8223067.8182114
2008-03-13,11.8988,11.8988,11.72,11.7568,6665306.2980028
2008-03-14,11.584,11.584,11.2781,11.3198,6074668.904134
2008-03-17,10.9811,11.3198,10.9692,11.1162,10941670.898122
2008-03-18,11.3287,11.4251,11.2125,11.4072,10761632.339389
2008-03-19,11.5442,11.5591,11.3287,11.3794,3678238.8153327
2008-03-20,11.7111,11.8114,11.6197,11.7826,6420736.8804357
2008-03-24,11.8968,11.9782,11.8432,11.9782,2987034.2546346
2008-03-25,11.9782,12.1719,11.9574,12.1262,4703408.2921156
2008-03-26,11.7478,11.7905,11.5422,11.6386,6353987.7985021
2008-03-27,11.8392,11.8392,11.6594,11.6972,6247115.360202
2008-03-28,11.6594,11.6723,11.429,11.4399,4741366.7916213
2008-03-31,11.6942,11.9186,11.6197,11.8968,12436927.462754
2008-04-01,12.3318,12.7429,12.3209,12.7132,14422341.855611
2008-04-02,12.6476,12.7787,12.6248,12.6546,8158253.0107101
2008-04-03,12.8184,12.8929,12.7588,12.8164,4362024.4619145
2008-04-04,13.1948,13.2445,13.0786,13.1779,6296974.5309809
2008-04-07,12.9386,13.0766,12.8979,12.9167,4704341.6978412
2008-04-08,12.4758,12.5096,12.3934,12.4788,5725444.2644563
2008-04-09,12.6645,12.6893,12.4619,12.5493,5909002.9811361
2008-04-10,12.5672,12.6814,12.4857,12.6357,3558852.4974672
2008-04-11,12.4927,12.5235,12.308,12.3228,4303708.2526362
2008-04-14,12.446,12.4788,12.2811,12.448,7321543.8893038
2008-04-15,13.1591,13.1839,12.9813,13.0846,22242836.919634
2008-04-16,13.2445,13.2544,13.0786,13.2028,7190478.420402
2008-04-17,12.9475,12.9545,12.8721,12.9515,4818302.7837226
2008-04-18,13.0359,13.0707,12.9853,13.0548,7413367.048236
2008-04-21,13.2127,13.2216,12.9614,13.0121,5234696.3868739
2008-04-22,13.1094,13.1094,12.9009,12.9068,5136607.2259675
2008-04-23,13.2048,13.3478,13.0925,13.2921,5559158.084795
2008-04-24,12.9743,13.2097,12.9167,13.1372,6507881.9347283
2008-04-25,13.0786,13.1819,13.0419,13.1134,3774924.3434652
2008-04-28,13.2743,13.2921,13.1134,13.1253,4999817.4727617
2008-04-29,13.0041,13.0488,12.875,12.9475,3801337.610987
2008-04-30,13.169,13.3517,13.0876,13.1442,4461571.6287439
2008-05-01,12.9773,13.1591,12.9654,13.1591,3986455.0246065
2008-05-02,13.2167,13.2216,13.0459,13.1005,7543365.19236
2008-05-05,13.1253,13.1571,13.026,13.0786,4567322.3691171
2008-05-06,12.9108,12.9853,12.8442,12.9853,2982921.0265991
2008-05-07,12.8721,12.9316,12.7757,12.7757,2932535.2418024
2008-05-08,12.9316,12.9853,12.875,12.9346,2176255.0838695
2008-05-09,12.6814,12.7856,12.6109,12.6953,3385642.8034921
2008-05-12,12.7886,12.8403,12.7261,12.8214,1741931.4313601
2008-05-13,12.7906,12.8055,12.6893,12.734,2297639.111508
2008-05-14,12.9962,13.0766,12.9277,13.0041,2126680.868668
2008-05-15,13.1779,13.3448,13.1541,13.2921,4193095.1430627
2008-05-16,13.598,13.6834,13.5633,13.6397,5547105.3700864
2008-05-19,14.0281,14.0747,13.9208,13.9546,8140626.0413126
2008-05-20,14.1711,14.176,13.8632,13.9546,5876237.1173657
2008-05-21,13.8821,14.0281,13.7768,13.7768,4133159.8222346
2008-05-22,13.8493,13.9307,13.7301,13.7808,3981100.2763341
2008-05-23,13.747,13.7838,13.4858,13.5454,3047109.535976
2008-05-27,13.4719,13.5941,13.4461,13.5265,3038504.481682
2008-05-28,13.5424,13.605,13.463,13.5613,3502470.5626212
2008-05-29,13.5087,13.7232,13.5087,13.6636,6685090.0689798
2008-05-30,13.7927,13.8145,13.5941,13.6795,2992342.6850392
2008-06-02,13.5424,13.5424,13.3786,13.4183,2807285.6860298
2008-06-03,13.4858,13.5663,13.3666,13.4074,3202098.1835546
2008-06-04,13.3517,13.4312,13.3051,13.3349,4867654.471777
2008-06-05,13.4153,13.5037,13.3786,13.5037,2413782.171723
2008-06-06,13.3786,13.3786,13.163,13.1779,4212977.5912361
2008-06-09,13.3905,13.4024,13.1174,13.1442,2837214.0769473
2008-06-10,12.9694,13.0786,12.9247,12.9694,1948545.370152
2008-06-11,12.9475,12.9475,12.7638,12.7946,2855931.5300565
2008-06-12,12.879,12.9515,12.741,12.8284,2514011.016736
2008-06-13,12.7787,12.8691,12.7549,12.8472,2360970.7403321
2008-06-16,12.8472,12.9545,12.7757,12.9108,1830022.9812105
2008-06-17,12.9207,12.9743,12.7827,12.7906,990199.48665519
2008-06-18,12.9743,13.0041,12.8254,12.8661,1690474.2941449
2008-06-19,13.1571,13.2296,12.9743,13.0955,4966355.8340654
2008-06-20,13.0488,13.0925,12.8433,12.8522,2147727.3049954
2008-06-23,13.1839,13.2802,13.1064,13.2703,3461140.9278737
2008-06-24,13.2256,13.2802,13.0766,13.2296,4028737.1963727
2008-06-25,13.3229,13.5206,13.2882,13.4074,7125809.614875
2008-06-26,13.5881,13.5881,13.2743,13.307,3423499.6050708
2008-06-27,13.1591,13.2544,13.026,13.0737,3662937.8084228
2008-06-30,13.2197,13.3815,13.2048,13.317,2688330.325716
2008-07-01,13.1571,13.6268,13.1442,13.5941,6207058.4599066
2008-07-02,13.9734,14.0251,13.7867,13.8175,7528970.4046011
2008-07-03,14.4074,14.4074,14.1472,14.3389,10488998.321625
2008-07-07,14.5008,14.5465,14.2426,14.3836,9050972.5171104
2008-07-08,14.623,14.8345,14.5137,14.7858,6508912.00383
2008-07-09,15.0609,15.2188,14.9656,14.9656,8746985.3305414
2008-07-10,14.8037,14.8434,14.5922,14.6915,13489349.970139
2008-07-11,14.471,14.5465,14.2674,14.3647,4928534.2743425
2008-07-14,14.2277,14.2287,14.0767,14.0877,3923303.6327024
2008-07-15,14.3032,14.3528,14.178,14.2426,8250346.0215672
2008-07-16,14.0171,14.1711,13.9734,14.1343,8611789.5161312
2008-07-17,13.9178,14.1006,13.89,14.0747,6930137.7688766
2008-07-18,14.2545,14.2783,14.1085,14.1631,8754934.8863162
2008-07-21,14.032,14.4789,14.0132,14.4035,17231152.003634
2008-07-22,14.2734,14.5574,14.2704,14.4829,4664660.3750383
2008-07-23,14.3528,14.5435,14.323,14.4323,7216149.59513
2008-07-24,14.4541,14.6031,14.4353,14.4938,2914832.7541423
2008-07-25,14.7014,14.8434,14.5693,14.616,6226157.5319694
2008-07-28,14.3935,14.4789,14.1006,14.1145,4120051.8656702
2008-07-29,14.1939,14.4035,14.1562,14.2853,6378726.5744148
2008-07-30,14.8345,14.8603,14.5614,14.6478,9569555.4193714
2008-07-31,15.3052,15.3966,15.1821,15.201,18164391.589007
2008-08-01,15.1791,15.201,14.8236,14.8981,21624807.54156
2008-08-04,15.2834,15.3708,15.2546,15.3102,7937692.359184
2008-08-05,15.5664,15.6081,15.4353,15.6081,13535682.94151
2008-08-06,15.4284,15.5982,15.3678,15.4612,9207759.5062487
2008-08-07,15.488,15.5585,15.2437,15.3191,5396693.1292204
2008-08-08,15.2635,15.5585,15.2476,15.4562,10529021.993885
2008-08-11,15.5068,15.5734,15.3748,15.4353,6765731.4904985
2008-08-12,15.2357,15.343,15.0977,15.1394,2807533.385931
2008-08-13,15.2437,15.3221,15.1394,15.2506,2846412.2013301
2008-08-14,15.2943,15.4731,15.2536,15.3569,3831952.7146389
2008-08-15,15.2754,15.3172,15.195,15.2288,3235768.2526557
2008-08-18,15.478,15.478,15.2983,15.3569,3914300.8488921
2008-08-19,15.1632,15.2834,15.1116,15.2119,5315820.1183631
2008-08-20,14.9686,15.0152,14.8256,14.8901,4005618.53892
2008-08-21,14.9984,15.1513,14.9636,15.1483,2991906.6929366
2008-08-22,15.1791,15.3926,15.1771,15.3191,3151068.9831607
2008-08-25,15.2188,15.2208,15.0391,15.0858,2305249.3385562
2008-08-26,15.0897,15.3102,15.0629,15.2546,1931400.7107249
2008-08-27,15.2238,15.3102,15.1533,15.2983,2383894.0572122
2008-08-28,15.4204,15.4711,15.3132,15.4175,2019402.6455703
2008-08-29,15.3658,15.3847,15.2238,15.2506,2991403.2378527
2008-09-02,15.4711,15.5207,15.2685,15.3261,2740540.6317368
2008-09-03,15.0927,15.1036,14.8871,15.0272,3436757.5912503
2008-09-04,14.8236,14.8663,14.4641,14.5137,3833207.324708
2008-09-05,14.5008,14.5544,14.3886,14.5008,3799480.8686375
2008-09-08,14.4978,14.5435,14.3171,14.3916,5705877.9860756
2008-09-09,14.5802,14.6508,14.4015,14.4035,5323968.0354409
2008-09-10,14.5008,14.5723,14.4283,14.4641,2951804.4816836
2008-09-11,13.9595,14.2009,13.9307,14.1919,6481042.7442056
2008-09-12,14.0171,14.3796,13.9546,14.3389,3913641.3227322
2008-09-15,13.9436,14.1443,13.9228,14.0728,4942723.6524271
2008-09-16,13.7768,13.9049,13.5295,13.886,7880405.2120972
2008-09-17,13.6924,13.8314,13.6139,13.6636,7283117.1765701
2008-09-18,13.7271,14.2853,13.6656,14.1085,7297913.7214859
2008-09-19,14.1035,14.323,13.894,14.1532,6560146.6138981
2008-09-22,14.623,14.6458,14.4511,14.5137,4592316.9002124
2008-09-23,14.6984,14.8345,14.5366,14.5922,6359680.8685908
2008-09-24,14.4938,14.5107,14.176,14.2783,9530301.0264797
2008-09-25,14.475,14.6458,14.4035,14.5008,5446257.2753202
2008-09-26,14.475,14.5802,14.3757,14.4641,3244324.9752617
2008-09-29,13.9933,14.0767,13.3706,13.6298,6849678.5980982
2008-09-30,13.886,13.89,13.4858,13.742,7391042.8429057
2008-10-01,13.9883,14.2138,13.7838,14.0171,7351098.7165491
2008-10-02,14.2009,14.2704,13.894,13.9595,9883580.4934032
2008-10-03,14.0132,14.2803,13.8046,13.8632,8392653.6424926
2008-10-06,13.5941,13.6139,12.7986,13.2763,7888982.0729065
2008-10-07,13.8493,13.8751,13.0141,13.0141,7298622.586244
2008-10-08,12.6109,12.8055,12.2027,12.3109,8656863.8497928
2008-10-09,12.294,12.3755,11.3506,11.4439,10571663.632581
2008-10-10,11.3456,11.724,10.8868,11.429,10323245.804353
2008-10-13,11.6386,12.5264,11.6058,12.3934,6978298.2822025
2008-10-14,12.5374,12.6814,12.2086,12.6814,4973732.4579547
2008-10-15,12.3963,12.4073,11.4946,11.5939,4163735.65639
2008-10-16,11.9534,12.3993,11.7826,12.3993,8612294.9850355
2008-10-17,12.158,12.9694,12.1113,12.4758,5418562.2111549
2008-10-20,12.4341,12.8691,12.4093,12.8691,5120274.1361357
2008-10-21,12.152,12.3209,11.9236,11.9782,5277253.445116
2008-10-22,11.8551,11.9782,11.5899,11.7677,4461344.067046
2008-10-23,12.0358,12.1639,11.5561,12.0229,5750646.2190462
2008-10-24,11.0635,11.6813,11.0347,11.432,6195531.3523056
2008-10-27,11.0775,11.7925,10.9702,11.4648,5402682.2308985
2008-10-28,11.7339,12.2901,11.432,12.2881,7117635.5181328
2008-10-29,11.9991,12.7856,11.9643,12.441,6800218.1637457
2008-10-30,13.0816,13.3607,12.6665,13.3051,8333571.1745766
2008-10-31,13.2057,13.5315,13.0955,13.2951,4369249.0423685
2008-11-03,13.3706,13.5613,13.2475,13.452,2925327.7788213
2008-11-04,13.5206,13.9595,13.4858,13.897,2957655.6366687
2008-11-05,13.2991,13.605,12.9187,12.9545,4161639.2694207
2008-11-06,13.0925,13.1948,12.5264,12.6546,5303546.8903278
2008-11-07,13.019,13.3815,13.019,13.3557,3617798.0256004
2008-11-10,13.6576,13.744,13.463,13.5941,15235223.454806
2008-11-11,13.2852,13.5702,13.0846,13.2882,8027637.6306532
2008-11-12,13.2445,13.2951,12.9138,12.9386,9503878.6967665
2008-11-13,12.9813,13.7301,12.7906,13.7301,6044635.7945591
2008-11-14,13.3815,13.6427,13.1879,13.2127,4649135.8340712
2008-11-17,13.3319,13.3845,12.9813,13.0121,6680594.2150805
2008-11-18,13.1481,13.3011,12.8164,13.1422,3477942.2309336
2008-11-19,12.6377,12.7469,11.5095,11.5353,11730518.558523
2008-11-20,11.5561,11.5939,10.8371,10.8778,8467797.3344951
2008-11-21,10.9513,10.9692,10.2005,10.6772,8960095.8537359
2008-11-24,11.2513,11.9643,11.1251,11.7905,7690990.3058815
2008-11-25,11.4479,11.6634,11.2483,11.5591,9887009.0225245
2008-11-26,11.4598,11.6783,11.3456,11.6286,5626117.6109537
2008-11-28,11.5075,11.8432,11.4876,11.8154,2242184.5409265
2008-12-01,11.5899,11.6326,10.992,11.0347,4223467.5813642
2008-12-02,11.4767,11.6723,11.2761,11.6237,4373867.7393082
2008-12-03,11.6853,12.0984,11.6743,12.0398,4883135.7156069
2008-12-04,11.729,11.9782,11.6435,11.8054,5031902.6652587
2008-12-05,11.865,12.2086,11.6118,12.1639,4238948.8251942
2008-12-08,12.5374,12.6992,12.3566,12.5096,3552458.6179017
2008-12-09,12.2762,12.5324,12.2027,12.3189,5591135.537904
2008-12-10,12.3586,12.3963,12.0706,12.1957,2305689.3582995
2008-12-11,12.1679,12.4192,12.0329,12.1679,4926359.3483801
2008-12-12,12.1262,12.2285,12.007,12.2196,5834640.6514237
2008-12-15,12.2593,12.2662,12.0329,12.1292,6716850.0294925
2008-12-16,12.3109,12.884,12.305,12.875,7246303.5339251
2008-12-17,12.5552,12.9138,12.452,12.8433,4378962.7047573
2008-12-18,12.728,13.0488,12.5264,12.597,4212441.9150268
2008-12-19,12.7191,12.7916,12.5423,12.6665,2854587.3049825
2008-12-22,12.5354,12.6178,12.4073,12.6178,3665167.1075343
2008-12-23,12.6287,12.7102,12.3725,12.4381,2614898.3809987
2008-12-24,12.2146,12.3646,12.1719,12.2762,1548766.7916796
2008-12-26,11.7478,12.4251,11.7478,12.3258,1186532.8726338
2008-12-29,12.6327,12.6357,12.4251,12.5423,3125699.881483
2008-12-30,12.5672,12.6377,12.3755,12.6109,4804464.8172865
2008-12-31,12.7469,12.9187,12.6407,12.8472,2591854.2348984
2009-01-02,12.597,12.738,12.59,12.7102,3137292.4382449
2009-01-05,12.3228,12.4321,12.2305,12.3844,3456920.9673605
2009-01-06,12.6039,13.0766,12.5493,13.0041,5970942.0531981
2009-01-07,12.9743,13.1521,12.7886,12.8909,6194535.5181496
2009-01-08,12.9475,13.0955,12.8125,13.026,2993868.1539434
2009-01-09,13.1253,13.163,12.9277,12.9922,2965756.2289686
2009-01-12,12.7469,12.8552,12.6744,12.7946,2793754.8271949
2009-01-13,12.4321,12.6039,12.4073,12.588,4880147.2062289
2009-01-14,12.3387,12.5056,12.1749,12.4579,6069852.8528015
2009-01-15,12.4788,12.6913,12.2881,12.6506,3986652.3789994
2009-01-16,12.6873,12.7261,12.305,12.5403,4523736.2486836
2009-01-20,12.3318,12.3993,12.0924,12.1014,6907223.514188
2009-01-21,11.9574,12.1997,11.6743,12.1997,4815329.3779971
2009-01-22,11.9574,12.1868,11.8938,12.1143,2539718.4402301
2009-01-23,12.2196,12.4698,12.0885,12.4281,6813272.7540712
2009-01-26,12.728,12.9316,12.6665,12.7827,4002306.8113782
2009-01-27,12.6208,12.7022,12.3348,12.5235,5256588.6277422
2009-01-28,12.9475,12.9773,12.7429,12.9138,6971733.2279084
2009-01-29,12.1143,12.2245,11.8988,12.01,7186583.6918729
2009-01-30,12.0468,12.1461,11.9087,12.0636,4773287.8577609
2009-02-02,11.7597,12.1202,11.7568,12.0676,3637792.2408024
2009-02-03,12.3298,12.6357,12.2057,12.5741,3737146.0808795
2009-02-04,12.015,12.1143,11.7518,11.8024,4686994.6494703
2009-02-05,11.8749,12.1183,11.8213,12.0358,3262025.4491014
2009-02-06,11.6743,12.0706,11.6654,11.9743,2608646.4757668
2009-02-09,12.1143,12.1461,11.9951,12.1183,2085751.9841673
2009-02-10,12.0835,12.2245,11.8084,11.8481,3046731.9446631
2009-02-11,11.726,11.8938,11.6972,11.8352,2992806.8706266
2009-02-12,11.584,11.8054,11.5174,11.8054,3085334.8666762
2009-02-13,11.7419,11.7965,11.5254,11.582,5500398.8350428
2009-02-17,11.2483,11.2721,11.1033,11.1311,4182922.3296374
2009-02-18,11.1102,11.1778,10.9374,11.1192,3543543.435276
2009-02-19,11.2254,11.3029,11.0894,11.1251,4247725.0542167
2009-02-20,10.9066,11.1331,10.8997,11.0735,4854916.0512441
2009-02-23,11.1162,11.1271,10.71,10.7487,2809479.7432854
2009-02-24,11.0099,11.1003,10.8411,11.0616,4615779.9209425
2009-02-25,10.8907,10.9325,10.5988,10.6325,5825470.7205256
2009-02-26,10.6047,10.6812,10.2551,10.2571,5126168.588258
2009-02-27,9.96911,10.0545,9.85093,9.89264,10079339.940586
2009-03-02,9.99891,10.0049,9.72778,9.76055,4608365.0344668
2009-03-03,10.0803,10.0913,9.64833,9.81021,6289193.1292042
2009-03-04,9.76055,9.87476,9.60662,9.73175,5820871.154879
2009-03-05,9.75062,9.79134,9.47254,9.53412,6627132.3197212
2009-03-06,9.61555,9.69699,9.42398,9.59669,7389510.3256303
2009-03-09,9.41514,9.59669,9.37998,9.46758,6518686.0808288
2009-03-10,9.46758,9.87178,9.45963,9.83702,5931212.3987072
2009-03-11,9.74069,9.841,9.53809,9.66521,5085358.519157
2009-03-12,9.75062,10.0913,9.60662,10.0585,6954519.0916797
2009-03-13,10.2601,10.3703,10.0684,10.3306,8202566.1202848
2009-03-16,10.706,10.8431,10.6206,10.6862,5962355.1232871
2009-03-17,10.6365,10.8411,10.5114,10.8371,5075286.3967485
2009-03-18,10.5322,10.6454,10.3038,10.5531,5470611.4115488
2009-03-19,10.4508,10.4885,10.2253,10.268,2732475.2812927
2009-03-20,10.3693,10.4329,10.2392,10.2988,2873835.3997502
2009-03-23,10.2452,10.4885,10.2025,10.4816,7272780.2367874
2009-03-24,10.5243,10.6027,10.418,10.4319,2781760.513276
2009-03-25,10.4081,10.5878,10.2939,10.5282,9347368.6079243
2009-03-26,10.4041,10.4587,10.2829,10.4041,5673898.5191463
2009-03-27,10.2085,10.278,10.123,10.1389,4101596.2092046
2009-03-30,10.1896,10.7348,10.0873,10.7249,11886081.144897
2009-03-31,10.8808,11.1907,10.715,11.1003,7485316.8211863
2009-04-01,10.8292,11.2532,10.7934,11.2423,9236874.3137506
2009-04-02,11.1937,11.3456,11.0854,11.1033,8052136.761946
2009-04-03,11.1509,11.1907,10.859,10.9404,7480527.9564283
2009-04-06,10.9434,11.1072,10.859,10.999,4314470.1085097
2009-04-07,10.9096,10.9851,10.6862,10.7249,4925688.7462083
2009-04-08,10.8014,10.8937,10.702,10.8014,6936126.8705547
2009-04-09,10.6981,10.715,10.5531,10.6166,4207457.7096962
2009-04-13,10.5392,10.8014,10.5392,10.7249,2277538.1638282
2009-04-14,10.6862,10.8292,10.6365,10.7795,4900043.7511446
2009-04-15,10.8957,10.9513,10.7666,10.9325,3570884.0670622
2009-04-16,10.9652,11.2582,10.9215,11.2254,4495164.1657621
2009-04-17,11.0953,11.1271,10.9186,10.9881,4391939.7629999
2009-04-20,10.8083,10.8699,10.6613,10.706,3168237.8084319
2009-04-21,10.5114,10.7487,10.4726,10.7249,4017758.8548132
2009-04-22,10.3852,10.5729,10.3753,10.4587,3921123.6721891
2009-04-23,10.4786,10.6643,10.3852,10.6613,7990994.1558266
2009-04-24,10.9374,11.0427,10.8629,10.9295,4695297.630714
2009-04-27,11.3416,11.4598,11.2721,11.3357,5779832.51717
2009-04-28,11.2155,11.2681,11.0616,11.1003,3308485.2911539
2009-04-29,11.2354,11.4946,11.2026,11.4439,6268909.930784
2009-04-30,11.5442,11.5442,10.8957,10.9483,8560739.1706238
2009-05-01,10.8292,11.0109,10.7686,11.0109,4519223.2773115
2009-05-04,11.3198,11.4578,11.2056,11.2681,14241109.101418
2009-05-05,11.1966,11.2026,11.0308,11.1311,7648193.6030195
2009-05-06,11.4221,11.429,11.2254,11.294,3748242.2309287
2009-05-07,11.4042,11.4092,11.2085,11.292,5894134.9455983
2009-05-08,11.2979,11.4042,11.2463,11.3158,5857942.5665269
2009-05-11,11.9494,12.0636,11.8461,11.9455,13169027.679918
2009-05-12,12.4659,12.4659,12.2523,12.3348,7212976.8211913
2009-05-13,12.6069,12.6069,12.2901,12.3209,7709751.0561279
2009-05-14,12.2086,12.296,12.152,12.2156,7788879.0916645
2009-05-15,12.1838,12.2901,12.0229,12.1054,5241714.5507435
2009-05-18,12.3447,12.5324,12.2623,12.5026,4557546.2782979
2009-05-19,12.5324,12.6645,12.4817,12.6178,4761561.3819467
2009-05-20,12.8363,13.0012,12.7787,12.875,3981448.6672522
2009-05-21,12.9614,13.1025,12.9108,13.0459,5448201.6188543
2009-05-22,12.9585,13.0816,12.8433,12.9773,3841769.0818648
2009-05-26,12.8611,13.1442,12.8184,13.0955,4354029.5951822
2009-05-27,12.9743,12.9922,12.7509,12.7638,4953635.5379156
2009-05-28,12.7856,12.879,12.6665,12.734,3744560.9673552
2009-05-29,13.0012,13.0737,12.9346,13.0627,4113748.6080198
2009-06-01,13.2375,13.3388,13.2057,13.2614,3482644.5014172
2009-06-02,12.9207,13.0816,12.9187,13.0359,5058960.3552878
2009-06-03,12.8472,12.9068,12.6913,12.7886,4726161.4411774
2009-06-04,12.7827,12.8611,12.6873,12.7638,4815496.5250849
2009-06-05,12.7469,12.7618,12.6178,12.6853,3760044.2250055
2009-06-08,12.6109,12.8214,12.5622,12.73,3481603.3563037
2009-06-09,12.7708,12.8125,12.6704,12.7588,2121694.6495171
2009-06-10,12.8254,12.8284,12.5423,12.6665,3398172.7936202
2009-06-11,12.9009,13.1481,12.8979,13.0379,3188107.1667731
2009-06-12,13.3954,13.6328,13.3646,13.5702,5888921.1647495
2009-06-15,13.5881,13.609,13.3994,13.4123,7188293.4253378
2009-06-16,13.6457,13.6457,13.46,13.4719,3957792.3197699
2009-06-17,13.8493,13.9337,13.7033,13.8731,5613456.7225038
2009-06-18,13.6755,13.8046,13.6249,13.7341,5292793.0897357
2009-06-19,14.1472,14.1602,13.9178,13.9903,3314505.6070472
2009-06-22,13.8046,13.8314,13.6298,13.6546,3047573.7215634
2009-06-23,13.8235,13.897,13.7113,13.8602,3004316.8607547
2009-06-24,13.9466,14.0539,13.7093,13.8175,2797519.6643123
2009-06-25,13.8175,14.1085,13.7162,14.0936,4816932.3789842
2009-06-26,14.0728,14.0728,13.8433,14.032,2491554.9061737
2009-06-29,13.9436,14.0618,13.8731,14.0469,3051614.4520668
2009-06-30,13.9228,13.9903,13.7341,13.8195,2829780.0591784
2009-07-01,13.9139,14.0747,13.9119,13.9734,3235098.6573941
2009-07-02,13.5633,13.6219,13.4679,13.5295,2809487.7985667
2009-07-06,13.4858,13.7698,13.4858,13.747,2906949.6544386
2009-07-07,13.6884,13.7271,13.5424,13.5593,9060618.7165179
2009-07-08,13.6219,13.6368,13.4431,13.5633,4026405.1924241
2009-07-09,13.7093,13.7619,13.5742,13.7013,2965720.9871128
2009-07-10,13.4213,13.5881,13.3786,13.4679,2905016.3869164
2009-07-13,13.4312,13.6725,13.4123,13.6487,2616084.5211764
2009-07-14,13.7927,13.8195,13.6129,13.7986,2405343.2576067
2009-07-15,14.0022,14.0618,13.9546,14.0499,3538840.1578822
2009-07-16,14.1314,14.3131,14.1045,14.2704,2975359.1312389
2009-07-17,14.0231,14.1314,13.9854,14.0896,8441465.626697
2009-07-20,14.2356,14.326,14.1443,14.3171,2005446.8706446
2009-07-21,14.4442,14.5306,14.3687,14.5107,2815632.9713208
2009-07-22,14.5356,14.6895,14.5107,14.5723,3729977.887395
2009-07-23,14.4283,14.8186,14.4283,14.7471,3489783.4945069
2009-07-24,14.8236,14.907,14.7471,14.8871,2409474.6100252
2009-07-27,14.6071,14.6736,14.5077,14.6428,4002968.3513584
2009-07-28,14.6508,14.6825,14.5048,14.6537,2602245.5478301
2009-07-29,14.4611,14.4978,14.2883,14.3975,6743236.1104397
2009-07-30,14.7362,14.7789,14.4909,14.5137,12685675.557518
2009-07-31,14.6428,14.7709,14.5306,14.5395,8193931.8655959
2009-08-03,14.765,14.8663,14.7024,14.7858,7656929.5556353
2009-08-04,14.8216,14.8732,14.7471,14.8136,3490685.6860173
2009-08-05,14.7759,14.7858,14.5773,14.6379,5263434.6099731
2009-08-06,14.4482,14.475,14.2168,14.2704,4173919.5458271
2009-08-07,14.5246,14.6537,14.4829,14.5614,5698274.8073986
2009-08-10,14.4938,14.4938,14.3647,14.4213,2354010.9772522
2009-08-11,14.3131,14.3886,14.2674,14.326,2134965.7255287
2009-08-12,14.4213,14.5862,14.4035,14.4482,1853379.2694627
2009-08-13,14.6428,14.6428,14.5217,14.612,2244606.1598801
2009-08-14,14.4124,14.4511,14.2674,14.3975,2990278.5191952
2009-08-17,14.1184,14.188,14.0728,14.1631,2404554.8469453
2009-08-18,14.2763,14.4511,14.2545,14.4035,2556365.6860343
2009-08-19,14.323,14.471,14.3032,14.4412,3369043.8893759
2009-08-20,14.2426,14.3459,14.2267,14.326,4156875.5774168
2009-08-21,14.5574,14.623,14.4442,14.4978,2763377.3543425
2009-08-24,14.5107,14.5862,14.4154,14.4541,3098012.872599
2009-08-25,14.5246,14.5862,14.3935,14.4104,3791243.3365548
2009-08-26,14.4541,14.4909,14.3618,14.4869,3093221.9940206
2009-08-27,14.5544,14.6855,14.4789,14.6508,4656402.7047522
2009-08-28,14.762,14.762,14.4104,14.4978,4893062.8429512
2009-08-31,14.6388,14.7968,14.4978,14.5991,9380972.2209543
2009-09-01,14.5862,14.7054,14.3717,14.4104,4811938.1045519
2009-09-02,14.331,14.4382,14.2505,14.3687,2319396.4264138
2009-09-03,14.331,14.3647,14.1115,14.2267,4034152.3592552
2009-09-04,14.1214,14.2386,14.0976,14.2277,3028583.3957987
2009-09-08,14.3429,14.3588,14.2168,14.2545,1988053.504406
2009-09-09,14.1631,14.2138,14.04,14.0877,5656815.2812394
2009-09-10,14.2048,14.2048,13.9933,14.0211,11431022.191302
2009-09-11,14.3071,14.33,14.0877,14.1274,6187437.8083768
2009-09-14,14.1671,14.2575,14.1343,14.2168,2931884.777834
2009-09-15,14.0837,14.1214,14.0092,14.0807,7189236.9001651
2009-09-16,14.2426,14.2605,14.1532,14.2287,3534481.2437658
2009-09-17,14.4074,14.4442,14.2267,14.2426,7564186.0808097
2009-09-18,14.3359,14.3687,14.1353,14.1532,10256244.994877
2009-09-21,14.1631,14.2575,14.1532,14.2098,7158491.9051014
2009-09-22,14.5157,14.5157,14.3459,14.3647,5623850.0492558
2009-09-23,14.5137,14.5137,14.2674,14.2803,3841038.065083
2009-09-24,13.9814,14.0251,13.75,13.7957,7857695.3601726
2009-09-25,13.8314,13.8662,13.7271,13.75,5499705.0739372
2009-09-28,14.0837,14.1443,14.0022,14.0171,4871888.5290326
2009-09-29,14.2197,14.2237,14.0837,14.1443,4791409.2200508
2009-09-30,14.2168,14.2168,13.9734,14.0747,6092115.6366115
2009-10-01,14.0281,14.032,13.7589,13.7659,5454708.2723586
2009-10-02,13.6179,13.7927,13.609,13.6636,5303585.1529141
2009-10-05,13.7768,13.9208,13.7271,13.8433,5630008.3118421
2009-10-06,13.8453,13.9337,13.8344,13.8632,4673561.4609217
2009-10-07,13.7679,13.7957,13.7033,13.7808,3650003.0404073
2009-10-08,13.886,13.9506,13.8275,13.8692,3172299.6840488
2009-10-09,13.7927,13.8195,13.7371,13.8086,3573263.3957887
2009-10-12,13.8821,13.9268,13.7838,13.8195,4853220.4145216
2009-10-13,13.8662,13.9019,13.7093,13.747,6613557.1568389
2009-10-14,14.0052,14.0171,13.89,13.9814,4140062.1914349
2009-10-15,14.0896,14.1403,14.04,14.1115,3366293.0107975
2009-10-16,14.044,14.1254,13.9933,14.0807,4071923.5734697
2009-10-19,14.2823,14.5217,14.2674,14.4074,5571152.3987138
2009-10-20,14.331,14.334,14.1006,14.1145,5542191.6484675
2009-10-21,14.2992,14.4015,14.2009,14.2168,6533710.1874426
2009-10-22,14.3389,14.4074,14.2287,14.4035,3691283.3365566
2009-10-23,14.32,14.32,14.1006,14.1472,3383175.873581
2009-10-26,14.2386,14.4124,14.1214,14.1939,3397323.9683487
2009-10-27,14.4253,14.5435,14.3429,14.4641,6224248.4302912
2009-10-28,14.3071,14.3886,14.1254,14.1443,6727180.9278142
2009-10-29,14.1443,14.334,14.1085,14.326,10123338.894189
2009-10-30,14.1631,14.2466,14.0132,14.0618,4999628.1736502
2009-11-02,13.8751,13.9883,13.8374,13.9119,4279295.7156179
2009-11-03,13.7738,13.894,13.747,13.8821,3935040.1776183
2009-11-04,13.9178,14.1314,13.9019,14.0281,4928597.7096831
2009-11-05,14.0132,14.0936,13.9933,14.0688,4180389.9505654
2009-11-06,13.8662,14.0976,13.8563,14.0837,6530910.9771761
2009-11-09,14.326,14.3916,14.2426,14.3866,2817727.3444698
2009-11-10,14.1939,14.4104,14.1939,14.3757,5033490.5625933
2009-11-11,14.3588,14.3935,14.2138,14.3071,3708412.8923312
2009-11-12,14.2267,14.2823,14.1939,14.2575,3248683.8893781
2009-11-13,14.3916,14.4323,14.3071,14.3866,2418387.7788305
2009-11-16,14.3796,14.5157,14.3796,14.466,2653643.2773455
2009-11-17,14.2267,14.2605,14.0896,14.2317,3357359.7037887
2009-11-18,14.2853,14.2883,14.176,14.2356,1860565.5873303
2009-11-19,14.2009,14.2009,14.032,14.1512,1748807.620896
2009-11-20,13.897,14.035,13.89,14.035,4165955.89331
2009-11-23,14.2287,14.3528,14.1472,14.2168,3936477.0384277
2009-11-24,14.2048,14.2237,14.037,14.1671,7130816.9791395
2009-11-25,14.5008,14.5614,14.4035,14.5217,3969341.5793945
2009-11-27,13.9715,14.2575,13.9655,14.18,4032049.9308248
2009-11-30,13.9953,14.0618,13.9377,14.037,3278131.9841456
2009-12-01,14.2237,14.3429,14.2138,14.323,3039998.736371
2009-12-02,14.4194,14.4611,14.3429,14.3836,2671349.7926463
2009-12-03,14.4412,14.475,14.2634,14.2823,2973116.7422952
2009-12-04,14.7024,14.8007,14.466,14.4978,7826798.3216737
2009-12-07,14.4938,14.5862,14.4353,14.4442,3462068.2921383
2009-12-08,14.2674,14.334,14.18,14.3101,5368110.9771973
2009-12-09,14.2426,14.2704,14.1214,14.2009,6302845.8241694
2009-12-10,14.3032,14.32,14.1631,14.2009,5432523.0206314
2009-12-11,14.2823,14.3717,14.2386,14.3032,3824544.8765344
2009-12-14,14.3717,14.3916,14.3101,14.334,2200752.2013419
2009-12-15,14.2912,14.4641,14.2883,14.4353,4692304.0867851
2009-12-16,14.5356,14.5912,14.4253,14.4511,3158722.5073462
2009-12-17,14.3935,14.3935,14.2098,14.2763,3056261.3424912
2009-12-18,14.2912,14.3647,14.1602,14.2605,2806829.5557237
2009-12-21,14.2763,14.4074,14.2098,14.2197,2209532.4580051
2009-12-22,14.4849,14.5107,14.3975,14.4253,3721389.9505738
2009-12-23,14.5048,14.5137,14.3647,14.3935,2535030.2664888
2009-12-24,14.4978,14.5217,14.4353,14.5217,667817.05823067
2009-12-28,14.6945,14.7362,14.616,14.6428,2081322.5863391
2009-12-29,14.6537,14.6895,14.5574,14.5951,1586042.6060915
2009-12-30,14.6031,14.7163,14.5614,14.7163,2839495.7353875
2009-12-31,14.7441,14.7968,14.6855,14.6984,1811956.9989798
2010-01-04,14.8474,14.8851,14.765,14.8444,4161513.4056497
2010-01-05,14.6766,14.6945,14.4978,14.5435,4257822.3493794
2010-01-06,14.3498,14.4323,14.2704,14.4283,4823686.7323898
2010-01-07,14.5614,14.6071,14.4789,14.5862,7113168.8646284
2010-01-08,14.5723,14.6637,14.5137,14.6478,4272253.3859043
2010-01-11,14.8603,14.9745,14.8345,14.91,7319876.4460659
2010-01-12,14.7938,14.8643,14.762,14.8434,5035155.9920108
2010-01-13,15.1255,15.2039,15.0272,15.188,7430040.4737046
2010-01-14,15.4254,15.4929,15.3847,15.4631,8393081.5793139
2010-01-15,15.3708,15.3827,15.2119,15.2983,2479784.1263121
2010-01-19,15.5297,15.8157,15.5257,15.781,9255138.6572843
2010-01-20,15.7154,15.7343,15.5138,15.7154,6796525.8241604
2010-01-21,15.8535,15.8733,15.5088,15.5088,10097425.05411
2010-01-22,15.4453,15.7154,15.2854,15.2943,3893815.2615282
2010-01-25,15.4254,15.5366,15.3797,15.488,4289462.4875822
2010-01-26,15.5088,15.7124,15.488,15.6767,5825571.4115423
2010-01-27,15.4532,15.6151,15.4006,15.5416,4089634.1164111
2010-01-28,14.907,15.0113,14.5614,14.7024,20754239.051941
2010-01-29,14.6567,14.7392,14.5505,14.5574,3445838.9140537
2010-02-01,14.5951,14.6667,14.5435,14.6667,4812611.7274542
2010-02-02,14.616,14.7441,14.5922,14.6766,6500090.4638499
2010-02-03,14.2068,14.2466,14.0618,14.0837,5408460.8883515
2010-02-04,13.9208,13.9546,13.7232,13.7232,5903415.636615
2010-02-05,13.4898,13.5245,13.2167,13.4789,7878044.0077537
2010-02-08,13.5494,13.6695,13.5047,13.5047,4263560.7304257
2010-02-09,13.8632,13.9546,13.6725,13.8126,8801384.6592669
2010-02-10,13.7838,13.8563,13.7301,13.7698,5158525.6465002
2010-02-11,13.8821,13.9417,13.7301,13.9089,3872181.796573
2010-02-12,13.7093,13.7589,13.6328,13.7589,3889009.2792973
2010-02-16,13.6397,13.7738,13.5812,13.7569,3386399.9999382
2010-02-17,13.7679,13.8026,13.7301,13.7569,2065090.187524
2010-02-18,13.6795,13.7619,13.6268,13.75,2636567.0878098
2010-02-19,13.6179,13.7033,13.5702,13.6656,2876224.7975784
2010-02-22,13.7371,13.7371,13.5742,13.6368,2163330.3849556
2010-02-23,13.7113,13.7232,13.5742,13.598,3385436.3869077
2010-02-24,13.5941,13.7142,13.5881,13.6219,2603990.5231509
2010-02-25,13.5087,13.5116,13.3706,13.5087,3635314.2348794
2010-02-26,13.7341,13.8235,13.6457,13.8145,15476154.905937
2010-03-01,13.7619,13.8145,13.7033,13.7738,6661960.3355152
2010-03-02,13.8692,13.9307,13.7887,13.89,2938430.7008349
2010-03-03,13.9089,14.0618,13.8821,13.9883,3013973.1292639
2010-03-04,14.1145,14.1145,13.9903,14.032,3108150.4441684
2010-03-05,14.0469,14.2466,14.037,14.2317,3102237.8676631
2010-03-08,14.0231,14.0499,13.897,14.0052,5915676.7817283
2010-03-09,13.8394,13.9228,13.8314,13.9049,3222685.4688455
2010-03-10,13.7867,13.9049,13.7838,13.897,4243215.1035751
2010-03-11,13.7738,13.8662,13.7341,13.7738,5501974.6494554
2010-03-12,13.886,13.9268,13.8026,13.886,5972824.9752119
2010-03-15,13.7986,13.8821,13.7569,13.8731,4749752.3394988
2010-03-16,13.8453,13.9228,13.8275,13.899,4108102.8627089
2010-03-17,13.9734,14.0211,13.9019,13.9983,2545266.5152547
2010-03-18,14.0022,14.037,13.897,14.0092,3124973.899252
2010-03-19,13.9377,13.9526,13.7768,13.8126,2965204.4421967
2010-03-22,13.9715,14.1045,13.9506,14.0688,3908532.2605408
2010-03-23,14.0469,14.1353,14.0022,14.1353,3106586.7126778
2010-03-24,13.9903,14.0231,13.9119,13.9417,3361584.6988528
2010-03-25,14.1035,14.1145,13.9595,13.9595,2813673.5241343
2010-03-26,13.9436,14.0022,13.9049,13.9685,2086207.1075631
2010-03-29,14.0092,14.0658,13.9466,14.0579,1972794.7877232
2010-03-30,13.9983,14.0251,13.8702,13.9337,3563747.0877929
2010-03-31,13.9228,14.0469,13.9139,14.0022,3250118.7363672
2010-04-01,14.0539,14.1254,14.0171,14.0747,2252959.4866322
2010-04-05,14.0728,14.1006,14.0469,14.0469,1331689.0424239
2010-04-06,13.9178,14.0211,13.897,13.9734,2939226.1598674
2010-04-07,13.9953,14.1006,13.9933,14.0469,4065815.6563918
2010-04-08,13.9854,14.042,13.9466,13.9814,3455505.2516645
2010-04-09,14.0728,14.1512,14.0618,14.1314,4785764.4816501
2010-04-12,14.1472,14.1979,14.1115,14.18,2241751.5695544
2010-04-13,14.2287,14.2287,14.1254,14.178,3154506.5744736
2010-04-14,14.184,14.1919,14.1035,14.18,2632273.6228543
2010-04-15,14.1115,14.2763,14.1115,14.2734,2314445.4491187
2010-04-16,14.176,14.2277,14.1314,14.1939,7207510.3058903
2010-04-19,14.0539,14.1711,14.04,14.1611,2858438.7363743
2010-04-20,14.2992,14.3558,14.2763,14.32,3164580.7107024
2010-04-21,14.2634,14.2734,14.1602,14.2168,4076251.2733709
2010-04-22,14.0747,14.0807,13.9715,14.0499,6090117.9268386
2010-04-23,13.9546,14.1403,13.9337,14.1314,2641983.2576024
2010-04-26,14.1184,14.1562,14.0469,14.0618,2388630.5626415
2010-04-27,13.753,13.8235,13.6179,13.6457,6524945.0344319
2010-04-28,13.6139,13.7232,13.463,13.6755,6755057.2358097
2010-04-29,13.9019,13.9436,13.7867,13.8821,7907689.456914
2010-04-30,13.9734,13.9883,13.7698,13.8493,5822549.6741288
2010-05-03,13.7957,13.8731,13.7679,13.8046,3943441.8360584
2010-05-04,13.8235,13.8523,13.75,13.7838,4988440.3947758
2010-05-05,13.4957,13.6139,13.4719,13.5186,6294944.6000826
2010-05-06,13.3786,13.4461,12.6178,13.0488,9984005.6858989
2010-05-07,12.9882,13.0846,12.6645,12.9108,12283342.44795
2010-05-10,13.321,13.4242,13.1948,13.3229,6275269.5754038
2010-05-11,13.1372,13.4679,13.1213,13.3269,4230334.7087086
2010-05-12,13.3517,13.605,13.3349,13.5861,5521652.6948648
2010-05-13,13.4709,13.5663,13.456,13.5116,8519894.8665771
2010-05-14,13.3319,13.3517,13.0816,13.165,11596982.132069
2010-05-17,13.165,13.3408,13.0955,13.3229,9744263.3956762
2010-05-18,13.2028,13.2822,13.0955,13.1372,10459726.436137
2010-05-19,13.0786,13.2882,13.0707,13.2197,11971923.257432
2010-05-20,12.9426,13.0419,12.7588,12.8433,12701627.028396
2010-05-21,12.7161,13.0488,12.6992,13.0151,7382904.9949295
2010-05-24,12.9694,13.1402,12.9167,12.9614,5576733.7017739
2010-05-25,12.7588,12.9614,12.6546,12.9455,11935637.235715
2010-05-26,12.7549,12.9138,12.7469,12.8085,12013288.134036
2010-05-27,12.9138,13.1064,12.8929,13.1025,6065406.3375005
2010-05-28,13.2445,13.3051,13.1422,13.2296,8311731.293037
2010-06-01,13.2524,13.4679,13.2127,13.2475,7991707.0482254
2010-06-02,13.463,13.6487,13.3448,13.6487,10241367.897148
2010-06-03,13.7142,13.7232,13.5494,13.6268,6807077.2358087
2010-06-04,13.5146,13.5315,13.2673,13.2991,6826912.3592042
2010-06-07,13.3229,13.4679,13.1908,13.1908,6568039.7827035
2010-06-08,13.169,13.2921,13.1303,13.2673,5672050.8389884
2010-06-09,13.3557,13.5206,13.317,13.3478,5160293.7807549
2010-06-10,13.6546,13.8563,13.6427,13.8314,11117930.522996
2010-06-11,13.753,14.1145,13.744,14.0976,11074296.070874
2010-06-14,14.1532,14.2138,14.0936,14.1006,6582503.0403538
2010-06-15,14.2734,14.3916,14.2505,14.3916,5544699.8616955
2010-06-16,14.2763,14.3757,14.2634,14.334,4298936.505351
2010-06-17,14.2823,14.3528,14.2287,14.3359,4308040.9870883
2010-06-18,14.2317,14.3359,14.2009,14.2426,3882018.3020023
2010-06-21,14.2048,14.2466,14.0231,14.0469,5840164.5606043
2010-06-22,14.0976,14.2853,14.0618,14.0618,5489948.1144112
2010-06-23,14.0767,14.1254,13.9307,14.0579,3788354.5112833
2010-06-24,14.0747,14.2197,14.0469,14.1115,4066108.6672506
2010-06-25,13.9685,14.0807,13.899,14.0539,4594405.2319004
2010-06-28,13.9436,14.0976,13.9417,14.0022,4068060.0591558
2010-06-29,14.0469,15.5942,13.8314,15.2605,25447060.690553
2010-06-30,14.8951,15.046,14.7392,14.757,20500712.161522
2010-07-01,14.9467,14.9914,14.6388,14.8901,13040736.248528
2010-07-02,14.6388,14.7809,14.6249,14.7322,6020220.2368103
2010-07-06,14.8573,15.0212,14.8345,14.9566,5989086.5744219
2010-07-07,14.8643,15.1483,14.8285,15.1334,6156344.4223951
2010-07-08,15.0242,15.2983,15.0212,15.2715,6057570.5625746
2010-07-09,15.2437,15.343,15.198,15.343,3863434.7679453
2010-07-12,15.2794,15.3529,15.2288,15.3033,3138681.9742764
2010-07-13,15.5257,15.5813,15.4671,15.5366,4873671.7669398
2010-07-14,15.6081,15.7154,15.5585,15.6469,6727516.2289
2010-07-15,15.7154,15.7611,15.5664,15.7611,4698292.181553
2010-07-16,15.5515,15.6548,15.2476,15.2794,6549842.902151
2010-07-19,15.4453,15.4969,15.3191,15.3618,3688285.764987
2010-07-20,15.2397,15.478,15.2119,15.4671,4123912.3592535
2010-07-21,15.2357,15.2854,15.0609,15.1007,4736230.5428554
2010-07-22,15.3678,15.5088,15.3261,15.3847,4464488.6475
2010-07-23,15.2437,15.2943,15.0728,15.2238,11235350.345304
2010-07-26,15.1116,16.0074,15.0152,15.8157,21837401.519839
2010-07-27,15.6509,15.6598,15.5366,15.633,9903129.654311
2010-07-28,15.7512,16.3103,15.6151,16.1285,19355924.777535
2010-07-29,16.3341,16.3758,15.781,15.8445,14379192.73419
2010-07-30,15.8892,16.0074,15.7919,15.7919,10371164.659238
2010-08-02,16.1355,16.2527,16.0779,16.1871,6171802.5072912
2010-08-03,16.2636,16.3927,16.2358,16.3639,6718064.3631549
2010-08-04,16.1574,16.2438,16.0312,16.0928,6833400.8883255
2010-08-05,16.1474,16.2815,16.1385,16.2795,5782937.8281275
2010-08-06,16.2755,16.4344,16.2298,16.3758,4865044.560622
2010-08-09,16.4603,16.5278,16.4166,16.4742,3520570.7797976
2010-08-10,16.5288,16.7612,16.4096,16.7234,6547630.7205124
2010-08-11,16.1941,16.21,16.0263,16.0292,4690003.2970517
2010-08-12,16.069,16.1315,16.0312,16.069,5142785.6267572
2010-08-13,16.058,16.1713,16.0501,16.0898,3048226.1993521
2010-08-16,16.0849,16.2795,16.062,16.2239,2806144.8568096
2010-08-17,16.214,16.2497,16.0968,16.1871,3295380.35532
2010-08-18,16.1504,16.1772,16.0292,16.0799,3245767.8775321
2010-08-19,16.0342,16.0471,15.8306,15.9001,3290451.5300486
2010-08-20,15.773,15.8505,15.7154,15.8217,2829904.9160392
2010-08-23,15.9796,16.0928,15.9538,15.9538,2746251.8262086
2010-08-24,15.6469,15.6806,15.5297,15.5853,4224399.9801796
2010-08-25,15.5515,15.7184,15.484,15.6906,2739746.1796144
2010-08-26,15.6469,15.6876,15.5337,15.5923,2855702.9614484
2010-08-27,15.6985,15.778,15.5297,15.7283,2514598.0453638
2010-08-30,15.6568,15.7154,15.5456,15.5456,2496394.1164402
2010-08-31,15.5019,15.5853,15.4413,15.478,4731516.1894498
2010-09-01,15.8485,15.919,15.7641,15.8088,3315116.801519
2010-09-02,15.7641,15.8376,15.7571,15.8246,1463889.2990849
2010-09-03,16.0312,16.0501,15.9428,16.0431,1881614.037478
2010-09-07,16.0163,16.0292,15.9508,15.9726,2797015.2023182
2010-09-08,16.1434,16.2467,16.0471,16.0561,3726984.3434661
2010-09-09,16.1315,16.1643,16.062,16.1057,2291928.9239464
2010-09-10,16.2706,16.2815,16.1981,16.214,2594160.0591827
2010-09-13,16.2904,16.2904,16.1683,16.2328,3149330.0493009
2010-09-14,16.3341,16.4781,16.2934,16.4315,3090819.5063602
2010-09-15,16.2596,16.4295,16.2279,16.4076,3008118.9535483
2010-09-16,16.4126,16.4553,16.347,16.4195,1898817.0976949
2010-09-17,16.4056,16.4315,16.2636,16.2974,2055181.1845627
2010-09-20,16.2298,16.3967,16.2239,16.3729,3023322.2901719
2010-09-21,16.3202,16.4573,16.2865,16.3927,3472126.3178044
2010-09-22,16.4027,16.497,16.3639,16.4007,2479222.2704385
2010-09-23,16.1385,16.3033,16.1176,16.1911,3575714.2151372
2010-09-24,16.4265,16.5278,16.4007,16.497,1726664.659396
2010-09-27,16.3302,16.3441,16.2279,16.2934,2067828.9831805
2010-09-28,16.2388,16.3341,16.1057,16.2865,3924850.2467201
2010-09-29,16.062,16.1057,15.9915,16.0372,3165443.6327162
2010-09-30,16.1256,16.201,15.8733,15.8733,4827460.6316987
2010-10-01,16.0163,16.0531,15.9041,15.9667,3991449.2990388
2010-10-04,15.9339,16.0114,15.8942,15.9408,2654747.8577996
2010-10-05,16.0799,16.2279,16.062,16.1713,3033138.6573978
2010-10-06,16.0163,16.1434,16.0133,16.1216,2437241.1648124
2010-10-07,16.347,16.3619,16.2179,16.2497,2693270.2269993
2010-10-08,16.2934,16.3758,16.2467,16.358,1720957.4925649
2010-10-11,16.4414,16.4702,16.352,16.3888,1665436.4659124
2010-10-12,16.3699,16.4901,16.2815,16.4702,3656327.4431712
2010-10-13,16.5576,16.6132,16.5129,16.5616,3007459.4273884
2010-10-14,16.64,16.7334,16.6132,16.6768,3467675.7748627
2010-10-15,16.7234,16.7393,16.5288,16.6549,2493982.5665883
2010-10-18,16.6678,16.7503,16.643,16.7503,2102656.9989745
2010-10-19,16.3103,16.4096,16.1176,16.205,4096187.0877832
2010-10-20,16.3033,16.5675,16.2974,16.5228,3309443.8696336
2010-10-21,16.3669,16.3888,16.1752,16.3163,3626240.9673574
2010-10-22,16.1434,16.358,16.1216,16.3202,4021551.8854153
2010-10-25,16.2974,16.3858,16.2527,16.2974,5077255.9130367
2010-10-26,16.1643,16.2636,16.1444,16.2527,1973787.6011486
2010-10-27,16.1444,16.1941,15.8892,15.9468,4787570.8784912
2010-10-28,15.6985,15.7919,15.6081,15.7899,6197970.088732
2010-10-29,15.7045,15.8058,15.6687,15.7978,3990458.4994336
2010-11-01,15.6409,15.7253,15.5515,15.6409,4417800.2368395
2010-11-02,15.767,15.7919,15.6906,15.7343,2979352.5369644
2010-11-03,15.7154,15.77,15.6002,15.7641,3003896.9792147
2010-11-04,15.8217,15.8723,15.6002,15.6697,5000063.1588427
2010-11-05,15.7512,15.7512,15.6151,15.6876,3016881.0858285
2010-11-08,15.5923,15.6151,15.5416,15.5585,2310889.042406
2010-11-09,15.6856,15.7253,15.4731,15.5178,2581606.9101207
2010-11-10,15.488,15.5297,15.3489,15.5257,2769002.96145
2010-11-11,15.4085,15.4175,15.3072,15.3708,2390524.5606672
2010-11-12,15.3569,15.4353,15.3052,15.3569,2463891.0562236
2010-11-15,15.2039,15.3052,15.1155,15.1712,4193102.1914339
2010-11-16,15.2536,15.2754,15.0172,15.0858,5464099.7234936
2010-11-17,15.2039,15.2397,15.0798,15.1076,2692534.1756666
2010-11-18,15.2824,15.4204,15.2536,15.4105,4266668.0552035
2010-11-19,15.336,15.336,15.2238,15.3102,3658395.6366559
2010-11-22,15.3191,15.3618,15.1453,15.34,2705432.6949161
2010-11-23,15.0242,15.0728,14.8851,14.9159,5958359.7037413
2010-11-24,14.9984,15.1295,14.9884,15.1295,3339402.4678562
2010-11-26,14.9884,15.1036,14.9785,15.0341,1676645.3899003
2010-11-29,14.8236,14.9368,14.7441,14.904,5974571.964353
2010-11-30,14.5951,14.7809,14.5951,14.6945,8422496.4460458
2010-12-01,14.8573,14.912,14.8107,14.901,3601767.0088188
2010-12-02,14.7888,15.0272,14.7858,15.0272,3135584.7186003
2010-12-03,14.9864,15.1195,14.9785,15.1007,2466845.3306559
2010-12-06,14.9497,14.9954,14.8871,14.9398,3787338.538924
2010-12-07,15.1036,15.1116,14.9785,14.9884,4648339.3681285
2010-12-08,15.0391,15.0977,14.9745,15.0699,3913272.7936108
2010-12-09,14.9884,15.0083,14.8732,14.9269,3369796.0512712
2010-12-10,14.9467,14.9984,14.8871,14.9636,2462428.0157498
2010-12-13,15.0629,15.3261,15.049,15.2754,4379011.0364453
2010-12-14,15.2754,15.4105,15.2437,15.3926,2719288.7857352
2010-12-15,15.478,15.5178,15.3172,15.4284,5089738.578387
2010-12-16,15.4671,15.5088,15.3748,15.4135,3605214.6692334
2010-12-17,14.5862,14.5912,14.2466,14.5217,13018353.642408
2010-12-20,14.4213,14.4442,14.3101,14.3886,6384905.9821146
2010-12-21,14.3558,14.3836,14.323,14.3796,3526800.5330058
2010-12-22,14.2992,14.3389,14.2763,14.3389,1864978.8745958
2010-12-23,14.3886,14.4829,14.3796,14.4124,3096614.2743759
2010-12-27,14.4035,14.4283,14.3717,14.4124,1643444.5409375
2010-12-28,14.4124,14.4213,14.323,14.3866,1634132.6357056
2010-12-29,14.3796,14.5008,14.3757,14.4611,3483400.6909533
2010-12-30,14.4213,14.5107,14.3498,14.4213,3218608.4895761
2010-12-31,14.4333,14.5137,14.4074,14.4621,1088604.8173543
2011-01-03,14.5395,14.6478,14.5048,14.5157,2281892.0433937
2011-01-04,14.6537,14.6984,14.6071,14.6607,3069754.9456498
2011-01-05,14.5872,14.8107,14.5723,14.8037,6734519.2891171
2011-01-06,14.7809,14.8186,14.7123,14.7918,4753247.3246912
2011-01-07,14.6984,14.7163,14.5991,14.7014,4152575.0640901
2011-01-10,14.5465,14.5723,14.4849,14.5217,3417993.8202733
2011-01-11,14.7262,14.768,14.6339,14.757,3252311.7867127
2011-01-12,14.8285,14.9368,14.7719,14.904,2995403.6919493
2011-01-13,14.9636,14.9656,14.8603,14.904,3527971.5695309
2011-01-14,14.8444,14.912,14.8385,14.8812,2472088.3118996
2011-01-18,14.9606,15.0897,14.9537,15.0609,4853033.1292304
2011-01-19,15.0768,15.1116,14.8931,14.9537,3096996.9002397
2011-01-20,14.7441,14.8067,14.5644,14.6825,4140147.7787991
2011-01-21,14.8772,15.0768,14.8335,15.0609,5673741.4411601
2011-01-24,15.1155,15.2794,15.1116,15.2794,4302780.8883717
2011-01-25,15.0242,15.1007,14.9825,15.0768,3674147.739321
2011-01-26,15.2903,15.3291,15.2039,15.2149,4174179.3286504
2011-01-27,15.5257,15.5416,15.0897,15.1791,8376500.7895807
2011-01-28,15.2317,15.2794,15.0152,15.1116,6459433.4450945
2011-01-31,15.1791,15.334,15.1473,15.3112,6513389.7333462
2011-02-01,15.3529,15.4284,15.3052,15.4175,3854763.2575803
2011-02-02,14.9606,14.9914,14.8981,14.9398,3376106.3572928
2011-02-03,15.0629,15.1155,14.9537,15.0113,6978269.0818076
2011-02-04,14.8524,14.8931,14.7789,14.8931,3031788.3908628
2011-02-07,14.901,15.0351,14.8931,15.0301,3550043.0404091
2011-02-08,15.1036,15.2903,15.0699,15.201,13199384.007657
2011-02-09,15.2566,15.3589,15.2437,15.2824,5082178.6968471
2011-02-10,15.1771,15.3589,15.1533,15.2943,4125846.6336859
2011-02-11,15.1573,15.2397,15.1255,15.1771,2530918.0453635
2011-02-14,15.1374,15.1751,15.0669,15.1453,2085910.0690636
2011-02-15,15.198,15.3052,15.1771,15.2943,2489096.0315439
2011-02-16,15.2794,15.4175,15.2685,15.3966,3942820.5724849
2011-02-18,15.4254,15.478,15.3589,15.4612,2201552.6949253
2011-02-22,15.2149,15.336,15.1334,15.1483,3496713.0502817
2011-02-23,15.1632,15.2476,15.0897,15.1007,3272159.9999403
2011-02-24,14.9338,15.0113,14.8643,15.0013,4720797.6307135
2011-02-25,14.9368,15.0699,14.8702,15.0579,2895867.6011318
2011-02-28,15.2476,15.4006,15.2397,15.3966,3376125.488586
2011-03-01,15.2715,15.343,15.1453,15.1632,4393006.0808676
2011-03-02,15.0768,15.188,15.0768,15.188,3172632.9713143
2011-03-03,15.1453,15.2238,15.1007,15.1851,2349746.7126916
2011-03-04,15.3072,15.3569,15.1602,15.2854,2403548.9436877
2011-03-07,15.2854,15.3033,15.0927,15.1235,2813987.6801066
2011-03-08,15.0083,15.0699,14.9606,15.0212,2968076.1499952
2011-03-09,15.1235,15.1513,15.0629,15.1076,4144615.4392137
2011-03-10,15.0113,15.0728,14.9656,14.9884,3775249.5754494
2011-03-11,14.8236,14.9984,14.7938,14.9398,3226212.6751633
2011-03-14,14.8385,14.8385,14.7183,14.8136,5716503.9090764
2011-03-15,14.2783,14.5693,14.2605,14.5077,7567979.1114118
2011-03-16,14.3171,14.3757,14.0837,14.2168,14250354.550579
2011-03-17,14.2952,14.4511,14.2853,14.4015,7076651.2535728
2011-03-18,14.4382,14.4789,14.3836,14.4015,5740390.8389871
2011-03-21,14.5773,14.6537,14.5306,14.6249,2715846.1598715
2011-03-22,14.7024,14.7163,14.5991,14.6289,2878749.121369
2011-03-23,14.4412,14.4849,14.3687,14.471,5204715.6366277
2011-03-24,14.3886,14.4938,14.3588,14.4571,2493472.0631332
2011-03-25,14.4104,14.5177,14.3717,14.4482,2479613.9584938
2011-03-28,14.5008,14.5366,14.3389,14.3528,6113788.3710632
2011-03-29,14.2823,14.4323,14.2803,14.3836,5799630.3848893
2011-03-30,14.4938,14.6339,14.4829,14.5862,3776758.933791
2011-03-31,14.5932,14.6269,14.4263,14.4422,3591753.2872001
2011-04-01,14.4978,14.6289,14.4511,14.5912,2955174.6100152
2011-04-04,14.7084,14.7223,14.6508,14.6855,2235307.3444805
2011-04-05,14.7471,14.8702,14.7441,14.8603,2853312.5567101
2011-04-06,14.9725,15.0391,14.9606,14.9914,3719646.9890733
2011-04-07,15.0579,15.1255,14.9864,15.0152,4450672.8330876
2011-04-08,15.198,15.201,15.0768,15.1116,2922326.1796111
2011-04-11,15.2288,15.3291,15.2119,15.2397,3858864.4026937
2011-04-12,15.343,15.346,15.2149,15.2397,6189404.3039345
2011-04-13,15.3589,15.4175,15.3172,15.3589,6785759.9406463
2011-04-14,15.3102,15.3827,15.2824,15.343,3783623.0404048
2011-04-15,15.4562,15.5019,15.4085,15.4492,2686041.6189046
2011-04-18,15.2397,15.2476,15.0301,15.1573,2955807.9565108
2011-04-19,15.2208,15.3003,15.1791,15.2854,2166147.7196051
2011-04-20,15.63,15.6469,15.5366,15.5774,4705042.507318
2011-04-21,15.7094,15.7611,15.5982,15.633,4837791.5300204
2011-04-25,15.6171,15.63,15.5615,15.6171,2270812.0039073
2011-04-26,15.7154,15.8554,15.6806,15.8535,4107800.7896586
2011-04-27,16.0133,16.1981,15.9706,16.1643,7876046.2979808
2011-04-28,15.624,15.6677,15.4671,15.624,8766253.5635124
2011-04-29,15.5446,15.628,15.5158,15.6032,6489710.22693
2011-05-02,15.6806,15.8872,15.627,15.7571,4880510.7007995
2011-05-03,15.778,15.9001,15.767,15.778,3568547.0285628
2011-05-04,16.0163,16.0431,15.8664,15.9279,4742270.996952
2011-05-05,15.8376,15.9508,15.7382,15.7939,3700839.9209592
2011-05-06,15.915,15.9826,15.775,15.8276,3798216.1894668
2011-05-09,15.8246,15.9667,15.8008,15.9369,3134726.8311373
2011-05-10,16.0312,16.1176,15.9975,16.0878,3128472.9120851
2011-05-11,16.1643,16.2567,16.1077,16.2467,6934695.0442961
2011-05-12,16.1941,16.347,16.1504,16.3202,7200334.0571244
2011-05-13,16.3063,16.3272,16.1355,16.2209,2969281.4214661
2011-05-16,16.1285,16.2755,16.1196,16.1544,2855201.5201849
2011-05-17,16.1017,16.1504,16.0133,16.1216,4151328.5093024
2011-05-18,16.0849,16.2408,16.062,16.1832,3175736.2684515
2011-05-19,16.1713,16.2865,16.1434,16.2795,3147793.5043849
2011-05-20,16.2179,16.2408,16.1146,16.1444,2327053.9782399
2011-05-23,15.8813,15.8942,15.767,15.8117,3735207.7788065
2011-05-24,15.8445,15.925,15.8048,15.8892,2968053.9979715
2011-05-25,15.9339,16.1057,15.9339,16.0898,3200357.2358745
2011-05-26,16.1315,16.205,16.0779,16.1772,2700838.1638204
2011-05-27,16.2726,16.2934,16.2298,16.2567,2924187.9565113
2011-05-31,16.4076,16.4513,16.3252,16.4066,4026638.795583
2011-06-01,16.4126,16.4265,16.1544,16.1683,3298530.977235
2011-06-02,16.1315,16.1574,15.9637,16.0431,3428001.5004311
2011-06-03,15.9538,16.0799,15.9369,16.0431,2579492.3987684
2011-06-06,16.1772,16.201,16.0878,16.1057,3256016.20922
2011-06-07,16.3272,16.4295,16.3103,16.3202,3661296.5448493
2011-06-08,16.3371,16.3758,16.1544,16.1752,4783484.8370302
2011-06-09,16.2706,16.3341,16.2279,16.2636,2547830.1085419
2011-06-10,15.9945,16.0004,15.7214,15.7462,4938065.6859909
2011-06-13,15.8157,15.8813,15.7839,15.8157,2870614.2941234
2011-06-14,16.062,16.1574,16.0471,16.0849,2970771.6485144
2011-06-15,15.781,15.8336,15.6171,15.6469,3834834.4915392
2011-06-16,15.3042,15.4105,15.2536,15.3211,4917205.5280446
2011-06-17,15.4711,15.4929,15.3926,15.4254,3407015.4787138
2011-06-20,15.4105,15.4612,15.3708,15.4254,3019670.2269933
2011-06-21,15.3797,15.4532,15.3708,15.3966,5751245.330596
2011-06-22,15.3569,15.5366,15.346,15.4046,4057067.620854
2011-06-23,15.201,15.3221,15.1076,15.3072,6211435.498406
2011-06-24,15.3847,15.4224,15.2476,15.343,3909234.0769277
2011-06-27,15.0818,15.2685,15.0818,15.2039,3226487.5616391
2011-06-28,15.2069,15.343,15.188,15.3191,4044642.3493833
2011-06-29,15.5257,15.5942,15.4532,15.5019,6447191.4312743
2011-06-30,15.488,15.7045,15.482,15.6747,7632955.02454
2011-07-01,15.628,15.8207,15.6091,15.7958,2695257.8676705
2011-07-05,15.9438,16.0243,15.9071,15.9955,6016246.9692881
2011-07-06,15.77,15.8237,15.7174,15.77,5001978.3019818
2011-07-07,15.8425,15.921,15.7978,15.8326,2804360.6119923
2011-07-08,15.77,15.8614,15.7085,15.775,2679677.9466441
2011-07-11,15.5366,15.5664,15.4353,15.5456,4109018.1440514
2011-07-12,15.3787,15.5635,15.3738,15.4502,3735795.8143445
2011-07-13,15.3966,15.6151,15.3847,15.5456,4696210.8982362
2011-07-14,15.5734,15.6648,15.4969,15.5366,3131525.8637139
2011-07-15,15.5078,15.6389,15.4949,15.5942,5674370.760015
2011-07-18,15.343,15.3658,15.1295,15.2566,5929007.2654398
2011-07-19,15.3092,15.3549,15.2039,15.2576,7226235.8142809
2011-07-20,15.1453,15.6002,15.1394,15.484,7266416.5645269
2011-07-21,15.9041,15.919,15.7611,15.8048,13797864.224822
2011-07-22,15.635,15.6578,15.4949,15.5505,6140494.6494438
2011-07-25,15.5297,15.6449,15.4969,15.5366,4066391.6090078
2011-07-26,15.6389,15.7174,15.5813,15.622,3801945.7847283
2011-07-27,15.5942,15.6052,15.2834,15.2834,4703006.5349587
2011-07-28,15.334,15.4641,15.2953,15.4105,7302990.5625519
2011-07-29,15.188,15.4343,15.1503,15.188,5962826.3572457
2011-08-01,15.3797,15.3797,14.9974,15.1126,4812951.0561807
2011-08-02,14.8931,14.9517,14.759,14.7689,6534365.6859618
2011-08-03,14.7084,14.759,14.5246,14.7163,6297990.5033402
2011-08-04,14.4213,14.473,14.0499,14.0708,12668394.965218
2011-08-05,14.1939,14.2813,13.8433,14.0916,10864615.083711
2011-08-08,13.7907,13.9675,13.2504,13.2504,9747900.3552023
2011-08-09,13.4371,13.6268,13.163,13.6239,10671255.103458
2011-08-10,13.5891,13.6199,13.0379,13.0558,13018406.001737
2011-08-11,13.3756,14.1264,13.321,14.0449,14607679.782557
2011-08-12,14.2813,14.466,14.1661,14.3717,7483171.0956187
2011-08-15,14.6498,14.8206,14.6418,14.6676,6508506.2190324
2011-08-16,14.7123,14.8841,14.6806,14.7928,7009154.0373845
2011-08-17,15.049,15.1851,14.8623,14.9765,5254978.5783839
2011-08-18,14.6726,14.6726,14.333,14.4194,9527841.1449398
2011-08-19,14.2903,14.5743,14.2803,14.333,6950854.9455791
2011-08-22,14.9765,14.9805,14.6587,14.7451,6728688.2723353
2011-08-23,14.8762,15.0351,14.8057,14.9944,9182712.6158247
2011-08-24,14.9437,15.1304,14.904,15.0291,5891794.8863684
2011-08-25,14.7511,14.8375,14.4929,14.6001,5258455.4391934
2011-08-26,14.4293,14.7511,14.2724,14.6557,4616207.8577638
2011-08-29,14.8087,15.1314,14.8087,14.9557,4620462.0532228
2011-08-30,14.7739,14.9676,14.6587,14.9169,5809266.5151952
2011-08-31,15.0579,15.2188,15.0142,15.1235,6085673.4253579
2011-09-01,15.0609,15.1851,14.8623,14.8901,4930951.8656554
2011-09-02,14.466,14.5673,14.3757,14.3757,4515617.5320006
2011-09-06,14.0827,14.2724,14.0211,14.2317,5116250.5231051
2011-09-07,14.465,14.6269,14.4333,14.617,3239026.6139587
2011-09-08,14.4621,14.6319,14.4074,14.4521,3557338.1045748
2011-09-09,14.3121,14.3191,14.04,14.1333,4452698.7363453
2011-09-12,13.7341,13.9794,13.7192,13.9794,5820962.7837043
2011-09-13,13.8751,14.0171,13.8235,13.9635,4592072.2210416
2011-09-14,14.0589,14.2068,13.8702,14.0877,4512463.889355
2011-09-15,14.2267,14.2684,14.1174,14.1979,4083660.1183856
2011-09-16,14.2833,14.4074,14.2366,14.323,4005295.3207562
2011-09-19,13.9546,14.1552,13.9099,14.1095,3704337.9268821
2011-09-20,14.2287,14.4045,14.1502,14.2903,3153183.4945131
2011-09-21,14.2197,14.3061,13.9873,13.9873,3974739.6248041
2011-09-22,13.5861,13.7152,13.5037,13.596,5596265.7452089
2011-09-23,13.5146,13.7152,13.5087,13.6834,3856766.001904
2011-09-26,13.8185,13.9119,13.6527,13.891,4284030.2072269
2011-09-27,14.3091,14.4551,14.2366,14.2833,5683224.5211205
2011-09-28,14.3886,14.4333,14.0877,14.1016,4129751.4313166
2011-09-29,14.3886,14.4293,14.1611,14.3866,4779231.6484815
2011-09-30,14.179,14.4303,14.0916,14.1453,7295245.4095412
2011-10-03,14.0777,14.2366,13.9754,13.9873,6598577.3542726
2011-10-04,13.9119,14.0469,13.6894,14.0281,6701196.6040239
2011-10-05,14.0638,14.3012,13.9705,14.2724,6671862.2901054
2011-10-06,14.18,14.6468,14.1333,14.6418,5490299.5260598
2011-10-07,14.7332,14.7948,14.5773,14.5912,4725869.4372287
2011-10-10,14.9616,15.0629,14.9318,15.0579,4216829.0226279
2011-10-11,14.8812,14.9676,14.8375,14.9348,3271940.4935238
2011-10-12,15.0431,15.192,15.0232,15.0768,4281937.8478982
2011-10-13,14.8623,15.055,14.8345,14.9646,5830110.5625788
2011-10-14,15.1235,15.192,15.0818,15.1851,2737741.4214703
2011-10-17,14.9477,14.9845,14.8553,14.8901,4260081.855796
2011-10-18,14.762,15.0987,14.6786,15.0103,3119341.2437733
2011-10-19,15.045,15.0768,14.8931,14.9239,3384883.5932255
2011-10-20,15.0728,15.0858,14.8732,15.0033,3158682.2309394
2011-10-21,15.3698,15.5317,15.3519,15.485,4285431.8261805
2011-10-24,15.2188,15.5466,15.2109,15.4999,3542718.7758485
2011-10-25,15.3609,15.4343,15.2109,15.2536,3933761.4017052
2011-10-26,15.5237,15.6131,15.2864,15.5635,3929248.4303331
2011-10-27,15.781,15.924,15.622,15.9091,5658799.9011801
2011-10-28,15.7114,15.773,15.6131,15.7114,4687828.3710892
2011-10-31,15.5257,15.5774,15.2804,15.2804,4095029.1410902
2011-11-01,14.8841,15.1662,14.8514,15.0033,5117516.209186
2011-11-02,14.9557,15.1205,14.9557,15.0669,5525426.5941737
2011-11-03,15.1434,15.3042,15.0033,15.2685,3666026.0019075
2011-11-04,15.2844,15.3013,15.1007,15.2317,4677280.9870815
2011-11-07,15.1086,15.2486,14.9616,15.0957,6663723.4352191
2011-11-08,14.7183,14.912,14.61,14.8901,9321222.1715971
2011-11-09,14.4263,14.5177,14.2724,14.3459,6009914.5112428
2011-11-10,14.5584,14.5842,14.3717,14.4978,2795231.964411
2011-11-11,14.7084,14.9239,14.7084,14.8464,3284296.2881928
2011-11-14,14.7928,14.7928,14.5932,14.6498,3094651.8064589
2011-11-15,14.759,14.8126,14.6269,14.6984,3027743.6327187
2011-11-16,14.5107,14.5932,14.4074,14.4213,3816704.0670577
2011-11-17,14.4859,14.5306,14.2684,14.3637,3419014.8271835
2011-11-18,14.473,14.477,14.3488,14.3578,2948940.8291664
2011-11-21,14.0956,14.1353,13.9983,14.0956,4952107.0482809
2011-11-22,13.9238,14.0082,13.8751,13.9486,5825275.379953
2011-11-23,13.7718,13.8126,13.6397,13.6636,4655704.9160059
2011-11-25,13.5295,13.7271,13.5146,13.5613,2671107.1272958
2011-11-28,13.9724,14.0012,13.8702,13.9576,2781930.6810944
2011-11-29,14.0549,14.2267,14.0231,14.2048,5778022.0926883
2011-11-30,14.7302,14.761,14.5624,14.6637,8465154.1953047
2011-12-01,14.6498,14.6756,14.5077,14.5107,3775555.6761404
2011-12-02,14.5306,14.5306,14.18,14.4124,5130065.3306073
2011-12-05,14.5912,14.6041,14.4074,14.4899,2573467.0483242
2011-12-06,14.5802,14.6915,14.5673,14.617,2313971.1944297
2011-12-07,14.5584,14.6438,14.4492,14.5703,15406430.404457
2011-12-08,14.6726,14.6915,14.5107,14.5395,4961926.4362373
2011-12-09,14.621,14.7689,14.614,14.7292,2847877.2556243
2011-12-12,14.6915,14.6915,14.465,14.5306,4226608.1341776
2011-12-13,14.5912,14.7262,14.4859,14.5346,6298090.1874469
2011-12-14,14.4333,14.469,14.3012,14.3985,4861681.4806616
2011-12-15,14.4263,14.6359,14.4074,14.5107,5795441.6385913
2011-12-16,14.5077,14.5366,14.3429,14.4293,5269505.2713748
2011-12-19,14.5465,14.6269,14.469,14.4859,3182853.1095175
2011-12-20,14.3916,14.5624,14.3916,14.5137,8894515.7945071
2011-12-21,14.4521,14.4978,14.3518,14.4859,4168832.6356594
2011-12-22,14.469,14.6319,14.4462,14.623,3103062.5270905
2011-12-23,14.6676,14.766,14.6269,14.762,2682781.2437813
2011-12-27,14.7014,14.7908,14.6984,14.7769,2287401.8558319
2011-12-28,14.7084,14.7183,14.5465,14.5584,3023997.9268945
2011-12-29,14.5932,14.6468,14.5217,14.6269,1819118.1440932
2011-12-30,14.618,14.8226,14.6001,14.761,3352474.1756546
2012-01-03,15.0033,15.2397,14.9616,15.2188,5477302.3296138
2012-01-04,15.1354,15.1662,15.0003,15.1384,5100368.5290284
2012-01-05,14.8236,14.9646,14.7689,14.9408,4085886.3967666
2012-01-06,14.8693,15.0291,14.7948,14.9765,3150697.4333088
2012-01-09,14.8951,14.91,14.7809,14.8494,4658915.952531
2012-01-10,14.8871,14.9706,14.8553,14.91,3773123.9880852
2012-01-11,14.8434,14.9745,14.7997,14.9229,4079054.511278
2012-01-12,14.9725,15.0987,14.8971,15.0709,3750759.5063482
2012-01-13,14.8275,14.9318,14.7491,14.8931,3641795.7156295
2012-01-17,15.056,15.2506,15.047,15.1523,4356442.1519443
2012-01-18,15.1851,15.3797,15.1791,15.3698,4842355.853811
2012-01-19,14.9676,15.2039,14.91,15.1533,5992358.0255571
2012-01-20,15.0579,15.1235,14.9944,15.1126,2708412.1421026
2012-01-23,15.1702,15.2864,15.1533,15.2188,2617591.8656976
2012-01-24,15.1533,15.2109,15.1304,15.198,3292819.7827633
2012-01-25,15.0987,15.2605,15.0351,15.2288,3156102.5270895
2012-01-26,15.201,15.3479,15.1404,15.2754,3036924.6396287
2012-01-27,15.2725,15.338,15.1652,15.198,2669459.8222613
2012-01-30,15.2039,15.3241,15.1851,15.2605,5718161.2832126
2012-01-31,15.4483,15.4522,15.3211,15.3569,3708709.9308307
2012-02-01,15.4542,15.625,15.4423,15.491,5061423.2575582
2012-02-02,15.049,15.1007,14.9765,15.055,10709467.344326
2012-02-03,15.0818,15.2218,15.0431,15.1453,4920894.8468994
2012-02-06,15.0858,15.188,15.0579,15.1205,4926274.767926
2012-02-07,15.0709,15.2198,15.0272,15.1791,3739316.9792013
2012-02-08,15.1374,15.2834,15.1235,15.2476,3134942.3099132
2012-02-09,15.2317,15.2476,15.0897,15.1414,7533490.4243444
2012-02-10,14.9745,15.049,14.9467,15.0401,3975312.5566896
2012-02-13,15.1483,15.2278,15.1215,15.192,3689877.6899623
2012-02-14,15.1056,15.198,15.0957,15.1771,5183354.0374178
2012-02-15,15.192,15.195,15.0172,15.0351,6495292.5369003
2012-02-16,14.9835,15.0709,14.9686,14.9934,6203623.8893242
2012-02-17,15.0063,15.0679,14.9725,15.0232,3559090.1282668
2012-02-21,14.9596,15.0202,14.903,14.9199,5330368.9633776
2012-02-22,14.8067,14.911,14.8027,14.8434,4567966.7916245
2012-02-23,14.9725,15.0619,14.908,15.047,4868209.2792794
2012-02-24,15.1056,15.1523,15.0748,15.1096,3311009.6149446
2012-02-27,14.903,15.0341,14.903,15.0023,3258759.0325171
2012-02-28,14.9159,15.0093,14.8851,14.9904,5675618.3217129
2012-02-29,14.9308,15.0142,14.8702,14.9269,5263594.7086898
2012-03-01,14.9626,15.0858,14.9566,15.0431,4140415.6169038
2012-03-02,14.908,14.9904,14.8871,14.9269,4128681.0858082
2012-03-05,15.0818,15.1583,15.0202,15.0748,3563679.6248116
2012-03-06,14.8593,14.8732,14.6875,14.6905,4726562.1914242
2012-03-07,14.7908,14.8663,14.754,14.8405,1850195.4195122
2012-03-08,14.9378,14.9725,14.8623,14.906,2482883.3958086
2012-03-09,14.9467,15.0272,14.9229,14.9467,2128656.4264173
2012-03-12,15.0172,15.1056,14.9517,15.0401,4217573.1292419
2012-03-13,15.0142,15.1553,15.0142,15.1453,4553315.2417728
2012-03-14,15.0301,15.0679,14.9229,14.9437,3769089.2990428
2012-03-15,14.8772,14.9199,14.8097,14.8772,3520607.0285636
2012-03-16,14.9269,15.0093,14.908,14.9994,3280364.3039876
2012-03-19,14.9904,15.1453,14.9835,15.0897,2621902.4481259
2012-03-20,15.0063,15.202,14.9964,15.188,5377959.5655485
2012-03-21,15.1235,15.2049,15.053,15.1016,7175042.4875296
2012-03-22,14.9835,15.0818,14.9745,15.0619,7168766.4164537
2012-03-23,15.0093,15.053,14.9229,15.0232,4750566.9298245
2012-03-26,15.049,15.192,15.047,15.1791,3788891.1944028
2012-03-27,15.0431,15.0748,14.9994,15.053,8233713.8794155
2012-03-28,14.9725,15.0202,14.768,14.8514,9831322.8626045
2012-03-29,14.7372,14.8434,14.6746,14.7958,10265631.411461
2012-03-30,14.8424,14.8762,14.7809,14.7938,5583746.8310927
2012-04-02,14.8454,15.1235,14.8355,15.056,4594668.0354542
2012-04-03,15.1285,15.1334,14.9159,14.9874,4016933.1884756
2012-04-04,14.8871,14.8911,14.6746,14.754,4270903.1193693
2012-04-05,14.6359,14.7233,14.6359,14.6905,2150312.0433961
2012-04-09,14.6388,14.7193,14.613,14.6478,3108282.3494004
2012-04-10,14.7958,14.8593,14.5673,14.613,6327633.9386803
2012-04-11,14.757,14.8623,14.7501,14.7709,10559778.06496
2012-04-12,14.7908,14.9934,14.7769,14.9725,6306655.9722443
2012-04-13,14.8126,14.8405,14.6796,14.7024,3334313.5438681
2012-04-16,14.7908,14.8702,14.7302,14.8702,3163859.7630223
2012-04-17,14.9477,15.0957,14.9269,15.053,3321501.618893
2012-04-18,15.0987,15.1304,15.053,15.0897,2921702.9022172
2012-04-19,15.0858,15.1374,15.0063,15.0927,3318915.8735821
2012-04-20,15.2844,15.4105,15.2725,15.3678,7339074.1953252
2012-04-23,15.1771,15.1791,15.0142,15.1414,4596100.868623
2012-04-24,15.1732,15.2923,15.1483,15.2347,3197523.7906623
2012-04-25,15.1175,15.2804,15.0987,15.2645,4848922.9219254
2012-04-26,14.3985,14.4859,14.2972,14.4174,24933700.631332
2012-04-27,14.4382,14.5256,14.3677,14.4819,6299828.1143965
2012-04-30,14.5385,14.6428,14.5256,14.5961,5445803.1588346
2012-05-01,14.6667,14.7739,14.6438,14.7282,5189381.4016823
2012-05-02,14.5743,14.6696,14.5366,14.6607,4773339.2101795
2012-05-03,14.6935,14.7908,14.6359,14.765,4859891.1943832
2012-05-04,14.7828,14.8067,14.5783,14.5951,3356321.5794057
2012-05-07,14.5435,14.6418,14.5167,14.616,4235743.8301301
2012-05-08,14.6696,14.6796,14.4909,14.6269,3761869.7531397
2012-05-09,14.3469,14.5236,14.2823,14.4442,4482669.4174898
2012-05-10,14.4909,14.5097,14.3886,14.4104,3242971.6879961
2012-05-11,14.3498,14.5147,14.3469,14.4482,2743348.9041948
2012-05-14,14.2356,14.3359,14.1989,14.2525,2857401.6189015
2012-05-15,14.1264,14.2029,14.0688,14.0956,3180666.100633
2012-05-16,14.0231,14.0877,13.9784,14.0459,7255340.5526811
2012-05-17,13.9208,13.9864,13.8493,13.8493,6559297.7886267
2012-05-18,13.8433,13.8642,13.7162,13.7857,3924780.7699186
2012-05-21,13.8801,14.043,13.8711,14.036,4216066.7916309
2012-05-22,13.8602,13.9546,13.7957,13.8394,4205480.1381267
2012-05-23,13.744,13.748,13.5543,13.6537,3927776.3276678
2012-05-24,13.6924,13.7758,13.6239,13.6924,2504906.5349987
2012-05-25,13.6397,13.753,13.6397,13.7103,2317016.0907771
2012-05-29,13.7361,13.75,13.6239,13.6685,2679673.9190035
2012-05-30,13.5007,13.5255,13.4183,13.4282,4317198.8350644
2012-05-31,13.4908,13.5166,13.3458,13.4342,3605492.5764397
2012-06-01,13.3001,13.3597,13.2097,13.3269,4274743.4747493
2012-06-04,13.3001,13.3498,13.2475,13.321,2342277.4530669
2012-06-05,13.2306,13.3329,13.2057,13.309,3184272.8528541
2012-06-06,13.4153,13.603,13.4034,13.6,2551763.0996573
2012-06-07,13.7887,13.7887,13.6199,13.6298,3389363.3365621
2012-06-08,13.5951,13.741,13.5861,13.7291,3354470.8785173
2012-06-11,13.9089,13.9089,13.6397,13.6467,3826143.8498809
2012-06-12,13.7291,13.8602,13.6497,13.8523,2844782.0137685
2012-06-13,13.8642,13.9546,13.7689,13.8851,4571604.7580608
2012-06-14,13.9615,14.0291,13.9188,13.9864,2932156.6435793
2012-06-15,13.9049,13.9516,13.8602,13.897,3446211.4708157
2012-06-18,13.8394,14.0211,13.8255,14.0211,2722133.3069592
2012-06-19,14.2803,14.465,14.2565,14.4482,6746927.4431149
2012-06-20,14.4511,14.5395,14.3717,14.4571,5107509.5359385
2012-06-21,14.4621,14.5127,14.2853,14.3012,4725441.5004074
2012-06-22,14.4134,14.4343,14.329,14.4045,2436791.0759674
2012-06-25,14.2972,14.3051,14.1919,14.2029,2295581.9940351
2012-06-26,14.3081,14.4511,14.2763,14.4303,5282074.5309994
2012-06-27,14.4938,14.5544,14.3945,14.5465,3387321.3227418
2012-06-28,14.5624,14.761,14.465,14.761,7692150.2663948
2012-06-29,14.9527,14.9805,14.8375,14.8802,11804155.912914
2012-07-02,14.906,15.2129,14.8812,15.1851,11858275.320613
2012-07-03,15.2039,15.343,15.2,15.343,7960759.6642181
2012-07-05,15.1503,15.2298,15.0957,15.19,7262376.8409337
2012-07-06,15.0341,15.0748,14.9725,15.056,4966888.4895442
2012-07-09,15.0927,15.1483,15.049,15.1394,3605138.1440606
2012-07-10,15.0987,15.1215,15.0172,15.0659,2996268.6277835
2012-07-11,15.1612,15.188,15.0818,15.1553,4827850.3059337
2012-07-12,14.9199,14.9994,14.8663,14.9656,6722554.1755931
2012-07-13,15.0927,15.2238,15.0679,15.197,3962079.7432644
2012-07-16,15.2546,15.3231,15.198,15.2645,4466335.3207478
2012-07-17,15.3003,15.4234,15.2605,15.4065,4112737.6702113
2012-07-18,15.3797,15.5456,15.3787,15.5277,4433335.8538185
2012-07-19,15.5823,15.771,15.5575,15.7422,6929142.9416308
2012-07-20,15.5416,15.627,15.5088,15.5754,6306854.3335474
2012-07-23,15.2129,15.3787,15.195,15.345,6524329.8123193
2012-07-24,15.2764,15.2844,15.1304,15.2238,8433783.9090269
2012-07-25,15.0272,15.1304,14.9408,15.1136,7588763.7510956
2012-07-26,15.1692,15.3529,15.1414,15.2278,6719213.2476563
2012-07-27,15.3102,15.5009,15.3082,15.488,7806104.303905
2012-07-30,15.5664,15.6945,15.5366,15.6489,4964027.8577575
2012-07-31,15.5923,15.6926,15.5605,15.5635,4985672.3987245
2012-08-01,15.6389,15.8217,15.6012,15.6737,5729748.8054237
2012-08-02,15.7323,15.771,15.5476,15.6568,4295458.6376314
2012-08-03,15.9806,16.0888,15.9498,16.0302,6978692.9909882
2012-08-06,15.9528,16.0769,15.9528,16.0034,4331298.5981441
2012-08-07,16.0243,16.0521,15.9806,15.9975,4439519.2891589
2012-08-08,15.9289,16.0213,15.8783,15.9905,3877439.8814693
2012-08-09,15.8981,15.9458,15.8554,15.8703,3621777.3345835
2012-08-10,15.775,15.9905,15.7531,15.9806,3443851.2733824
2012-08-13,15.915,15.9905,15.8952,15.9637,2801149.5754672
2012-08-14,16.0143,16.0799,15.9836,16.0302,3775514.3928236
2012-08-15,16.0759,16.1643,16.0561,16.1216,3021695.1233408
2012-08-16,16.0799,16.205,16.06,16.1643,3075390.621859
2012-08-17,15.9836,16.0481,15.919,16.0213,3109689.0029048
2012-08-20,15.8783,15.9855,15.8246,15.9557,3083312.9910593
2012-08-21,15.9637,16.0402,15.9071,15.9091,3120668.3513745
2012-08-22,15.8376,15.9418,15.8306,15.8852,2752975.9723091
2012-08-23,15.9498,15.9975,15.8783,15.922,1924301.9940419
2012-08-24,15.9706,16.0769,15.9498,16.0213,2251827.7196036
2012-08-27,15.9855,16.0143,15.9677,16.0034,3276745.4688445
2012-08-28,15.8912,15.9806,15.8733,15.922,3845395.9722892
2012-08-29,15.9091,15.9637,15.8723,15.925,3777568.4895659
2012-08-30,15.9945,15.9945,15.8574,15.925,3396257.650481
2012-08-31,15.9806,16.0173,15.78,15.8554,3119243.573487
2012-09-04,15.7005,15.7611,15.6171,15.7005,3788109.8321126
2012-09-05,15.8306,15.8495,15.7442,15.78,2167349.9703455
2012-09-06,15.7323,15.9498,15.7323,15.922,3217705.2911555
2012-09-07,15.8098,15.925,15.8098,15.8554,6804690.8587111
2012-09-10,15.7442,15.8376,15.7094,15.775,7903973.9583949
2012-09-11,15.8425,15.925,15.8137,15.8852,2998916.8015248
2012-09-12,15.8823,15.9329,15.8306,15.8852,3316253.6030985
2012-09-13,15.9071,16.1137,15.8823,16.0402,2958119.822256
2012-09-14,15.8703,15.9706,15.8703,15.912,3646989.3582751
2012-09-17,15.8912,15.9458,15.8912,15.9071,3336884.1855265
2012-09-18,15.9855,16.0948,15.9806,16.0759,2045615.5379686
2012-09-19,16.1285,16.3421,16.1166,16.3023,5822677.5517201
2012-09-20,16.1782,16.2815,16.1444,16.2497,3017786.2980694
2012-09-21,16.2388,16.2904,16.205,16.2497,4748059.7235067
2012-09-24,16.2944,16.3421,16.2338,16.3302,2264163.3760693
2012-09-25,16.349,16.4354,16.2577,16.2686,3141618.1243257
2012-09-26,16.2259,16.2408,16.1593,16.2189,3165396.3079383
2012-09-27,16.3729,16.4027,16.2686,16.3868,2205593.4254287
2012-09-28,16.2388,16.2716,16.1593,16.2189,5431221.0857845
2012-10-01,15.8525,16.1107,15.8306,16.0849,9913052.7540147
2012-10-02,15.8664,16.0143,15.8177,16.0034,10663670.049164
2012-10-03,15.8882,15.922,15.8574,15.8912,8366278.6375572
2012-10-04,15.9597,16.0799,15.9329,16.064,3861074.570512
2012-10-05,16.0561,16.064,15.9806,16.0074,5428138.9337608
2012-10-08,15.8137,15.8981,15.7839,15.8723,7482015.1627461
2012-10-09,15.7154,15.7512,15.631,15.6489,5199487.7590365
2012-10-10,15.6429,15.6459,15.5088,15.5366,4439776.0512517
2012-10-11,15.631,15.6677,15.5277,15.5277,2558474.1559257
2012-10-12,15.6429,15.6856,15.5883,15.631,2934696.0710225
2012-10-15,15.6975,15.7611,15.6588,15.7442,2080385.1529729
2012-10-16,15.922,16.0302,15.9031,16.0173,3152764.6198833
2012-10-17,16.0173,16.0729,15.9945,16.0372,3058983.0206747
2012-10-18,16.0948,16.201,16.0849,16.1405,4171066.9693218
2012-10-19,16.1166,16.1166,15.9349,15.9418,2325207.3049922
2012-10-22,15.9836,15.9975,15.8733,15.9349,2155518.7758738
2012-10-23,15.7184,15.7323,15.6389,15.6856,2446453.3859376
2012-10-24,15.771,15.776,15.6101,15.6171,2585063.6327268
2012-10-25,15.9498,15.9557,15.7869,15.8246,3009572.9318306
2012-10-26,15.8376,15.915,15.7611,15.7919,2149414.8864366
2012-10-31,15.8912,15.8952,15.7094,15.7224,2571136.0512858
2012-11-01,15.8246,15.9071,15.7978,15.8376,2261045.9821898
2012-11-02,15.7462,15.8098,15.6975,15.7045,2273771.3128904
2012-11-05,15.7124,15.7253,15.6072,15.6588,2671997.2358841
2012-11-06,15.7224,15.8376,15.7045,15.7363,2918267.3247247
2012-11-07,15.7094,15.7094,15.4741,15.5992,4093004.2447427
2012-11-08,15.5992,15.6389,15.5049,15.5049,4276971.7669506
2012-11-09,15.333,15.5009,15.333,15.3986,2608681.7176227
2012-11-12,15.3787,15.4204,15.3291,15.3539,1915924.5014458
2012-11-13,15.3946,15.5227,15.3787,15.4065,2386950.0295715
2012-11-14,15.4165,15.4204,15.2466,15.2566,2717341.4214707
2012-11-15,15.3291,15.3748,15.2149,15.2725,2993127.0680599
2012-11-16,15.1295,15.1553,14.9656,15.0252,5846264.4224008
2012-11-19,15.0778,15.2188,15.0778,15.193,4493062.7442419
2012-11-20,15.2466,15.2884,15.2039,15.2844,2257543.9486262
2012-11-21,15.34,15.3857,15.3211,15.3698,1611549.6544622
2012-11-23,15.5952,15.7571,15.5635,15.7442,1867443.7906866
2012-11-26,15.6568,15.7005,15.5923,15.6926,1795942.0927609
2012-11-27,15.6926,15.7184,15.6101,15.6201,2032371.6485315
2012-11-28,15.7094,15.8554,15.6697,15.8376,2507355.3405268
2012-11-29,16.0213,16.1325,16.0004,16.1137,3987681.4411909
2012-11-30,16.0908,16.1405,16.068,16.1107,2053497.6307622
2012-12-03,16.2259,16.2616,16.1643,16.1852,2567865.6070608
2012-12-04,16.2686,16.2994,16.201,16.2219,4462900.7501654
2012-12-05,16.2994,16.4096,16.2755,16.3421,3771379.0127644
2012-12-06,16.3868,16.3868,16.2388,16.3341,3633156.4263898
2012-12-07,16.208,16.3629,16.208,16.3311,3504195.3997387
2012-12-10,16.3629,16.4573,16.354,16.3828,2598347.7985706
2012-12-11,16.4761,16.5457,16.4682,16.5228,2742872.6356854
2012-12-12,16.6927,16.6927,16.5635,16.5685,5571286.3177661
2012-12-13,16.0908,16.1752,16.0799,16.0799,6212043.6721473
2012-12-14,15.9071,16.1464,15.9031,16.0799,7556792.3394476
2012-12-17,16.0243,16.1285,16.0143,16.0521,3562532.7541305
2012-12-18,16.21,16.3043,16.1683,16.2686,3596339.7630144
2012-12-19,16.2944,16.2994,16.1037,16.1067,3628684.7383346
2012-12-20,16.1782,16.1931,16.1137,16.1782,3242267.8577889
2012-12-21,16.0948,16.1444,16.0521,16.0849,2909560.5725037
2012-12-24,16.0302,16.0759,15.9498,16.0114,1096188.8647382
2012-12-26,16.0243,16.0888,15.9418,15.9836,1459847.5616713
2012-12-27,16.0729,16.0849,15.925,15.9836,3319626.7521606
2012-12-28,16.0004,16.0372,15.8783,15.8852,2948411.1944181
2012-12-31,15.8425,16.0342,15.8306,16.0173,2829780.0591784
2013-01-02,16.3202,16.3451,16.2497,16.3451,4149256.2881771
2013-01-03,16.2795,16.3421,16.2497,16.3163,2864661.4412113
2013-01-04,16.2388,16.3451,16.2388,16.3163,2736838.2230498
2013-01-07,16.2616,16.3311,16.2467,16.3023,2850841.5991583
2013-01-08,16.1782,16.3381,16.1752,16.3163,2735243.277344
2013-01-09,16.2616,16.2994,16.1812,16.21,3647205.8439611
2013-01-10,16.3272,16.5119,16.3163,16.498,4548798.2427601
2013-01-11,16.5169,16.5457,16.4483,16.5059,3100414.3533492
2013-01-14,16.4851,16.5516,16.4354,16.5268,5392854.7876608
2013-01-15,16.5119,16.639,16.4851,16.6321,3580941.0858182
2013-01-16,16.4324,16.4901,16.4166,16.4444,4054254.3138451
2013-01-17,16.5755,16.6956,16.5556,16.646,3273288.7462384
2013-01-18,16.6271,16.6549,16.5427,16.6013,2196876.604106
2013-01-22,16.5874,16.5933,16.498,16.5755,3974717.4727804
2013-01-23,16.5685,16.646,16.5089,16.5983,4800368.7067239
2013-01-24,16.7046,16.8059,16.6787,16.784,8046175.8537526
2013-01-25,16.8575,16.9489,16.8228,16.9489,4977794.3335716
2013-01-28,16.7483,16.7582,16.6897,16.6897,5052910.8389997
2013-01-29,16.7731,16.9886,16.7721,16.9638,3880415.3010151
2013-01-30,16.787,16.9121,16.7671,16.8784,4168187.2062419
2013-01-31,16.214,16.4553,16.1593,16.3272,13156070.759879
2013-02-01,16.4027,16.4404,16.3659,16.4066,11869990.720415
2013-02-04,16.2338,16.3202,16.214,16.2577,6686101.0067882
2013-02-05,16.349,16.3768,16.2189,16.2408,8917773.405563
2013-02-06,16.2338,16.2835,16.2289,16.2656,5983756.9989037
2013-02-07,16.1852,16.2219,16.0372,16.0849,6196245.2516146
2013-02-08,16.068,16.1285,16.0402,16.0729,3798804.2250048
2013-02-11,16.0888,16.1037,16.0302,16.0729,6223649.3187414
2013-02-12,15.9945,16.0729,15.9776,16.068,10791208.311748
2013-02-13,16.3123,16.3441,16.1603,16.1871,8217290.1676685
2013-02-14,16.0729,16.0968,15.9915,15.9975,4318452.4382233
2013-02-15,16.1156,16.1534,16.0362,16.1176,4146375.518187
2013-02-19,15.9836,16.1216,15.9806,16.1216,5769325.409569
2013-02-20,15.9855,16.0292,15.9369,15.9528,5659219.7827201
2013-02-21,15.7919,15.8008,15.6945,15.77,4766509.3385113
2013-02-22,15.8246,15.9587,15.7939,15.9478,4801338.3612155
2013-02-25,15.9478,16.0094,15.8098,15.8276,8772759.2101066
2013-02-26,15.8713,15.9071,15.7512,15.8425,7111653.4648259
2013-02-27,15.9071,16.1464,15.8942,16.1087,5329493.9584418
2013-02-28,16.0561,16.1703,16.0332,16.0382,4878464.6593385
2013-03-01,15.9627,16.063,15.9269,16.0431,3166258.223042
2013-03-04,16.0094,16.1504,15.9915,16.1276,3457450.6021087
2013-03-05,16.2308,16.3163,16.2249,16.2438,3506432.7541315
2013-03-06,16.2209,16.2547,16.1156,16.1464,4211201.4017001
2013-03-07,16.1216,16.203,16.1216,16.1683,3541463.1588693
2013-03-08,15.9766,16.1434,15.9766,16.1156,6337362.7047216
2013-03-11,16.0431,16.0858,16.0094,16.0759,5971099.1311843
2013-03-12,16.1315,16.214,16.1087,16.203,6216392.5171621
2013-03-13,16.1176,16.2289,16.1007,16.1822,3897250.8390207
2013-03-14,16.2249,16.4344,16.1643,16.4215,5318953.6228053
2013-03-15,16.4096,16.4593,16.3441,16.4017,3005954.0966875
2013-03-18,16.2666,16.3897,16.2408,16.3014,4132966.4954824
2013-03-19,16.4017,16.4761,16.3123,16.3649,4800734.2151148
2013-03-20,16.4285,16.4841,16.2616,16.3014,4896665.5675316
2013-03-21,16.6897,16.9399,16.5685,16.925,15250055.241578
2013-03-22,17.2359,17.516,17.2111,17.3511,14232376.169533
2013-03-25,17.3809,17.5487,17.3471,17.516,9948910.8389104
2013-03-26,17.4633,17.4981,17.4008,17.4405,7868662.6257203
2013-03-27,17.4484,17.5775,17.4037,17.5448,4688425.4688188
2013-03-28,17.649,17.8685,17.6351,17.8169,9268894.0570867
2013-04-01,17.7553,17.9073,17.7305,17.8636,5089786.910075
2013-04-02,17.9659,18.0672,17.9013,17.944,7474302.2308607
2013-04-03,17.9778,18.0096,17.7633,17.7911,4677131.9643767
2013-04-04,17.6461,17.9013,17.6222,17.8705,4357489.3385188
2013-04-05,17.8586,17.9907,17.8298,17.9758,7971171.1153532
2013-04-08,18.0155,18.0483,17.9311,18.0096,8394324.1064609
2013-04-09,18.0592,18.0969,17.9579,18.0284,6686739.3878346
2013-04-10,18.1089,18.2251,18.0741,18.1804,6918347.8577218
2013-04-11,18.089,18.3005,18.0721,18.241,5933213.1292107
2013-04-12,18.1714,18.3005,18.1456,18.2926,5809186.9692919
2013-04-15,18.1933,18.3164,18.1327,18.1327,6834974.6889178
2013-04-16,18.1456,18.237,18.085,18.2221,3781255.7946003
2013-04-17,18.0096,18.1257,17.8983,18.1089,11243692.596044
2013-04-18,18.2926,18.3105,18.1575,18.2012,6136327.0482593
2013-04-19,18.1963,18.2757,18.1625,18.2568,3880226.0019036
2013-04-22,18.3154,18.382,18.2082,18.2827,5520606.5152004
2013-04-23,18.382,18.5151,18.3423,18.5151,5350244.3631798
2013-04-24,18.4873,18.4972,18.3323,18.3403,6138831.2338466
2013-04-25,18.2141,18.3502,18.1804,18.2221,7576715.0640277
2013-04-26,18.2221,18.3999,18.2141,18.376,4182863.9288477
2013-04-29,18.519,18.6213,18.4992,18.5965,3907041.0265823
2013-04-30,18.5637,18.5876,18.4575,18.5081,2942653.6820786
2013-05-01,18.523,18.5528,18.3681,18.3899,3285576.0710161
2013-05-02,18.3005,18.376,18.2727,18.3323,3079013.4846428
2013-05-03,18.5677,18.6332,18.5031,18.5449,4595067.7787908
2013-05-06,18.5031,18.5031,18.373,18.3999,3076964.4224513
2013-05-07,18.3204,18.3502,18.2191,18.3293,3687686.6534372
2013-05-08,18.3502,18.4684,18.3472,18.4167,4518563.7511516
2013-05-09,18.3502,18.4455,18.3204,18.386,2477644.4422056
2013-05-10,18.2886,18.376,18.2439,18.373,3253664.067068
2013-05-13,18.234,18.3323,18.2012,18.3075,3031740.0591747
2013-05-14,18.2112,18.2886,18.1526,18.2479,5941072.0630703
2013-05-15,18.3164,18.4684,18.2926,18.4455,6802312.5368947
2013-05-16,18.4753,18.5746,18.4426,18.4753,3783596.8607405
2013-05-17,18.3164,18.4257,18.2966,18.38,7678438.1637297
2013-05-20,18.3661,18.4525,18.3323,18.3571,8399745.3108044
2013-05-21,18.2221,18.4614,18.1804,18.4326,4977007.9367306
2013-05-22,18.528,18.7921,18.5151,18.6591,8794793.4253085
2013-05-23,18.5031,18.6114,18.3542,18.5637,4592710.602088
2013-05-24,18.4257,18.6332,18.3939,18.5965,3714503.6919362
2013-05-28,18.964,19.0514,18.8547,18.8944,4549943.0996209
2013-05-29,18.6889,18.7326,18.5856,18.6352,3709232.5172078
2013-05-30,18.5786,18.668,18.5568,18.5925,3725337.0384316
2013-05-31,18.4565,18.5071,18.2668,18.2668,5963527.1667224
2013-06-03,18.2727,18.4386,18.1963,18.3542,3825811.5695255
2013-06-04,18.23,18.3621,18.1764,18.2688,4297078.7560914
2013-06-05,18.1287,18.2082,18.0274,18.1089,6373781.6385807
2013-06-06,18.2439,18.3681,18.1824,18.3542,5870147.3246708
2013-06-07,18.241,18.3999,18.2191,18.3403,6910092.201256
2013-06-10,18.4644,18.4644,18.3154,18.3204,5570403.257549
2013-06-11,18.1218,18.2509,18.1128,18.1575,6935318.3216899
2013-06-12,18.4614,18.4684,18.1595,18.1714,7142988.5092478
2013-06-13,18.1158,18.2251,18.0801,18.2052,5398976.801481
2013-06-14,18.0423,18.1764,18.0324,18.1089,4237549.2200609
2013-06-17,18.2479,18.3075,18.1238,18.1675,5341154.9850951
2013-06-18,18.0801,18.2012,18.0801,18.1714,5927291.4905138
2013-06-19,18.1397,18.1764,17.8874,17.8924,3285179.34841
2013-06-20,17.4633,17.4891,17.1306,17.2091,10178992.832983
2013-06-21,17.2935,17.3779,17.07,17.1644,7875583.1193036
2013-06-24,16.7423,16.9767,16.7075,16.8327,9326865.9030876
2013-06-25,16.9687,16.9687,16.8098,16.8357,7009580.9672957
2013-06-26,17.1028,17.1704,17.0333,17.0581,4618951.6879711
2013-06-27,17.1704,17.2657,16.8992,17.1048,3405265.4688421
2013-06-28,16.9241,17.0184,16.8605,16.8605,6216242.4875471
2013-07-01,17.0998,17.1505,17.0214,17.0621,5884735.4391819
2013-07-02,17.0969,17.1843,16.9995,17.078,4377266.0611245
2013-07-03,17.0184,17.1157,16.934,17.0661,3990816.9594534
2013-07-05,17.1992,17.2339,17.0263,17.1237,3322441.0660796
2013-07-08,17.2448,17.3571,17.221,17.3382,4837090.7205436
2013-07-09,17.3223,17.3849,17.2885,17.3084,3769268.5290527
2013-07-10,17.365,17.4693,17.3312,17.4435,3840780.29608
2013-07-11,17.6093,17.6461,17.4733,17.6262,4342862.9614213
2013-07-12,17.6461,17.6759,17.5537,17.6719,2509734.6692533
2013-07-15,17.5448,17.6798,17.4772,17.6381,3825544.738331
2013-07-16,17.6262,17.7335,17.5845,17.7245,3925914.5507675
2013-07-17,17.8506,17.9122,17.7633,17.7772,5252480.4342576
2013-07-18,17.8924,17.9579,17.8685,17.9122,5097030.6218222
2013-07-19,17.793,17.8765,17.7593,17.8228,4268102.9021927
2013-07-22,17.8963,18.0036,17.8506,18.0036,3428126.3572919
2013-07-23,17.94,18.1287,17.9122,18.1287,6817504.7975065
2013-07-24,18.1128,18.1218,17.9361,18.0195,5200785.6662428
2013-07-25,17.8874,18.093,17.8795,18.085,4447228.1934036
2013-07-26,17.9073,18.0364,17.7772,18.0195,3419592.7936198
2013-07-29,17.94,18.0622,17.9013,18.0195,3081499.5458471
2013-07-30,18.0622,18.085,17.8874,17.949,2629754.3336144
2013-07-31,17.944,18.2052,17.944,18.0791,5357408.5290237
2013-08-01,17.9827,18.1397,17.9281,18.1128,4831692.675134
2013-08-02,18.1287,18.2926,18.1287,18.2479,3687776.2684421
2013-08-05,18.0622,18.0969,17.9907,18.0364,3572280.651465
2013-08-06,17.9867,18.0423,17.9361,18.0096,3700626.4560036
2013-08-07,17.9013,17.9986,17.801,17.8636,5338917.6307022
2013-08-08,17.8834,18.0096,17.804,17.9907,6578458.2822098
2013-08-09,17.8457,18.093,17.8457,18.089,4008957.4530365
2013-08-12,18.0483,18.1843,18.0284,18.1804,5283431.8459056
2013-08-13,18.2827,18.3502,18.1804,18.3254,4570898.9140331
2013-08-14,18.3631,18.4048,18.2022,18.2241,4817803.3562794
2013-08-15,17.8417,18.092,17.8348,18.0344,11275912.714503
2013-08-16,18.1009,18.1675,18.0105,18.1357,6314054.7481573
2013-08-19,18.1128,18.2072,18.0741,18.0791,5491733.3661388
2013-08-20,18.1863,18.2837,18.1675,18.2558,3872779.9012127
2013-08-21,18.2558,18.2668,18.084,18.1218,3573513.1095104
2013-08-22,18.2092,18.3293,18.1982,18.2995,2982991.5103109
2013-08-23,18.2995,18.4048,18.2717,18.384,2669892.7936334
2013-08-26,18.4326,18.4465,18.3105,18.3105,2132456.5053905
2013-08-27,18.3204,18.376,18.1863,18.2122,3079889.4964888
2013-08-28,18.0612,18.2638,18.0552,18.1943,4442529.9505606
2013-08-29,18.0016,18.1406,18.0016,18.0105,3699985.0542267
2013-08-30,17.9361,17.9549,17.8139,17.8526,3277251.9446589
2013-09-03,17.8983,17.9241,17.7335,17.7652,3848062.2704135
2013-09-04,17.7672,17.9549,17.7603,17.945,2936128.9041913
2013-09-05,17.8288,17.8755,17.7722,17.8248,3901520.1381322
2013-09-06,17.7811,17.795,17.6113,17.7335,5452900.8686074
2013-09-09,17.7305,17.8586,17.7126,17.8447,2808149.6149537
2013-09-10,17.8487,18.0016,17.8487,17.9837,3912661.5991389
2013-09-11,18.0105,18.9898,18.0016,18.3254,8143107.067966
2013-09-12,18.3403,18.4326,18.3323,18.3482,5345568.2723606
2013-09-13,18.2886,18.4108,18.2529,18.376,3662579.3484031
2013-09-16,18.812,18.815,18.5895,18.6174,4979295.6366318
2013-09-17,18.6313,18.7117,18.5647,18.6025,4056106.0216437
2013-09-18,18.6432,18.9143,18.5836,18.8944,3763221.0265849
2013-09-19,18.9858,18.9898,18.7753,18.7991,3366111.7669672
2013-09-20,18.9491,18.9858,18.8289,18.8497,2706459.7432873
2013-09-23,18.7782,18.7941,18.6541,18.7514,2910771.8854356
2013-09-24,18.7216,18.7683,18.6889,18.7117,2752177.4925461
2013-09-25,18.7643,18.7782,18.667,18.6849,2443898.8548419
2013-09-26,18.7395,18.8666,18.7395,18.8666,2943093.7018219
2013-09-27,18.7514,18.8329,18.7216,18.7822,3196162.4481155
2013-09-30,18.808,18.9242,18.7892,18.8408,4027111.0364517
2013-10-01,18.8944,18.953,18.7782,18.8378,3585641.3424815
2013-10-02,18.8378,18.9083,18.7643,18.9083,2902022.8429876
2013-10-03,18.9083,18.9272,18.7425,18.815,2848236.7225542
2013-10-04,18.663,18.6988,18.5766,18.6203,2993580.1776354
2013-10-07,18.4773,18.6273,18.4773,18.5925,4600555.4392053
2013-10-08,18.4326,18.5151,18.3105,18.3204,4481496.3671443
2013-10-09,18.1327,18.1456,18.0056,18.0374,4450931.6090008
2013-10-10,18.1357,18.2886,18.1357,18.2787,3322177.2556156
2013-10-11,18.3661,18.5309,18.3204,18.4892,4306386.6336826
2013-10-14,18.4863,18.6044,18.4565,18.5895,2131319.7038111
2013-10-15,18.5349,18.5409,18.3482,18.3691,3220343.3957952
2013-10-16,18.2817,18.3502,18.239,18.3164,2821206.2190996
2013-10-17,18.5538,18.6273,18.4892,18.5925,2585818.8153526
2013-10-18,18.526,18.5836,18.5071,18.5449,1701743.6327429
2013-10-21,18.6174,18.663,18.5766,18.6203,1638319.3681834
2013-10-22,18.6779,18.8627,18.67,18.8249,1708375.143108
2013-10-23,18.8408,18.9411,18.8378,18.8974,2502765.843982
2013-10-24,18.9461,19.0037,18.8587,18.8587,4059545.6267769
2013-10-25,19.0662,19.1348,19.0067,19.1348,3310137.6307392
2013-10-28,19.244,19.4585,19.2252,19.395,4134379.1904478
2013-10-29,19.3622,19.4287,19.2977,19.3384,1860716.6238555
2013-10-30,19.4407,19.4943,19.3046,19.4377,5465517.4530099
2013-10-31,19.0504,19.3235,19.0176,19.1775,4542088.1934019
2013-11-01,19.1348,19.1507,19.0067,19.1149,5605346.0611021
2013-11-04,19.1149,19.1348,19.0146,19.1318,3301391.6090217
2013-11-05,19.0692,19.2291,19.0404,19.2252,2901548.5882985
2013-11-06,19.2679,19.3165,19.2252,19.2549,1795563.4945378
2013-11-07,19.1775,19.2003,19.0484,19.0732,2647756.8805045
2013-11-08,19.0146,19.096,18.9898,19.0831,2908772.1618423
2013-11-11,19.0802,19.1199,18.8944,19.0067,9745752.6158144
2013-11-12,18.9769,19.0553,18.8974,19.0067,6639379.3680922
2013-11-13,18.9203,19.1775,18.9173,19.104,6542179.3088639
2013-11-14,19.1149,19.2639,19.1149,19.2252,3581992.3000334
2013-11-15,19.3116,19.3582,19.2639,19.3284,2271957.8676782
2013-11-18,19.4287,19.4486,19.2728,19.2947,3310023.8498903
2013-11-19,19.3562,19.392,19.2947,19.3741,2545510.1875153
2013-11-20,19.4099,19.4794,19.2847,19.3404,1838609.9111215
2013-11-21,19.8488,20.0077,19.8369,19.9392,7053904.1459721
2013-11-22,20.2987,20.3166,20.1994,20.3087,7753283.8103226
2013-11-25,20.1279,20.1686,20.0425,20.0564,3123819.9801997
2013-11-26,20.0912,20.2153,20.0385,20.0912,4581742.3296302
2013-11-27,20.2282,20.264,20.111,20.1468,4172909.6149288
2013-11-29,20.6473,20.9036,20.6473,20.7496,6424108.0156775
2013-12-02,20.8112,20.9482,20.7834,20.7923,7683103.1785371
2013-12-03,20.8688,21.0019,20.7268,20.8072,10961122.388744
2013-12-04,20.6195,20.7228,20.4616,20.5818,5760864.343429
2013-12-05,20.5867,20.6702,20.3712,20.3961,12421709.022478
2013-12-06,20.6215,20.7496,20.5391,20.7228,4279527.3049565
2013-12-09,20.5867,20.6334,20.5321,20.5818,7253940.9475479
2013-12-10,20.5162,20.6374,20.5023,20.5937,3444930.6810823
2013-12-11,20.687,20.698,20.4,20.4259,3266317.9071468
2013-12-12,20.4745,20.547,20.3593,20.4884,5063249.7926026
2013-12-13,20.7754,20.8251,20.7059,20.8003,4776072.9712851
2013-12-16,20.9055,20.986,20.836,20.8986,6374145.1331513
2013-12-17,20.9969,21.0019,20.7715,20.9016,8369761.5398276
2013-12-18,21.1191,21.3495,20.9969,21.3495,13224189.23964
2013-12-19,21.5014,21.5143,21.2512,21.3703,14561659.960248
2013-12-20,21.4428,21.4776,21.1479,21.1578,12450377.768776
2013-12-23,21.3554,21.3554,21.2343,21.2472,5270068.1341586
2013-12-24,21.3813,21.4577,21.3097,21.3376,1902442.9812091
2013-12-26,21.3832,21.4498,21.3336,21.4468,1961344.2052949
2013-12-27,21.5501,21.5829,21.4577,21.5014,3213805.5280757
2013-12-30,21.5441,21.6484,21.4051,21.5888,5562945.0739361
2013-12-31,21.4577,21.562,21.4269,21.5411,1714761.9743024
2014-01-02,21.2512,21.2611,21.1697,21.2512,2878967.6208754
2014-01-03,21.3376,21.4428,21.3227,21.3554,2537791.2141689
2014-01-06,21.3703,21.4677,21.3177,21.3654,2661343.1193987
2014-01-07,21.2015,21.274,21.1479,21.2283,3998082.8232242
2014-01-08,21.1945,21.3495,21.1618,21.2313,6394772.6948488
2014-01-09,21.419,21.558,21.2929,21.5411,4817021.9939892
2014-01-10,21.6931,21.9811,21.6881,21.9424,6979608.2723308
2014-01-13,21.704,21.8391,21.6097,21.6305,4446016.8804717
2014-01-14,22.2145,22.6217,22.1857,22.5561,11061685.527933
2014-01-15,22.7051,22.8729,22.6713,22.8382,6831892.5368942
2014-01-16,22.9067,23.0815,22.8809,23.0696,5589778.2229978
2014-01-17,23.1192,23.1361,22.9961,23.1232,5794578.7165775
2014-01-21,23.583,23.6794,23.4728,23.583,14346507.423233
2014-01-22,23.5463,23.7558,23.5433,23.7251,8096827.4628336
2014-01-23,23.7469,23.88,23.6625,23.88,7606992.8527734
2014-01-24,23.5979,23.6059,23.1898,23.295,19578080.374766
2014-01-27,23.3367,23.3536,23.0408,23.1043,9814797.4529306
2014-01-28,23.0527,23.303,23.0408,23.2533,6166496.0907069
2014-01-29,23.0001,23.1441,22.9494,23.0229,3149237.4135655
2014-01-30,23.1639,23.2682,23.0696,23.2344,4824954.4322911
2014-01-31,22.9166,23.1232,22.8382,23.0378,3914990.582357
2014-02-03,23.0656,23.0885,22.7379,22.7637,5245679.7629843
2014-02-04,22.7548,22.8988,22.7081,22.8481,3198322.2704254
2014-02-05,22.9425,23.0974,22.8094,23.0378,6165429.7728392
2014-02-06,22.5452,22.7299,22.4052,22.713,9341951.4312216
2014-02-07,22.8273,23.1361,22.7548,23.1341,4939588.1341646
2014-02-10,23.2195,23.4003,23.1639,23.3685,4468316.919958
2014-02-11,23.442,23.8224,23.4301,23.7509,4522544.0670449
2014-02-12,23.9177,24.1094,23.9177,24.0538,3645841.4806838
2014-02-13,24.2087,24.5106,24.1759,24.5007,5809941.1450076
2014-02-14,24.6596,24.6715,24.4322,24.453,16996686.929601
2014-02-18,24.6755,24.7976,24.6278,24.7271,20692843.71137
2014-02-19,24.6497,24.8483,24.5206,24.5513,9864181.3621104
2014-02-20,24.7857,24.886,24.6497,24.8632,12128590.424261
2014-02-21,24.9933,25.1482,24.8225,24.8612,3906806.4165132
2014-02-24,25.0916,25.5197,25.0797,25.3975,6111818.854775
2014-02-25,25.5594,25.5753,25.2595,25.3002,8118720.7106121
2014-02-26,25.3379,25.3667,25.2307,25.3041,8673628.9040867
2014-02-27,25.4025,25.6011,25.3786,25.5197,5985964.1459915
2014-02-28,25.4442,25.6617,25.2307,25.2902,10007349.891229
2014-03-03,24.8264,24.9764,24.7887,24.9675,5238420.9475846
2014-03-04,25.2734,25.465,25.2545,25.3747,5579594.3335606
2014-03-05,25.1939,25.3161,25.1671,25.1701,3758394.9061506
2014-03-06,25.1115,25.1631,24.8781,24.9436,4590342.3493734
2014-03-07,24.9963,25.0141,24.7857,24.9844,4174205.5083148
2014-03-10,24.7083,24.8701,24.7083,24.8701,3616472.9318195
2014-03-11,24.8264,24.9764,24.7917,24.896,3712249.2200705
2014-03-12,24.602,24.8999,24.599,24.8821,5050863.7906285
2014-03-13,24.889,24.9556,24.2882,24.3607,7628588.0551422
2014-03-14,24.2385,24.4709,24.2345,24.3716,9488844.5210511
2014-03-17,24.4947,24.7132,24.4947,24.595,4764809.6741481
2014-03-18,24.6318,24.74,24.5047,24.6954,5182173.9387012
2014-03-19,24.7619,24.8374,24.3855,24.5394,3560899.5458383
2014-03-20,24.1918,24.318,24.1511,24.2037,4107726.2783061
2014-03-21,24.2812,24.3607,23.9366,23.9366,9920311.5694144
2014-03-24,24.0687,24.1094,23.726,23.8522,4923727.2852014
2014-03-25,24.0687,24.1839,23.9366,24.1392,5312282.8429436
2014-03-26,24.2633,24.3716,24.028,24.028,3734879.5260918
2014-03-27,24.1918,24.3031,24.1024,24.2474,2593122.9417099
2014-03-28,24.4153,24.599,24.2951,24.3319,3747468.9239198
2014-03-31,24.2633,24.2951,24.1094,24.2147,3781571.964393
2014-04-01,24.3448,24.4431,24.2663,24.3994,2628822.9417092
2014-04-02,24.5225,24.6248,24.4431,24.5156,2448234.6100245
2014-04-03,24.4312,24.452,24.1879,24.2723,2470219.4866282
2014-04-04,24.2345,24.3567,23.9575,24.0419,3582908.5882861
2014-04-07,23.9336,24.0727,23.7688,23.9048,5855177.5912062
2014-04-08,23.8174,23.871,23.6992,23.6992,5493941.5201367
2014-04-09,23.7956,24.0607,23.729,24.0578,6251001.0265395
2014-04-10,24.1223,24.1879,23.733,23.7529,4545511.6879724
2014-04-11,23.4221,23.6396,23.3417,23.3636,4204212.4382254
2014-04-14,23.449,23.4569,23.1461,23.306,4563832.4184755
2014-04-15,23.3814,23.4301,23.0646,23.3328,4245237.9861023
2014-04-16,23.5066,23.7181,23.3943,23.7112,5096969.2003019
2014-04-17,23.7529,23.7926,23.6059,23.6963,2770265.6268004
2014-04-21,25.2307,25.9954,24.8781,25.7888,30505225.586808
2014-04-22,25.3041,25.5008,24.8374,24.9516,18681165.073697
2014-04-23,25.3786,25.4064,25.1393,25.2972,6322827.9564494
2014-04-24,26.3658,26.3896,25.6915,25.755,20048826.988776
2014-04-25,25.5792,25.6249,25.325,25.6249,5302956.8409694
2014-04-28,29.7584,29.8189,27.5606,28.7414,71230525.941445
2014-04-29,29.1972,29.3849,28.7553,28.7781,33218763.908575
2014-04-30,29.372,29.5607,29.1655,29.5031,26194470.976817
2014-05-01,29.6005,30.8578,29.4038,30.2629,34995069.239243
2014-05-02,30.1368,30.4337,30.1308,30.2361,26474127.186092
2014-05-05,29.7157,30.0345,29.6144,29.808,15533428.963192
2014-05-06,29.6879,29.7047,29.4356,29.527,19154355.458683
2014-05-07,29.3482,29.4316,29.1903,29.23,19035171.529761
2014-05-08,29.5548,29.7842,29.3124,29.3849,19063812.082574
2014-05-09,29.1506,29.1605,27.1643,28.8258,40192669.041715
2014-05-12,29.1337,29.1903,28.9549,29.0612,7810173.2278931
2014-05-13,29.5131,29.5518,28.6739,29.2439,16966755.517953
2014-05-14,29.1784,29.3532,29.0095,29.2171,14705401.421252
2014-05-15,29.3611,30.0901,29.2866,30.0513,17446318.637392
2014-05-16,30.1477,30.2996,29.7266,29.962,24079099.723154
2014-05-19,26.628,27.1911,26.042,26.3658,76976719.60373
2014-05-20,26.916,27.1305,26.5903,26.9458,32661119.940174
2014-05-21,27.7582,28.077,27.1941,27.494,27613946.475311
2014-05-22,27.2666,27.49,26.779,26.9309,20552026.317493
2014-05-23,27.0094,27.2447,26.9309,26.9746,17879262.822971
2014-05-27,26.5088,26.8981,26.4115,26.8892,18492204.283967
2014-05-28,26.6101,26.7511,26.4234,26.5575,10793664.165647
2014-05-29,26.9071,26.9349,26.5366,26.6071,9215811.7668606
2014-05-30,26.8713,27.059,26.7223,26.9458,7507299.6839697
2014-06-02,27.1504,27.4573,27.1126,27.3848,9656071.1548091
2014-06-03,27.3728,27.3917,27.0024,27.1544,13780215.103401
2014-06-04,27.204,27.2805,27.0362,27.1126,8306493.3463441
2014-06-05,27.0253,27.1256,26.8713,26.9617,14405056.22876
2014-06-06,26.912,27.2447,26.8981,27.1941,7408109.9702499
2014-06-09,27.0729,27.3004,27.0362,27.2904,7212623.3957224
2014-06-10,26.9865,27.2209,26.9865,27.1673,13348453.030359
2014-06-11,27.2805,27.8754,27.2765,27.7006,16184795.123101
2014-06-12,27.8863,27.8962,27.5129,27.634,7083485.1528817
2014-06-13,27.7105,27.7651,27.5695,27.7065,8239854.0176187
2014-06-16,27.5695,27.8406,27.4593,27.5198,6212646.8113378
2014-06-17,27.4831,27.646,27.4642,27.5953,2757534.2546388
2014-06-18,27.8545,27.9479,27.7413,27.935,5813129.0225988
2014-06-19,28.218,28.2746,28.0571,28.1425,6622237.7293955
2014-06-20,28.4077,28.4206,28.1336,28.1654,11322086.594068
2014-06-23,27.78,27.8903,27.7175,27.7671,6480920.9080753
2014-06-24,27.4434,27.6708,27.4354,27.4831,4715120.6711875
2014-06-25,27.4285,27.7334,27.4285,27.7334,5739166.4362231
2014-06-26,27.5466,27.7413,27.4831,27.6658,5049607.1667391
2014-06-27,27.7492,27.8118,27.642,27.6539,3063692.3395295
2014-06-30,27.6748,27.8297,27.4741,27.7334,4423691.6682313
2014-07-01,28.1048,28.1147,27.8962,27.9161,2373994.1164424
2014-07-02,28.2458,28.4871,28.1366,28.4812,6939493.9781558
2014-07-03,28.37,28.37,28.1296,28.2299,2723004.2842544
2014-07-07,28.3868,28.5785,28.2667,28.3134,4950250.3059314
2014-07-08,28.08,28.0889,27.7671,27.8684,3966567.5418823
2014-07-09,27.8575,28.0204,27.7552,28.0085,6856752.142027
2014-07-10,27.6658,27.9091,27.646,27.8863,2739715.9723094
2014-07-11,27.7254,27.8605,27.7105,27.8078,1649180.9081634
2014-07-14,27.8754,27.9876,27.8297,27.9389,3272486.2388347
2014-07-15,28.2031,28.3223,27.9787,27.9965,4155726.6929153
2014-07-16,28.0005,28.0005,27.7582,27.8118,4623332.7541112
2014-07-17,27.5774,27.7373,27.206,27.2209,6749182.9218907
2014-07-18,27.646,27.8714,27.5099,27.8118,6526620.5329511
2014-07-21,27.8545,28.0164,27.8009,27.9965,2851422.5863251
2014-07-22,28.1425,28.1962,28.0104,28.0472,4129359.7432613
2014-07-23,28.0243,28.1465,27.9598,27.9667,7349330.5822944
2014-07-24,27.8605,28.0551,27.8009,27.8118,3757787.7393194
2014-07-25,27.8078,27.8923,27.7065,27.7969,3927614.2151307
2014-07-28,27.8277,27.8327,27.5506,27.5774,4104874.7087109
2014-07-29,27.4285,27.4573,27.2497,27.2855,10390008.983029
2014-07-30,27.4831,27.5228,27.2904,27.3172,8992709.674071
2014-07-31,27.498,27.5655,27.0858,27.1643,16633074.550536
2014-08-01,27.1097,27.3172,27.0868,27.0908,9858617.1765231
2014-08-04,27.4225,27.5774,27.3371,27.503,13593547.048123
2014-08-05,27.3728,27.3728,27.0203,27.0253,25392197.17624
2014-08-06,26.0152,26.5048,25.6408,26.4641,20460948.272085
2014-08-07,26.4274,26.5088,26.0957,26.1284,4976307.1272538
2014-08-08,25.9656,26.0401,25.183,25.5594,9932456.9198584
2014-08-11,26.19,26.196,25.8444,25.8673,6982133.6030316
2014-08-12,25.8116,25.9576,25.7779,25.8305,4460492.221044
2014-08-13,25.8603,26.0152,25.7391,25.901,6136888.9041329
2014-08-14,25.8077,25.9934,25.7143,25.9546,5555789.9702837
2014-08-15,25.8772,25.9417,25.7252,25.9179,6136965.4293057
2014-08-18,26.4731,26.6012,26.4234,26.5754,5673055.7353358
2014-08-19,26.6469,26.7353,26.5178,26.6667,3578057.2950976
2014-08-20,26.9994,27.0074,26.7531,26.8475,4478623.6524356
2014-08-21,27.4523,27.8118,27.3937,27.6748,9396449.4371436
2014-08-22,27.8615,27.8684,27.5506,27.6231,5089639.9011905
2014-08-25,27.7959,27.9727,27.7433,27.9399,4659895.6761243
2014-08-26,27.9528,28.0293,27.8118,27.8843,4040760.7106864
2014-08-27,27.933,27.9509,27.7274,27.8118,3363239.0522585
2014-08-28,27.8972,28.1386,27.8903,28.073,3270348.5685485
2014-08-29,28.5775,28.8278,28.4981,28.7414,7922602.8034093
2014-09-02,27.9181,28.3759,27.7353,28.223,5890650.0295076
2014-09-03,28.5289,28.5934,28.3511,28.5527,3221030.1085296
2014-09-04,28.1425,28.3759,28.0601,28.1972,2096316.4856479
2014-09-05,28.0671,28.2607,28.0402,28.2607,2892301.1253174
2014-09-08,27.6946,28.0144,27.6787,27.928,4646293.3266675
2014-09-09,27.7999,27.9141,27.6996,27.8217,3151978.2230422
2014-09-10,28.0194,28.2726,27.9062,28.2478,2468027.4431929
2014-09-11,28.0114,28.0144,27.6748,27.9588,3152840.1381459
2014-09-12,27.9687,27.9687,27.4086,27.7155,4851077.7096845
2014-09-15,27.8972,27.9658,27.7681,27.8972,1971407.2655119
2014-09-16,27.5089,27.9509,27.4722,27.8456,6330430.1282163
2014-09-17,27.7572,27.8664,27.5804,27.7026,5285782.9811474
2014-09-18,28.1088,28.2081,27.9896,28.0402,2707232.043386
2014-09-19,28.2766,28.369,28.1713,28.2548,4256747.9762304
2014-09-22,28.1862,28.3412,28.1594,28.2359,4142272.3592532
2014-09-23,26.6578,27.9985,26.6389,26.8961,21819280.157549
2014-09-24,27.1563,27.2626,26.9478,27.0968,4320891.1746497
2014-09-25,27.2,27.2,26.7809,26.8425,3153055.6169218
2014-09-26,27.1136,27.2735,26.9676,27.21,4668728.2921162
2014-09-29,27.0074,27.354,26.9567,27.206,2875436.386917
2014-09-30,27.1275,27.3301,26.9746,27.0133,7706149.3384577
2014-10-01,26.9339,26.9458,26.5644,26.6687,2975616.9002419
2014-10-02,26.5346,26.5684,26.0609,26.197,4463242.0927123
2014-10-03,26.2764,26.4492,26.2387,26.4075,2703094.6495065
2014-10-06,26.6508,26.7114,26.2387,26.4602,2556564.0473374
2014-10-07,26.341,26.3807,26.0947,26.1036,3466475.5379427
2014-10-08,25.8077,26.333,25.7838,26.2506,3439982.7245177
2014-10-09,25.9507,26.0212,25.3915,25.3915,7058285.2121122
2014-10-10,25.5127,26.197,25.464,25.8682,14894510.226777
2014-10-13,26.5108,26.5972,26.2347,26.2566,8218324.2644108
2014-10-14,26.3261,26.6359,26.3013,26.3956,7081233.7017465
2014-10-15,25.9179,26.0828,25.3915,25.8682,11539281.144903
2014-10-16,25.1343,25.8365,25.1015,25.5475,10272456.248579
2014-10-17,25.4184,25.6895,25.3945,25.6428,11036343.612829
2014-10-20,25.3717,25.7431,25.3429,25.6935,5375447.3246799
2014-10-21,25.6458,26.1324,25.6349,26.0907,7644275.7155566
2014-10-22,26.0559,26.3211,26.0013,26.0093,5029399.4865815
2014-10-23,26.1086,26.4423,26.0718,26.2238,3152833.0897747
2014-10-24,26.1692,26.5903,26.1553,26.5138,6205500.769877
2014-10-27,26.5525,26.8087,26.5436,26.7561,3116631.6485118
2014-10-28,26.8773,27.203,26.8604,27.0094,5755626.3967361
2014-10-29,27.056,27.2864,26.9339,27.0461,3820635.0443528
2014-10-30,27.2328,27.5129,27.2159,27.4523,3434825.3306383
2014-10-31,27.4493,27.6519,27.3381,27.5804,6636830.8784575
2014-11-03,27.4046,27.4791,27.2765,27.4374,1895431.8657107
2014-11-04,27.8406,27.8684,27.6231,27.7403,3604349.7333992
2014-11-05,27.9946,28.0025,27.7721,27.779,3806230.1874923
2014-11-06,27.5953,27.7532,27.4205,27.5466,4735283.0403875
2014-11-07,27.6678,27.6807,27.3977,27.5596,7688975.4786357
2014-11-10,27.7572,27.788,27.5953,27.6807,3180715.4392312
2014-11-11,27.9528,28.1197,27.8873,28.0571,3281939.11149
2014-11-12,28.0293,28.1217,27.9687,28.08,4154009.9110792
2014-11-13,28.1366,28.3143,28.1197,28.1813,3144735.5182052
2014-11-14,27.5159,27.6231,27.4672,27.5466,3145710.2072477
2014-11-17,27.1196,27.498,27.0987,27.4136,5797697.1173671
2014-11-18,27.4821,27.9985,27.4821,27.9727,5173190.286184
2014-11-19,28.2269,28.7106,28.1088,28.504,5750942.2506355
2014-11-20,27.9896,28.1296,27.8684,28.0601,4334858.0255873
2014-11-21,28.1813,28.2359,28.0224,28.1922,3066242.8429846
2014-11-24,28.0541,28.1624,27.936,28.0114,2963671.9249213
2014-11-25,27.784,27.9727,27.7641,27.8545,3707765.4490933
2014-11-26,27.8903,28.0373,27.8486,27.9489,1657410.3849648
2014-11-28,28.1197,28.3868,28.0194,28.0462,2439935.6564214
2014-12-01,28.1197,28.1753,27.928,27.9528,3751489.5162198
2014-12-02,27.6996,27.7999,27.4453,27.4553,5894134.9455983
2014-12-03,27.7314,27.9687,27.638,27.9141,5778587.9762026
2014-12-04,27.9399,28.1217,27.8903,27.9588,3277007.2654881
2014-12-05,28.1147,28.1147,27.788,27.8754,2807358.1835618
2014-12-08,27.8456,27.9528,27.5913,27.647,2262410.3454671
2014-12-09,27.3133,27.3222,27.0094,27.2368,2633395.3207812
2014-12-10,27.641,28.2269,27.5864,27.8406,20581756.347107
2014-12-11,27.8803,28.0373,27.788,27.8297,8893019.5259978
2014-12-12,27.6609,27.7483,27.1315,27.1494,5060860.3947744
2014-12-15,26.631,26.8286,26.2109,26.3718,7484058.1834766
2014-12-16,26.3956,26.8475,26.3013,26.3013,4123447.166756
2014-12-17,26.336,26.6846,26.2804,26.5396,5886551.9051246
2014-12-18,26.8773,27.2765,26.7809,27.2666,3202986.2783226
2014-12-19,26.8882,27.2487,26.772,27.1087,3934910.2862066
2014-12-22,27.498,27.502,27.1196,27.2596,2817062.7837591
2014-12-23,26.9657,26.9994,26.3787,26.5366,3955225.7057522
2014-12-24,26.6469,26.8654,26.6171,26.6359,2154839.1115106
2014-12-26,26.7353,26.9299,26.7303,26.8137,1162774.8272246
2014-12-29,26.7194,26.8773,26.6846,26.7561,3482020.2171132
2014-12-30,26.7531,26.8564,26.6578,26.7303,1767052.8331366
2014-12-31,26.8544,27.0332,26.5942,26.6141,1461850.3059951
2015-01-02,26.8743,26.9299,26.5823,26.6201,2109120.3553416
2015-01-05,26.5873,26.6012,26.2238,26.4145,3936250.48364
2015-01-06,26.1632,26.3013,25.5683,25.7739,6605672.0433149
2015-01-07,25.6736,25.8186,25.5087,25.7491,4013770.4836386
2015-01-08,25.9179,26.2834,25.8961,26.1185,5701984.2644567
2015-01-09,26.3489,26.4115,26.194,26.2566,4941822.467827
2015-01-12,26.7531,26.8842,26.4731,26.767,4393649.4964648
2015-01-13,27.0829,27.1752,26.5476,26.7561,3396862.8034919
2015-01-14,26.767,27.056,26.6846,26.9458,3949037.2358609
2015-01-15,26.8286,27.1752,26.7412,26.9607,3804582.8824578
2015-01-16,26.8812,27.2706,26.8286,27.2447,2993948.7067569
2015-01-20,27.1196,27.2408,26.919,27.1414,3739584.8173059
2015-01-21,26.9746,26.9955,26.7114,26.8743,4657072.3000138
2015-01-22,26.5178,26.7472,26.477,26.7065,4062782.8429664
2015-01-23,26.8505,26.9825,26.6846,26.7303,4183162.9811675
2015-01-26,26.8604,26.8773,26.6469,26.6846,7994165.9228552
2015-01-27,27.0382,27.3093,26.9458,27.1851,12767482.981011
2015-01-28,27.1901,27.2557,26.7809,26.8505,3113519.2891831
2015-01-29,27.2706,27.3053,26.9607,27.1851,4825610.9377205
2015-01-30,27.1534,27.2864,26.8256,26.8604,4536027.6011019
2015-02-02,26.9607,26.9746,26.3996,26.6995,5079586.9100752
2015-02-03,26.7353,26.919,26.477,26.8882,4618201.539896
2015-02-04,27.1593,27.1851,26.8425,26.8693,8726334.60991
2015-02-05,26.3896,26.4314,26.045,26.1861,9900232.7737583
2015-02-06,25.8007,25.8325,25.5326,25.5951,7810173.2278931
2015-02-09,25.4601,25.7391,25.4601,25.6071,4452307.04829
2015-02-10,25.61,25.9417,25.6011,25.8077,6447766.3769802
2015-02-11,25.6706,25.9884,25.6597,25.8812,3679361.5201698
2015-02-12,26.1503,26.3996,26.0828,26.3787,3790901.9940079
2015-02-13,26.3559,26.5644,26.3211,26.4552,5738828.1144067
2015-02-17,26.1185,26.5366,26.0907,26.3211,6590261.2831967
2015-02-18,26.1662,26.337,26.0927,26.2546,4641708.8646735
2015-02-19,26.3013,26.6677,26.2933,26.4016,5421313.0897333
2015-02-20,26.2407,26.6796,26.198,26.6518,3010926.2190961
2015-02-23,26.8246,26.9776,26.7909,26.9319,2659785.4293691
2015-02-24,26.9667,27.1593,26.8773,26.9398,5343770.937711
2015-02-25,26.8932,27.1971,26.773,27.0759,4958987.2654574
2015-02-26,26.8157,26.8812,26.6896,26.8207,2685462.6455581
2015-02-27,26.7988,26.9557,26.7412,26.777,1670223.3168501
2015-03-02,26.7571,26.7869,26.6767,26.7104,1981604.2447812
2015-03-03,26.6767,26.7104,26.4343,26.5346,2835124.7383491
2015-03-04,26.2933,26.4184,26.1245,26.345,3406370.0492962
2015-03-05,26.4472,26.6767,26.4472,26.4959,2778000.7107095
2015-03-06,26.0123,26.0569,25.7084,25.754,3489743.2181002
2015-03-09,25.6219,25.7312,25.4978,25.7153,2367064.5606676
2015-03-10,25.4223,25.4462,25.0658,25.0946,3006756.6040913
2015-03-11,25.2019,25.2525,24.9734,25.0439,2437054.8864314
2015-03-12,25.8345,26.1096,25.7352,25.9795,5251337.5912172
2015-03-13,25.9358,26.2119,25.8802,26.1721,3713608.548797
2015-03-16,26.337,26.8068,26.3142,26.7055,4057899.3286526
2015-03-17,26.4701,26.7869,26.3499,26.7104,3095530.8390354
2015-03-18,26.8157,27.6152,26.7909,27.5427,4990159.1904322
2015-03-19,27.4453,27.6112,27.3222,27.5546,3959346.989069
2015-03-20,27.9985,28.3719,27.923,28.2538,6336446.4164689
2015-03-23,28.1753,28.214,27.9717,28.0651,2000384.1263209
2015-03-24,27.9608,28.1475,27.7542,27.7671,4159538.8548106
2015-03-25,27.8724,28.1247,27.3848,27.3997,3233968.9041858
2015-03-26,27.3133,27.3133,27.0292,27.1126,2304793.2082502
2015-03-27,27.2735,27.3262,27.0431,27.2308,1908268.96344
2015-03-30,26.9984,27.2656,26.9895,27.1812,2166871.6880158
2015-03-31,26.5237,26.912,26.5197,26.5932,3193902.9416989
2015-04-01,26.7988,26.8316,26.5932,26.7343,2233259.2891992
2015-04-02,26.8356,26.9984,26.6518,26.7382,3190481.4609487
2015-04-06,26.8028,27.0868,26.7869,26.9855,2499583.0009416
2015-04-07,27.062,27.2219,27.0471,27.0521,1887845.8045065
2015-04-08,27.358,27.3798,27.057,27.1563,2296299.9209848
2015-04-09,27.3391,27.4076,27.1971,27.2656,2287825.7650126
2015-04-10,26.7412,27.212,26.7412,27.1663,2948343.7314369
2015-04-13,26.9041,27.0809,26.7223,26.7531,2754585.0147573
2015-04-14,27.2348,27.7085,27.1911,27.6003,4635319.0127486
2015-04-15,28.0065,28.0512,27.8257,27.9479,3257167.1075418
2015-04-16,28.2299,28.2498,27.9072,27.9936,3071676.13025
2015-04-17,27.8456,27.8803,27.5377,27.7155,2504473.5636266
2015-04-20,27.8456,27.9072,27.7492,27.8049,1430260.5133007
2015-04-21,28.1147,28.2577,28.0303,28.2538,2540007.4234483
2015-04-22,28.513,28.5169,28.3312,28.505,3924186.6929196
2015-04-23,28.1753,28.4752,28.1068,28.4206,2665809.772903
2015-04-24,27.7026,28.1475,27.6112,27.8982,4829510.7008004
2015-04-27,27.8615,27.9111,27.4632,27.499,3823223.8103943
2015-04-28,27.1524,27.2735,26.9359,27.1861,5108525.5082978
2015-04-29,26.8693,27.1355,26.6717,26.7303,3980188.0157221
2015-04-30,26.6975,26.9398,26.5148,26.6141,2707754.6297631
2015-05-01,26.4602,26.5972,26.19,26.3797,2978966.8903702
2015-05-04,26.7055,26.7909,26.6201,26.625,2341589.7334223
2015-05-05,26.4105,26.4542,26.1314,26.1692,3320939.7630194
2015-05-06,26.2496,26.2705,26.052,26.1761,1833942.8824937
2015-05-07,26.1493,26.2407,25.9487,26.1443,2325630.2072626
2015-05-08,27.0719,27.3093,27.0471,27.1712,4535739.6247939
2015-05-11,27.4175,27.4632,27.2656,27.2656,3221102.6060617
2015-05-12,26.7988,27.0332,26.7482,26.8246,2491239.7432912
2015-05-13,26.916,27.0382,26.779,26.9508,3191507.5024097
2015-05-14,27.1623,27.3093,27.0262,27.2427,2170214.6297729
2015-05-15,26.7958,26.9359,26.6796,26.9279,3263621.4017174
2015-05-18,26.7382,26.8246,26.6935,26.7154,1715753.7808177
2015-05-19,26.5555,26.777,26.5346,26.6767,2410651.6880113
2015-05-20,26.5585,26.7531,26.5466,26.628,2238664.3829799
2015-05-21,27.1266,27.1524,26.92,27.1494,3650820.6514635
2015-05-22,27.0809,27.1017,26.9597,26.9895,1799937.5123068
2015-05-26,26.486,26.5783,26.1761,26.3013,5541766.7323767
2015-05-27,26.4602,26.7343,26.4472,26.7194,2506015.1430935
2015-05-28,26.7958,26.7988,26.6598,26.777,5951994.0176605
2015-05-29,26.4542,26.4542,26.0083,26.2526,5457451.0956557
2015-06-01,26.1811,26.2248,25.8087,26.052,5547715.5576481
2015-06-02,25.9914,26.19,25.9139,26.0381,3270844.9752612
2015-06-03,26.194,26.3529,26.1592,26.2705,2659892.1618469
2015-06-04,26.0212,26.2158,25.8434,25.8802,3625864.3829546
2015-06-05,25.7888,26.0689,25.7381,26.045,2062656.4856485
2015-06-08,25.8285,25.8961,25.7352,25.7352,2789839.9604625
2015-06-09,25.5951,25.6349,25.2138,25.4084,4973113.2082015
2015-06-10,25.7769,26.0043,25.5564,25.8037,3355209.9505805
2015-06-11,25.8901,25.9249,25.7153,25.8166,2205616.5843625
2015-06-12,25.4869,25.614,25.3896,25.5296,1669476.1895056
2015-06-15,25.3032,25.321,25.1403,25.2565,3126666.5152441
2015-06-16,25.2386,25.4591,25.1929,25.4372,2317917.2753773
2015-06-17,25.5246,25.6954,25.3866,25.6349,3285690.8587752
2015-06-18,25.7769,26.0649,25.7689,25.9835,5815892.9910094
2015-06-19,25.8722,26.0152,25.8285,25.9209,5123193.1687121
2015-06-22,26.0212,26.2208,26.0152,26.1165,5528984.0077965
2015-06-23,26.1721,26.3877,26.1662,26.2665,3731182.1519557
2015-06-24,26.0381,26.1334,25.8434,25.8563,1949695.2615637
2015-06-25,25.7123,25.7352,25.5673,25.5951,1844708.7660078
2015-06-26,25.614,25.8126,25.5673,25.7769,8696822.0728918
2015-06-29,25.2019,25.4223,24.9993,25.0042,6882732.4381766
2015-06-30,24.9526,25.0132,24.5692,24.7579,8608597.6108993
2015-07-01,25.177,25.1889,25.0171,25.1194,5492447.2654477
2015-07-02,25.464,25.5594,25.3548,25.4193,3055904.8962918
2015-07-06,25.186,25.4084,25.1552,25.3061,2521455.1036065
2015-07-07,25.2416,25.5405,25.1065,25.4978,8875656.3670642
2015-07-08,25.0817,25.1224,24.9476,24.9993,2621550.0295672
2015-07-09,25.3766,25.4263,25.0866,25.0866,2377616.9792261
2015-07-10,25.8017,25.8583,25.7352,25.8236,2607141.145066
2015-07-13,26.1662,26.198,26.052,26.1096,3837892.4777188
2015-07-14,26.3092,26.4016,26.1721,26.3658,1971199.8420174
2015-07-15,26.3728,26.478,26.3013,26.3827,3446857.9071435
2015-07-16,26.1692,26.3827,26.1662,26.2635,1751818.2822978
2015-07-17,26.0967,26.3052,26.0967,26.2407,6770797.2555527
2015-07-20,26.3569,26.4184,26.2109,26.3698,1708075.083878
2015-07-21,26.341,26.341,26.2109,26.2874,1651723.3563371
2015-07-22,26.1314,26.1493,26.0043,26.1245,1770857.9466607
2015-07-23,26.0123,26.0291,25.8126,25.8633,1633708.726525
2015-07-24,25.7838,25.8931,25.5048,25.5564,5072757.038407
2015-07-27,25.4015,25.4869,25.3399,25.4223,1644647.798588
2015-07-28,25.321,25.5703,25.1442,25.5008,2732584.0275908
2015-07-29,25.6259,25.7203,25.471,25.6577,2405019.0325326
2015-07-30,26.2019,26.3658,26.0212,26.2248,2821102.5073523
2015-07-31,26.4184,26.4423,26.2158,26.2635,1357605.9032329
2015-08-03,26.3092,26.4572,26.1692,26.3797,3343106.8903635
2015-08-04,26.5972,26.7909,26.5674,26.6896,2471920.1579016
2015-08-05,26.7382,26.9637,26.6598,26.8465,2025345.4293806
2015-08-06,26.6677,26.7819,26.5039,26.6141,2915012.9910623
2015-08-07,26.2019,26.2407,25.9835,26.1861,4213318.933783
2015-08-10,26.1314,26.5585,26.1314,26.4423,1525507.1668034
2015-08-11,26.2933,26.4959,26.2705,26.4651,2674791.4115998
2015-08-12,26.199,26.3152,25.9537,26.2844,1891101.145079
2015-08-13,26.5356,26.5605,26.2844,26.3241,2339781.3227609
2015-08-14,26.2526,26.4006,26.1195,26.3479,1561800.2368916
2015-08-17,26.19,26.4731,26.1404,26.4651,1981143.0799244
2015-08-18,26.5684,26.773,26.5356,26.5515,1524556.643605
2015-08-19,26.4095,26.4423,26.1662,26.2605,1138267.6406505
2015-08-20,25.9219,25.9934,25.6309,25.6309,1252944.6396613
2015-08-21,25.4104,25.5365,24.898,24.9049,2190560.2566234
2015-08-24,24.1511,24.6944,23.2285,24.1273,4811493.0502578
2015-08-25,24.7808,24.7808,23.8363,23.8422,3658637.2950962
2015-08-26,24.5672,24.5831,23.9058,24.5116,4174622.3691243
2015-08-27,24.7073,24.9238,24.5831,24.891,2671240.039438
2015-08-28,24.747,24.9685,24.7271,24.9377,2203892.7541553
2015-08-31,24.8831,24.9377,24.608,24.6298,2186115.7551428
2015-09-01,24.3478,24.4808,24.0468,24.166,2878878.0058705
2015-09-02,25.0102,25.0102,24.6775,24.9446,3359305.0542329
2015-09-03,25.5931,25.7183,25.2386,25.3876,3611519.9407041
2015-09-04,25.322,25.3637,24.7957,24.9605,2531036.8607633
2015-09-08,25.8434,25.9775,25.6547,25.9298,2985045.6070532
2015-09-09,26.19,26.19,25.466,25.5127,3216304.6791121
2015-09-10,25.9298,26.4095,25.8901,26.2069,4527698.4401938
2015-09-11,26.0708,26.2456,26.0321,26.2218,2563798.696893
2015-09-14,26.1662,26.1811,25.9934,26.1195,1896053.1292843
2015-09-15,26.1662,26.3648,26.0708,26.3479,2936407.8183078
2015-09-16,26.4175,26.5605,26.2605,26.4731,2715561.204294
2015-09-17,26.1721,26.8038,26.1046,26.623,4481255.7156142
2015-09-18,26.7333,27.1424,26.6697,27.064,8809985.6859203
2015-09-21,26.9299,26.9686,26.1265,26.4095,6089471.4905109
2015-09-22,25.6925,25.757,25.1671,25.3637,4721085.6070215
2015-09-23,25.4571,25.5365,25.2843,25.4333,2484989.8518797
2015-09-24,25.4491,25.6617,25.2674,25.5514,2430666.0414167
2015-09-25,25.897,25.9934,25.3012,25.4809,4358638.2230202
2015-09-28,25.5365,25.5365,24.5116,24.7341,5429294.8666335
2015-09-29,24.6,24.9238,24.4252,24.6298,2898690.9772423
2015-09-30,25.0866,25.182,24.8662,25.0549,2308791.6485265
2015-10-01,25.0708,25.1889,24.7559,25.031,2430961.0660958
2015-10-02,24.6854,25.2932,24.6,25.2843,2630598.1243351
2015-10-05,25.322,25.5514,25.322,25.4968,2184430.1875219
2015-10-06,25.3786,25.4968,25.04,25.2614,3099977.3543364
2015-10-07,24.8831,25.322,24.7073,25.1343,4602726.3375271
2015-10-08,25.2674,25.5286,25.0866,25.5038,5114138.0255731
2015-10-09,25.4333,25.5286,25.2932,25.3786,3079658.9140603
2015-10-12,25.3409,25.3876,25.1889,25.3012,3039521.4609515
2015-10-13,24.8205,25.0181,24.5672,24.6467,4177541.4017007
2015-10-14,24.7728,24.9148,24.7073,24.8106,2117029.6347097
2015-10-15,25.04,25.4253,24.9933,25.3876,3193575.6958944
2015-10-16,25.031,25.4899,25.031,25.474,3036862.2111983
2015-10-19,25.4035,25.5445,25.176,25.3558,4609179.6247926
2015-10-20,24.8284,24.8513,24.2762,24.3557,3055702.507348
2015-10-21,24.3229,24.3636,23.8283,23.9932,4158620.5527376
2015-10-22,24.4113,24.5513,24.1422,24.4669,3682255.3799921
2015-10-23,24.6,24.8602,24.5454,24.6944,2830618.8153482
2015-10-26,24.6715,24.9685,24.6238,24.7728,1611836.62386
2015-10-27,24.6944,24.8364,24.5752,24.6944,3039021.0265981
2015-10-28,25.2207,25.3935,25.0102,25.2932,2980093.6228479
2015-10-29,25.0866,25.4035,25.0866,25.3876,3597551.0759462
2015-10-30,25.322,25.3637,25.1045,25.1125,2554402.2112071
2015-11-02,25.1125,25.466,25.0787,25.4253,2987593.0897777
2015-11-03,25.3558,25.5127,25.1889,25.4402,2553258.3612565
2015-11-04,25.2674,25.4104,24.9377,25.3012,4962304.0275502
2015-11-05,25.8116,25.8116,25.5038,25.6071,3084611.9051757
2015-11-06,25.2674,25.3012,24.9446,25.2674,4438518.4204521
2015-11-09,24.9685,24.9933,24.6944,24.8602,2838085.0542424
2015-11-10,24.8423,25.0102,24.7172,24.9784,2514399.6840608
2015-11-11,25.1343,25.3478,25.031,25.0708,2817411.1746772
2015-11-12,24.741,24.7957,24.2683,24.2902,3300123.9091205
2015-11-13,24.2067,24.6944,24.2067,24.6387,3905516.5645882
2015-11-16,25.2455,25.8434,25.2455,25.8116,10800144.639487
2015-11-17,26.1404,26.4731,26.055,26.34,7202721.4411322
2015-11-18,26.4175,26.5764,26.3648,26.5277,7128047.976178
2015-11-19,26.8117,26.8505,26.6071,26.779,8819001.5595628
2015-11-20,26.9766,27.0471,26.8207,26.8366,6017716.0512229
2015-11-23,26.8902,27.0322,26.6538,26.7412,4975839.9209359
2015-11-24,26.4572,26.779,26.4175,26.7263,6048070.3651414
2015-11-25,26.7263,26.9766,26.7005,26.8574,4981174.5310049
2015-11-27,26.8991,26.9537,26.7958,26.8117,1590373.3267232
2015-11-30,26.922,26.9617,26.773,26.8117,4795252.5961613
2015-12-01,27.0322,27.4652,26.914,27.3798,5780231.2535965
2015-12-02,27.355,27.4265,26.9617,27.0253,5207875.3207343
2015-12-03,27.057,27.064,26.3648,26.4333,6507334.175597
2015-12-04,26.4959,26.7571,26.49,26.7094,3329715.9920419
2015-12-07,26.8743,26.914,26.6161,26.7641,3941073.5833437
2015-12-08,26.4423,26.5356,26.2605,26.4175,4432237.3148254
2015-12-09,26.4959,26.631,26.2129,26.3479,4245358.8153224
2015-12-10,26.332,26.5039,26.2367,26.3549,2489379.9802113
2015-12-11,26.2605,26.9686,26.0411,26.1811,5658190.7205286
2015-12-14,25.9844,26.055,25.6478,25.9844,4403053.0305219
2015-12-15,26.1662,26.4006,26.1334,26.19,3533671.6879908
2015-12-16,26.3787,26.6618,26.199,26.6071,2766869.3188044
2015-12-17,26.3062,26.4731,26.1662,26.2685,3809252.931816
2015-12-18,25.9537,26.047,25.8196,25.8275,5614630.7797594
2015-12-21,26.2218,26.2685,25.8116,25.9358,3698004.4619266
2015-12-22,26.0013,26.2069,25.8673,26.1662,2985232.8923444
2015-12-23,26.4333,26.8276,26.4264,26.7412,3415436.2684471
2015-12-24,26.8743,26.9686,26.7958,26.8743,1023662.1322617
2015-12-28,26.7094,26.8822,26.6697,26.8425,1891818.0651185
2015-12-29,27.0253,27.209,27.0014,27.1355,2328992.2803129
2015-12-30,27.1186,27.355,27.057,27.1573,4112547.3641896
2015-12-31,26.9766,26.9845,26.7263,26.7333,1832771.8459686
2016-01-04,26.3787,26.3867,26.0232,26.3003,4339806.989062
2016-01-05,26.2685,26.7214,26.2526,26.6926,3717936.2486982
2016-01-06,26.1126,26.3787,26.0788,26.2526,4211333.3069321
2016-01-07,25.5197,25.7372,25.2386,25.3061,8928546.3374482
2016-01-08,25.6229,25.6478,24.9605,25.0181,3912886.1401063
2016-01-11,25.0479,25.0598,24.5454,24.8364,5224562.8429452
2016-01-12,24.8602,25.04,24.6715,24.9605,3754083.3168121
2016-01-13,25.3409,25.3637,24.6715,24.7649,4479050.5823468
2016-01-14,24.6854,25.1125,24.4808,25.0479,5381236.0512345
2016-01-15,23.9217,24.2286,23.8194,24.0866,6497635.6168608
2016-01-19,24.458,24.4669,24.0647,24.2683,5534244.1065131
2016-01-20,23.9932,24.4491,23.592,24.2286,6452944.9159731
2016-01-21,24.166,24.316,23.7787,24.166,6503434.4125171
2016-01-22,24.891,24.9526,24.6536,24.7887,8089242.4085396
2016-01-25,25.0966,25.176,24.8284,24.8423,4272996.4856082
2016-01-26,24.9784,25.1889,24.6666,25.0549,5177032.6553844
2016-01-27,25.2525,25.3558,24.7381,24.8602,6105314.215091
2016-01-28,25.2297,25.2386,24.3855,24.5911,6487959.2101482
2016-01-29,24.9238,25.3876,24.8423,25.3697,6503832.1420334
2016-02-01,25.2138,25.8007,25.1492,25.615,6466009.5754004
2016-02-02,25.615,25.615,25.3131,25.4333,7133692.7145787
2016-02-03,25.8037,25.8434,25.182,25.5038,9797920.6316081
2016-02-04,23.734,24.0399,23.5592,23.9932,16036564.856568
2016-02-05,23.7568,23.7956,23.4758,23.6466,14274625.113264
2016-02-08,22.8928,22.9047,22.2771,22.5909,14790664.560441
2016-02-09,22.2989,22.6773,22.282,22.5134,7756806.9889997
2016-02-10,22.8193,23.1351,22.7875,22.867,6082805.7452
2016-02-11,23.2285,23.2285,22.7399,22.9524,6161398.1045273
2016-02-12,22.9772,23.3695,22.9474,23.3556,3804396.6040767
2016-02-16,23.4331,23.9853,23.3556,23.8681,7118798.4993766
2016-02-17,24.1749,24.5007,24.029,24.4183,5665304.5408641
2016-02-18,24.1432,24.2653,24.0627,24.1273,5895336.1894285
2016-02-19,23.6972,24.0448,23.6972,24.0131,5241903.8498551
2016-02-22,23.8413,24.0627,23.8413,24.0369,3830459.4668601
2016-02-23,23.8413,24.021,23.7757,23.8105,6134774.3927805
2016-02-24,23.4361,23.6873,23.2851,23.6794,4707691.6879694
2016-02-25,23.8413,24.0856,23.7201,24.0776,3504824.7185935
2016-02-26,24.029,24.0776,23.8313,23.8591,4492261.2437483
2016-02-29,23.3487,23.4748,23.2076,23.2891,5975671.5102563
2016-03-01,23.2166,23.6337,23.1282,23.5751,6546823.1785578
2016-03-02,23.3487,23.591,23.2682,23.5652,7206905.1528794
2016-03-03,23.1361,23.3675,23.0378,23.3487,5233919.0522244
2016-03-04,23.2682,23.6337,23.2335,23.4529,5308345.8241875
2016-03-07,23.1679,23.5513,23.1043,23.4529,4769658.9535162
2016-03-08,23.4192,23.6794,23.4033,23.5234,4457183.5142326
2016-03-09,23.6625,23.7856,23.6148,23.7856,4712631.5892527
2016-03-10,23.7608,23.883,23.4847,23.5582,6620621.6385762
2016-03-11,23.6972,24.0707,23.6545,24.021,9060488.8251063
2016-03-14,23.8264,23.9227,23.7201,23.8413,10760448.213032
2016-03-15,23.3487,23.4033,23.0865,23.1202,8881458.1834511
2016-03-16,22.9484,23.3397,22.8948,23.2682,6001815.9327632
2016-03-17,23.3556,23.4937,23.2682,23.4112,7984964.7777419
2016-03-18,23.1768,23.2682,23.014,23.1361,5932674.4322709
2016-03-21,22.9742,23.1282,22.9742,23.0706,4589890.246708
2016-03-22,22.5015,22.9484,22.4856,22.8859,10116241.184416
2016-03-23,22.8769,22.9742,22.714,22.7538,4844173.3266639
2016-03-24,22.5988,22.7627,22.5661,22.7448,3889009.2792973
2016-03-28,22.8501,22.9226,22.6882,22.7061,3663106.969331
2016-03-29,22.7448,23.2404,22.6713,23.1768,3614179.1904573
2016-03-30,23.0865,23.2335,23.007,23.007,3101701.1845436
2016-03-31,22.9812,23.1103,22.8769,22.8769,2685969.1213725
2016-04-01,22.5422,22.9742,22.5015,22.9226,3859693.0897618
2016-04-04,23.3894,23.3894,23.1768,23.2017,4709280.5922142
2016-04-05,23.007,23.1282,22.8859,22.9812,6248201.816273
2016-04-06,23.4847,24.2653,23.4758,24.1998,6391887.8972181
2016-04-07,24.0369,24.2087,23.9833,24.0707,5524309.9307976
2016-04-08,24.0448,24.0707,23.8681,23.9227,3633262.1519574
2016-04-11,23.9823,23.9972,23.591,23.6337,3791923.000918
2016-04-12,23.5513,23.738,23.3705,23.6972,4001044.1460277
2016-04-13,23.874,24.0528,23.7757,23.9972,3413133.4648933
2016-04-14,24.0369,24.1432,23.9386,24.0776,2451134.5113077
2016-04-15,24.1591,24.2087,24.0369,24.1332,2791847.739337
2016-04-18,24.0955,24.5891,24.0955,24.5345,8961319.2495898
2016-04-19,24.5891,24.7033,24.4759,24.5742,5322153.5833185
2016-04-20,24.3716,24.599,24.3468,24.5076,4330764.9357552
2016-04-21,24.3289,24.5076,24.314,24.4759,5034010.1282399
2016-04-22,24.4441,24.5166,24.2604,24.452,2807284.6791196
2016-04-25,24.3468,24.4153,24.2564,24.3795,3321127.0483106
2016-04-26,24.1193,24.1998,23.9565,24.0448,4684740.1776046
2016-04-27,23.8591,24.029,23.8105,23.8989,5917261.6583324
2016-04-28,23.738,23.9723,23.6337,23.7757,4563147.7195614
2016-04-29,24.1521,24.1749,23.4609,23.5234,5850511.5694886
2016-05-02,23.6476,23.7946,23.4847,23.7856,3210350.8192899
2016-05-03,23.4033,23.6972,23.3556,23.4937,6446770.5428242
2016-05-04,22.9077,23.0299,22.8064,22.9564,6022124.3039376
2016-05-05,22.8193,22.9156,22.6972,22.8263,4767742.8034669
2016-05-06,22.6614,22.7865,22.5333,22.714,3543320.9081289
2016-05-09,23.2593,23.5026,23.2017,23.3794,4136955.8735672
2016-05-10,23.4033,23.5582,23.3397,23.5115,4081301.9347726
2016-05-11,23.3794,23.4986,23.2335,23.2404,2780701.2437795
2016-05-12,23.5423,23.5423,23.0458,23.0626,4452229.5162071
2016-05-13,23.0626,23.3139,23.0626,23.151,5830186.0808414
2016-05-16,23.0865,23.4271,23.0795,23.3894,4522277.2358504
2016-05-17,23.4758,23.5115,23.2891,23.3894,2932116.3671726
2016-05-18,23.3943,23.4847,23.2404,23.4361,4684302.1716816
2016-05-19,23.1441,23.151,22.8362,23.0537,3690636.9002289
2016-05-20,23.1441,23.4192,23.1361,23.305,4484658.0650712
2016-05-23,23.305,23.4112,23.1848,23.2742,4124861.8755418
2016-05-24,23.591,23.9892,23.583,23.9465,4350767.2062385
2016-05-25,24.306,24.4441,24.1749,24.3547,5819721.2634674
2016-05-26,24.1094,24.4401,24.1024,24.3289,6737139.2693737
2016-05-27,24.029,24.2921,24.029,24.2723,6030616.5842928
2016-05-31,24.4441,24.5345,24.0131,24.1273,5629531.0364225
2016-06-01,23.8502,24.0101,23.8353,23.9227,5116068.2723648
2016-06-02,23.883,24.1591,23.8353,24.1024,3740395.379991
2016-06-03,24.2395,24.2862,24.0051,24.1521,3397346.1203724
2016-06-06,24.1829,24.3924,24.1829,24.2653,3431297.1174103
2016-06-07,24.2723,24.3716,24.2216,24.2494,4937573.3069188
2016-06-08,24.2971,24.2971,24.0448,24.0776,4538235.7550999
2016-06-09,23.7201,23.8591,23.4937,23.5234,4467561.7373322
2016-06-10,22.8859,22.9226,22.5422,22.722,6840042.4677923
2016-06-13,22.4936,22.6713,22.3833,22.4211,4643889.832097
2016-06-14,22.0635,22.1926,21.9235,22.146,7502361.7965068
2016-06-15,22.3972,22.5104,22.1777,22.2334,5892893.4253614
2016-06-16,22.0635,22.4856,21.9096,22.4449,7594526.2979859
2016-06-17,22.5422,22.5422,22.289,22.4052,10584857.17651
2016-06-20,23.4678,23.4758,23.0706,23.0865,6374115.9327564
2016-06-21,23.3556,23.4758,23.2076,23.2682,5104792.8923057
2016-06-22,23.5423,23.7131,23.2682,23.3139,8099553.1686578
2016-06-23,23.6545,23.8105,23.3943,23.7946,5165747.2062237
2016-06-24,22.4618,23.3636,22.429,22.6336,12979051.924739
2016-06-27,22.6713,22.7865,22.3972,22.7061,10106707.758947
2016-06-28,23.1202,23.6972,23.0626,23.6337,7297063.8893043
2016-06-29,24.1094,24.4689,23.8909,24.2494,8318383.9485156
2016-06-30,24.0707,24.5643,24.0369,24.5245,6926643.7905943
2016-07-01,24.5245,24.743,24.4689,24.7102,5006097.5714783
2016-07-05,24.3547,24.602,24.3547,24.4928,4963171.9841148
2016-07-06,24.1829,24.46,24.1094,24.4441,5357457.8676219
2016-07-07,24.6149,24.7033,24.3547,24.46,4734937.6701999
2016-07-08,24.314,24.607,24.2882,24.46,4663370.5231134
2016-07-11,24.314,24.5345,24.2494,24.3468,4645437.4530249
2016-07-12,24.2653,24.6229,24.2325,24.5345,13983296.801324
2016-07-13,24.6229,24.7569,24.4928,24.5007,11843037.749044
2016-07-14,24.7599,24.7778,24.5007,24.6467,11698390.068888
2016-07-15,24.7102,24.743,24.4689,24.5643,9047436.2486011
2016-07-18,24.7599,24.8831,24.7331,24.8175,7201373.1884175
2016-07-19,24.6229,24.7301,24.5076,24.6149,8793737.1765425
2016-07-20,24.7679,24.9625,24.751,24.8344,7328174.3927588
2016-07-21,24.6715,24.8731,24.6715,24.8006,11977222.625645
2016-07-22,24.7301,25.3697,24.6954,25.2892,15169716.90002
2016-07-25,25.2406,25.4104,25.0946,25.3051,10088180.611859
2016-07-26,25.2803,25.3459,24.9804,25.1105,10260695.537819
2016-07-27,25.2237,25.6468,25.2148,25.6219,11598891.233747
2016-07-28,26.4333,27.9032,26.4085,27.8565,24608109.180203
2016-07-29,27.6301,27.8903,27.1921,27.7334,14147536.939525
2016-08-01,27.344,27.6767,27.344,27.489,8130976.8211745
2016-08-02,27.6201,27.8952,27.4821,27.791,9468256.22885
2016-08-03,27.4255,27.8307,27.4255,27.6926,11571751.983994
2016-08-04,27.6767,27.9946,27.643,27.8654,8329508.2920495
2016-08-05,28.4156,28.4653,27.7661,27.8466,13863947.739135
2016-08-08,27.7661,28.1247,27.7423,28.0253,7490547.719508
2016-08-09,27.6837,27.8466,27.6619,27.7334,5957476.6435241
2016-08-10,27.782,27.782,27.5685,27.6102,4022224.5014074
2016-08-11,27.7244,27.9548,27.6609,27.8237,4335254.7481934
2016-08-12,27.6281,27.7731,27.4712,27.6023,6200719.9604003
2016-08-15,27.6916,27.7512,27.5039,27.5188,4461594.7876778
2016-08-16,27.5685,27.7512,27.5228,27.6102,4793941.5991228
2016-08-17,27.6182,27.7334,27.4295,27.6678,4472088.8054466
2016-08-18,27.494,27.7244,27.4712,27.6281,3757473.5833471
2016-08-19,27.5933,27.6281,27.4156,27.6182,3969037.4925239
2016-08-22,27.6182,27.9667,27.6182,27.8575,7716235.5576086
2016-08-23,27.9628,28.0373,27.7512,27.8406,5628791.9643594
2016-08-24,28.1048,28.3998,27.5039,27.5685,6600483.4352202
2016-08-25,27.4026,27.6182,27.2567,27.347,4732848.3316018
2016-08-26,27.2805,27.5228,26.9806,27.2,5880191.2535946
2016-08-29,27.2487,27.502,27.2,27.4026,3011555.537951
2016-08-30,27.2805,27.4116,27.2149,27.3292,5704094.7481684
2016-08-31,26.9269,27.0411,26.8385,27.0014,5800556.7422437
2016-09-01,26.6389,26.9041,26.631,26.8286,7935990.6810004
2016-09-02,27.2229,27.5506,27.1256,27.4116,4431347.2062371
2016-09-06,27.3063,27.3937,27.1921,27.2318,4604254.8271618
2016-09-07,27.2149,27.3292,27.1256,27.3063,5452833.4056261
2016-09-08,27.0173,27.2229,27.0094,27.1921,7375112.5171409
2016-09-09,27.0332,27.0332,26.487,26.4979,5427779.4668309
2016-09-12,26.771,27.4374,26.7214,27.355,4378730.1085085
2016-09-13,27.0411,27.1454,26.7303,26.9438,7088727.1272153
2016-09-14,27.0848,27.3808,27.0173,27.2398,8471426.2387399
2016-09-15,27.3143,27.8317,27.1563,27.7016,7319817.038366
2016-09-16,28.079,28.1048,27.7165,27.8327,6263682.0531928
2016-09-19,27.6609,27.7671,27.5367,27.5834,4046462.8429667
2016-09-20,27.9628,28.0293,27.642,27.6916,4167536.7422735
2016-09-21,27.5536,27.7999,27.3103,27.7731,4789383.3167932
2016-09-22,28.1703,28.2607,28.071,28.2121,5526288.5092773
2016-09-23,27.9399,28.1048,27.8903,27.9548,4611448.1934006
2016-09-26,27.7095,27.7373,27.5089,27.6102,5156152.3592347
2016-09-27,27.2,27.6758,27.1414,27.6609,4453620.0591488
2016-09-28,27.9707,28.0551,27.7612,27.8327,10350438.420344
2016-09-29,27.5188,27.5457,26.9676,27.2,8467582.8626294
2016-09-30,27.0848,27.2984,27.0411,27.0411,5537794.4717648
2016-10-03,27.0411,27.2,26.9269,27.1563,3753348.2723896
2016-10-04,27.1335,27.3808,26.6101,26.8028,6580385.5082709
2016-10-05,26.8028,26.9607,26.7541,26.8286,5255300.7896376
2016-10-06,26.5823,26.6955,26.4751,26.5476,4270656.4263782
2016-10-07,26.3996,26.627,26.334,26.5744,4871509.9308095
2016-10-10,26.3519,26.4939,26.3519,26.3837,4488451.0956733
2016-10-11,25.9735,26.0788,25.5485,25.61,6827861.8754925
2016-10-12,25.4958,25.5773,25.2525,25.3478,4132699.6642879
2016-10-13,25.033,25.4789,25.0201,25.3806,4189528.6672484
2016-10-14,25.2803,25.3806,25.1572,25.176,5168036.9199452
2016-10-17,24.9506,25.5951,24.9109,25.2902,10065563.39567
2016-10-18,25.8315,25.8494,25.6408,25.7342,4767057.0976426
2016-10-19,25.4283,25.5286,25.321,25.331,3685694.9851253
2016-10-20,25.331,25.6269,25.3111,25.5117,3651042.1717005
2016-10-21,25.2495,25.3965,25.186,25.2803,3258348.2131686
2016-10-24,24.887,24.9109,24.7043,24.7539,5022930.0887534
2016-10-25,24.607,24.7222,24.1948,24.5156,10859381.164659
2016-10-26,24.2345,24.459,24.1869,24.3517,4621227.3049503
2016-10-27,24.6884,24.7122,23.0418,23.4877,24559227.719197
2016-10-28,23.4043,23.6724,23.1073,23.5354,16818231.233652
2016-10-31,23.4549,23.5254,23.2891,23.305,5532328.9633739
2016-11-01,23.2493,23.2672,22.8958,23.0348,7133516.5052993
2016-11-02,23.4122,23.438,23.1421,23.2146,7370908.6671904
2016-11-03,23.2891,23.3218,22.7587,22.8283,5440517.8873638
2016-11-04,22.8124,22.9365,22.7379,22.7637,6926779.723467
2016-11-07,22.8283,23.007,22.8283,22.9504,4431847.6405905
2016-11-08,23.0418,23.1262,22.9772,23.0348,5111977.196353
2016-11-09,23.6188,23.9982,23.3487,23.8244,11179749.772748
2016-11-10,22.5492,23.2106,22.5492,22.7786,21031159.48629
2016-11-11,22.722,23.3487,22.6485,23.0259,14730693.997757
2016-11-14,22.6882,22.9186,22.6554,22.7548,6609030.0887245
2016-11-15,22.573,22.8332,22.5174,22.7379,4270822.5665559
2016-11-16,22.582,22.7786,22.5253,22.5492,7869953.4845554
2016-11-17,22.5492,22.6406,22.4906,22.5075,9609903.3167053
2016-11-18,22.2622,22.4419,22.2195,22.3198,8488187.2653931
2016-11-21,22.4171,22.5581,22.4012,22.4995,5147437.5517324
2016-11-22,22.3277,22.3506,21.711,21.7507,16793344.441945
2016-11-23,21.4051,21.7269,21.2978,21.703,16457810.759818
2016-11-25,22.4091,22.4091,22.1718,22.3019,11627954.68883
2016-11-28,22.0149,22.2046,21.9156,21.998,7738450.0097306
2016-11-29,22.0884,22.2046,21.9732,21.9811,7743942.7046959
2016-11-30,21.9225,21.9732,21.4786,21.5123,12881591.075777
2016-12-01,21.5699,21.6117,21.1985,21.2402,10936145.982032
2016-12-02,21.3495,21.4865,21.2819,21.3058,10725813.52399
2016-12-05,21.421,21.4299,21.134,21.2492,9664472.8132492
2016-12-06,21.413,21.4468,21.277,21.4051,6258332.3394713
2016-12-07,21.4468,21.4468,21.0257,21.274,14101231.154728
2016-12-08,21.5054,21.6613,21.413,21.6186,8764452.2012222
2016-12-09,21.9811,22.5641,21.9732,22.3506,10534085.745119
2016-12-12,22.0824,22.293,22.0457,22.1708,8814788.6474207
2016-12-13,22.4588,22.8283,22.4091,22.7955,12913329.891176
2016-12-14,22.8362,22.861,22.434,22.4588,13127228.825032
2016-12-15,22.573,22.871,22.5492,22.7955,14639847.541688
2016-12-16,23.0348,23.0497,22.7716,22.9266,10294465.291026
2016-12-19,22.4509,22.573,22.1489,22.1787,19397979.387603
2016-12-20,22.284,22.3754,22.1539,22.2363,14961561.381761
2016-12-21,22.3426,22.3655,22.1489,22.2711,14880616.880281
2016-12-22,22.3605,22.434,22.2711,22.3694,15323237.472573
2016-12-23,22.4419,22.5581,22.3605,22.4747,3625563.3168144
2016-12-27,22.5323,22.6326,22.4091,22.434,3625270.3059556
2016-12-28,22.6485,22.6614,22.3754,22.3933,5824060.0393805
2016-12-29,22.5253,22.6882,22.4419,22.5174,5577323.7511323
2016-12-30,22.6614,22.6803,22.426,22.4836,4526195.1233133
2017-01-03,22.6554,22.8243,22.5859,22.8034,6234535.0245655
2017-01-04,22.9445,23.0378,22.866,22.9852,5543415.0443214
2017-01-05,23.305,23.6675,23.2444,23.6108,6784124.7185337
2017-01-06,23.3804,23.4966,23.3139,23.3943,7358199.4470524
2017-01-09,23.3139,23.5195,23.2672,23.4778,5053292.4579533
2017-01-10,23.6367,23.7102,23.5453,23.6585,6478280.7896153
2017-01-11,23.4291,23.5572,23.016,23.1907,8687775.9919442
2017-01-12,23.1421,23.305,23.1004,23.2394,10385876.6237
2017-01-13,23.3397,23.5254,23.2066,23.5195,6268465.8834
2017-01-17,23.6108,23.6108,23.3526,23.4291,8895787.522049
2017-01-18,23.5781,23.586,23.3943,23.4549,7463107.4036151
2017-01-19,23.2325,23.297,22.8888,22.9683,4482346.199326
2017-01-20,22.5402,22.5641,22.1082,22.2771,12297582.171543
2017-01-23,22.3019,22.3426,22.1122,22.3019,6691799.1114278
2017-01-24,22.1629,22.3237,21.9305,22.2115,11277372.734246
2017-01-25,22.4091,22.5402,22.3019,22.4588,5822474.1558662
2017-01-26,22.6882,22.6972,21.9225,21.9891,12627767.146858
2017-01-27,22.1708,22.284,22.0635,22.2622,8958448.5487014
2017-01-30,22.2532,22.3019,22.1758,22.293,7464588.568472
2017-01-31,21.8242,22.426,21.8172,22.4091,12930963.908945
2017-02-01,22.4836,22.8451,22.4091,22.8451,12166056.544694
2017-02-02,22.2274,22.6972,22.2046,22.6803,13462627.581196
2017-02-03,22.6713,22.9941,22.6713,22.9772,13109280.651291
2017-02-06,22.8034,23.1302,22.8034,23.1173,7655751.470739
2017-02-07,23.1997,23.2891,23.1173,23.2583,7705584.4618536
2017-02-08,23.1828,23.586,23.1828,23.5542,6208084.5013675
2017-02-09,23.9723,24.1541,23.9197,24.1124,8826298.6375488
2017-02-10,24.0647,24.3805,24.0299,24.3021,10570967.857655
2017-02-13,24.3607,24.4709,24.3021,24.3915,6583281.3819135
2017-02-14,24.17,24.4093,24.1312,24.3517,6653485.1726329
2017-02-15,24.2574,24.5206,24.2316,24.5037,4423127.7985373
2017-02-16,24.4183,24.5434,24.3517,24.4371,5179152.2012876
2017-02-17,24.7768,24.8692,24.5851,24.7768,5292028.8449183
2017-02-21,24.6238,24.749,24.5305,24.6477,5263341.9742377
2017-02-22,24.317,24.6238,24.31,24.5722,6024760.3947569
2017-02-23,24.8433,25.177,24.8274,25.0737,6135433.9189404
2017-02-24,24.8364,24.9446,24.8096,24.9377,4162755.9327967
2017-02-27,24.742,24.9714,24.7351,24.9536,4273955.0640879
2017-02-28,25.0231,25.1234,24.7917,24.8622,4624855.2022849
2017-03-01,24.6477,24.9963,24.598,24.9119,8175578.9139674
2017-03-02,24.9963,25.3032,24.9615,25.1492,8005160.3749774
2017-03-03,25.183,25.4561,25.1492,25.4203,6242557.0778723
2017-03-06,25.2962,25.3339,25.1492,25.1681,3961263.1391183
2017-03-07,24.7162,25.1631,24.6656,25.0648,4674559.308898
2017-03-08,25.0559,25.1164,24.9168,24.9893,5429279.762981
2017-03-09,24.9069,25.1284,24.9029,25.1164,4429674.7284483
2017-03-10,25.0559,25.1333,24.9506,25.1085,4627697.7096886
2017-03-13,25.3886,25.5991,25.3329,25.5485,4657834.5310108
2017-03-14,25.4809,25.9487,25.474,25.7451,8943473.7806859
2017-03-15,25.5653,25.7203,25.4998,25.6666,6050352.0235817
2017-03-16,25.9308,25.9864,25.8166,25.9308,3649742.2506738
2017-03-17,25.9576,26.2546,25.9159,26.0758,5129381.6386034
2017-03-20,26.1026,26.2367,26.0758,26.0848,4053269.555701
2017-03-21,26.1861,26.2417,25.7948,25.8037,4614433.6820481
2017-03-22,25.9745,26.3738,25.9229,26.3231,7219805.6859493
2017-03-23,26.476,26.8485,26.4582,26.5942,13262819.348228
2017-03-24,26.4999,26.6618,26.4284,26.6032,4688478.8350576
2017-03-27,26.8922,27.0868,26.8743,27.0193,5316665.922904
2017-03-28,26.8336,26.8524,26.6191,26.6191,5385409.6938801
2017-03-29,26.5178,26.6538,26.5098,26.5863,4096419.6840319
2017-03-30,26.6618,26.6677,26.476,26.485,2669962.270435
2017-03-31,26.476,26.628,26.4502,26.4582,3228843.7314317
2017-04-03,26.3817,26.5863,26.3738,26.4582,3309365.3306405
2017-04-04,26.5783,26.6806,26.5217,26.5783,3362022.7047758
2017-04-05,26.196,26.2546,25.8553,25.8812,6303269.73335
2017-04-06,25.7451,26.0053,25.7024,25.8643,4622976.3079118
2017-04-07,25.7113,25.8136,25.609,25.7451,8239230.7402249
2017-04-10,25.3886,25.5157,25.3459,25.4064,4616519.9999158
2017-04-11,25.6269,25.6905,25.4899,25.6428,3487572.3197785
2017-04-12,25.5653,25.6666,25.5286,25.609,2735993.425419
2017-04-13,25.5653,25.6845,25.5236,25.609,3118721.9940201
2017-04-17,25.6359,25.7779,25.5931,25.617,3029535.9328174
2017-04-18,25.4561,25.4809,25.2009,25.2863,5230439.1706845
2017-04-19,25.5574,25.5574,25.2684,25.2962,4286011.8064371
2017-04-20,25.4899,25.4998,25.3796,25.4064,3742499.8222417
2017-04-21,25.3379,25.3627,25.178,25.2863,2406651.2339147
2017-04-24,25.6597,25.7779,25.5991,25.6925,3110234.7482157
2017-04-25,25.9914,26.0242,25.8891,25.906,3555522.6455423
2017-04-26,25.9159,26.1195,25.8891,25.9815,4949175.9327824
2017-04-27,25.9815,26.3946,25.9348,26.2208,5519871.4707779
2017-04-28,25.9815,26.042,25.6627,25.7024,5802921.9742278
2017-05-01,25.762,26.05,25.6984,25.7203,3415687.995989
2017-05-02,25.8385,26.1195,25.6925,26.0848,5228115.2220172
2017-05-03,26.0758,26.0848,25.8434,25.9159,3554332.4777239
2017-05-04,25.8295,26.0679,25.8206,26.0242,4344211.214136
2017-05-05,25.8643,25.8812,25.762,25.8812,3066010.2467358
2017-05-08,25.8812,25.8812,25.6666,25.6845,2955316.5843489
2017-05-09,26.0937,26.332,26.046,26.2546,5118808.0749313
2017-05-10,26.3042,26.4323,26.2635,26.3738,3065456.4461435
2017-05-11,26.3042,26.4919,26.2367,26.4502,3198846.8706228
2017-05-12,28.2091,28.9559,28.1832,28.8874,22751069.79228
2017-05-15,28.8635,29.094,28.7533,29.0661,7078421.4016478
2017-05-16,29.1009,29.3561,28.9837,29.237,5827908.4500418
2017-05-17,29.2966,29.4753,29.0334,29.0334,6568385.1528911
2017-05-18,29.1098,29.1466,28.7285,28.9053,4382651.0167019
2017-05-19,28.948,29.0572,28.7285,28.804,3784898.7955874
2017-05-22,28.7444,28.9946,28.7374,28.8467,5151523.5931933
2017-05-23,28.8129,29.0066,28.7771,28.9559,4683229.8123529
2017-05-24,28.8963,29.2121,28.8963,29.1178,5053518.0058308
2017-05-25,29.0244,29.229,29.0066,29.1774,3067174.2348898
2017-05-26,28.9986,29.0493,28.7285,28.7593,3007382.9022156
2017-05-30,28.8635,29.0572,28.804,28.8963,3063677.235877
2017-05-31,29.1009,29.2966,29.0423,29.2201,4358865.7847181
2017-06-01,29.517,29.6869,29.4882,29.5766,4890619.071974
2017-06-02,29.7564,29.9004,29.6789,29.8319,6021025.7649445
2017-06-05,29.9421,29.9679,29.6263,29.671,5408214.1953604
2017-06-06,29.662,29.8617,29.6114,29.6869,3752088.6277697
2017-06-07,29.4495,29.6541,29.4406,29.6352,5940233.3069006
2017-06-08,29.7564,29.7802,29.4296,29.5866,3711097.3148385
2017-06-09,29.2201,29.384,28.8963,29.0334,8176753.9781332
2017-06-12,28.9132,28.9748,28.799,28.94,3832320.2368502
2017-06-13,28.9986,29.1357,28.8467,29.0493,3876317.1766322
2017-06-14,29.3134,29.4018,29.1267,29.1943,3224502.9416984
2017-06-15,28.9221,29.1823,28.8467,28.9837,3879408.3908473
2017-06-16,29.1098,29.3561,29.084,29.3482,2955656.9199856
2017-06-19,29.2618,29.5478,29.2618,29.4316,4648844.8370327
2017-06-20,29.4406,29.671,29.373,29.5001,6078137.7096621
2017-06-21,29.4247,29.7296,29.4058,29.6352,4283540.8488854
2017-06-22,29.7385,30.247,29.7206,30.0454,4725774.787673
2017-06-23,29.9173,29.9481,29.6869,29.7981,3682046.9495873
2017-06-26,30.0176,30.0176,29.7206,29.8656,3330850.7798011
2017-06-27,29.5945,29.6541,29.3353,29.373,3491645.2714072
2017-06-28,29.3979,29.4574,29.1774,29.1863,4559081.8163038
2017-06-29,29.0493,29.0661,28.7771,28.9907,3996254.2743595
2017-06-30,28.9907,29.0751,28.7771,28.9648,3174581.342489
2017-07-03,28.7533,28.9132,28.7285,28.7861,2004796.4066762
2017-07-05,28.5994,29.0493,28.5825,29.0244,3034945.0542388
2017-07-06,28.6848,28.7146,28.4643,28.5825,4689633.7610201
2017-07-07,28.514,28.7593,28.503,28.6758,3318335.8933255
2017-07-10,28.6401,28.7096,28.514,28.5755,2978529.8913573
2017-07-11,28.1664,28.3769,28.1396,28.2438,4221220.1578697
2017-07-12,28.7374,28.9867,27.9499,27.9697,11697980.25645
2017-07-13,27.928,28.4295,27.4086,27.5198,24922929.713267
2017-07-14,27.9528,29.3134,27.8088,28.7771,13718845.942494
2017-07-17,28.66,28.7096,28.2935,28.362,4967721.2042529
2017-07-18,28.4206,28.5676,28.3441,28.4732,4265750.7600407
2017-07-19,28.6182,28.6848,28.4643,28.5477,5522138.0255656
2017-07-20,28.6083,28.8715,28.5994,28.794,3961496.7422772
2017-07-21,28.8874,28.948,28.7861,28.9311,4240126.9100905
2017-07-24,28.5755,28.8715,28.4901,28.7593,4844463.3167922
2017-07-25,28.8874,28.9311,28.5755,28.7007,3735485.6860128
2017-07-26,28.8467,28.8844,28.6401,28.8377,4784974.0571684
2017-07-27,24.4451,24.7768,24.1561,24.5384,31978653.345912
2017-07-28,24.9218,25.8037,24.9119,25.7203,15639562.329429
2017-07-31,26.1861,26.2059,25.6428,25.6428,12692154.017538
2017-08-01,25.8553,25.8961,25.3796,25.4203,7483143.9090442
2017-08-02,25.7372,25.7779,25.5594,25.7689,6680307.2456827
2017-08-03,25.8812,25.911,25.7024,25.7779,5073086.2980319
2017-08-04,25.4472,25.6517,25.4134,25.6359,6107774.096631
2017-08-07,25.5485,25.609,25.3627,25.5405,4199031.8854121
2017-08-08,25.5157,25.754,25.2684,25.2773,8655330.3256072
2017-08-09,25.4581,25.4581,25.2396,25.4154,4791314.5704951
2017-08-10,25.2436,25.3558,25.035,25.035,6802898.5586124
2017-08-11,24.9059,25.1403,24.885,25.0787,3772613.4846301
2017-08-14,24.9933,25.175,24.9853,25.0976,2713909.8716188
2017-08-15,25.0787,25.175,25.0201,25.0608,2468874.254644
2017-08-16,25.1661,25.2078,25.0449,25.1661,3064703.277338
2017-08-17,25.4323,25.4938,25.0539,25.0787,5348431.9248778
2017-08-18,25.0876,25.1482,24.9059,25.1135,4852405.8241958
2017-08-21,25.0539,25.0539,24.8215,24.9764,3754888.8449463
2017-08-22,24.897,25.1174,24.8711,25.0698,4023342.1716937
2017-08-23,25.2158,25.2863,25.0737,25.1303,2833073.6623373
2017-08-24,25.476,25.5783,25.3339,25.4154,3439591.0364625
2017-08-25,25.3816,25.4402,25.182,25.2158,2543301.0266071
2017-08-28,25.3816,25.4938,25.3429,25.3905,1820787.6011514
2017-08-29,25.2773,25.476,25.2257,25.4064,2325867.8380622
2017-08-30,25.2525,25.3101,25.1303,25.2257,2256782.7245393
2017-08-31,25.5365,25.761,25.468,25.7262,5199031.6287305
2017-09-01,26.0361,26.1235,25.9119,25.9686,2760949.6939279
2017-09-05,26.2268,26.2605,25.8514,25.9318,5471424.9949644
2017-09-06,26.0192,26.2744,26.0192,26.1652,10789460.315697
2017-09-07,26.916,27.5715,26.8405,27.503,11895316.524956
2017-09-08,27.355,27.9598,27.347,27.8128,6103317.5122283
2017-09-11,28.226,28.4782,28.1753,28.4504,14036862.408431
2017-09-12,28.4077,28.8824,28.3829,28.8218,8745031.9248159
2017-09-13,28.4862,28.5189,27.9856,28.1574,7636156.9988736
2017-09-14,28.0541,28.2458,28.0373,28.1326,4175662.5073276
2017-09-15,28.2001,28.2101,28.0204,28.0541,3595212.0236264
2017-09-18,27.9946,28.0283,27.8039,27.9598,5389454.4520241
2017-09-19,28.2359,28.3134,28.1247,28.1753,5086791.3523258
2017-09-20,28.1922,28.4166,28.1068,28.3988,9473860.690844
2017-09-21,28.3829,28.4166,28.2538,28.2945,3608818.4007239
2017-09-22,29.1486,29.383,29.0383,29.2787,11866118.14391
2017-09-25,29.0105,29.3393,28.9946,29.3214,7169952.5566313
2017-09-26,28.8655,28.9867,28.659,28.7603,5904472.8922911
2017-09-27,28.51,28.9072,28.4862,28.7285,5096691.2930956
2017-09-28,28.9509,29.0244,28.8298,28.8735,3076512.319786
2017-09-29,28.9946,29.2439,28.9688,29.2191,2866254.3730968
2017-10-02,29.1943,29.6223,29.1943,29.5558,5966341.4806414
2017-10-03,29.3909,29.6074,29.373,29.5468,4566575.2417726
2017-10-04,29.5558,29.667,29.5041,29.6223,2575770.8587882
2017-10-05,29.373,29.52,29.3015,29.52,5477662.8034539
2017-10-06,29.3393,29.5558,29.3313,29.5468,3448030.957489
2017-10-09,29.6501,29.7872,29.4862,29.7365,2961363.0799065
2017-10-10,29.6769,29.961,29.663,29.8656,4273241.1647789
2017-10-11,29.8309,29.9997,29.6769,29.8309,3213355.4392306
2017-10-12,29.7455,29.8577,29.7176,29.7782,5880754.1163784
2017-10-13,29.9262,29.9957,29.7971,29.8477,3321743.2773333
2017-10-16,30.107,30.1328,29.8477,29.8825,4046053.0305284
2017-10-17,29.8219,30.0901,29.7455,29.9957,7472904.6395478
2017-10-18,29.8905,30.0206,29.8358,29.8825,4386187.2852112
2017-10-19,29.8656,30.0206,29.7693,29.9342,2833502.6060688
2017-10-20,29.9858,30.0206,29.7782,29.8577,2669371.2141665
2017-10-23,29.813,29.9342,29.6223,29.6591,2984846.2388399
2017-10-24,29.4336,29.5369,29.1853,29.5041,5358743.6919062
2017-10-25,29.6074,29.7544,29.3015,29.4267,3740090.2862102
2017-10-26,29.3393,29.3661,28.7603,28.9162,4215308.5882746
2017-10-27,28.9589,29.0433,28.805,28.8824,2935532.8133719
2017-10-30,28.9688,29.236,28.9072,29.1238,3367059.2694351
2017-10-31,29.4167,29.7623,29.1148,29.7544,5833572.3197357
2017-11-01,29.7544,30.0047,29.7395,29.806,4611198.479679
2017-11-02,29.5726,29.6412,29.3482,29.4167,3750354.7284607
2017-11-03,29.5041,29.7872,29.4783,29.7365,3390587.7393261
2017-11-06,29.5111,29.6223,29.5111,29.5111,3931495.8538276
2017-11-07,28.9867,29.0582,28.7871,28.9867,5112942.8232039
2017-11-08,28.6659,28.8149,28.5189,28.7444,5142290.2269546
2017-11-09,28.7096,28.7374,28.3948,28.5547,4334922.467838
2017-11-10,28.1922,28.5448,28.1247,28.3829,5707679.3483658
2017-11-13,28.3829,28.4077,28.3829,28.3829,2801692.3000476
2017-11-14,28.218,28.6838,28.1753,28.6749,3379113.997964
2017-11-15,28.795,28.8735,28.7533,28.795,2564874.0769522
2017-11-16,28.9688,29.0542,28.8904,28.9072,2308570.1282896
2017-11-17,28.7096,28.8864,28.7007,28.8576,2861292.3197899
2017-11-20,28.8983,28.9549,28.7195,28.7871,2196272.4580054
2017-11-21,28.8904,29.2479,28.8824,29.09,1575185.0937521
2017-11-22,29.3214,29.3561,29.0542,29.1754,1481031.9446917
2017-11-24,29.1238,29.2439,29.0105,29.1853,1108440.9476599
2017-11-27,29.373,29.3909,29.0026,29.0463,1907048.5883167
2017-11-28,28.9162,28.9639,28.7871,28.9072,3887281.4214494
2017-11-29,28.944,28.9867,28.6917,28.7374,4168331.1943959
2017-11-30,28.3988,28.5726,28.2001,28.3461,5004031.391814
2017-12-01,28.2865,28.5646,28.1326,28.3302,3834164.8962776
2017-12-04,28.4246,28.4593,27.7304,27.7443,3610405.2911484
2017-12-05,27.7016,27.925,27.6817,27.7681,3891745.0542232
2017-12-06,27.7016,27.8664,27.5874,27.6748,3102019.3681567
2017-12-07,27.6916,27.8823,27.6579,27.787,4035425.0937073
2017-12-08,28.0045,28.2746,27.933,28.2359,2807409.5359804
2017-12-11,28.3302,28.6441,28.2865,28.5646,4566078.8350599
2017-12-12,28.7533,28.8864,28.7007,28.8218,2570733.2872187
2017-12-13,28.7533,29.0294,28.7195,28.9509,5766232.1815335
2017-12-14,28.8904,28.9788,28.6252,28.7096,3682623.9091135
2017-12-15,28.4077,28.5884,28.3561,28.5726,2616395.6564182
2017-12-18,28.7195,28.9351,28.6917,28.7533,1921290.32573
2017-12-19,28.659,28.7692,28.51,28.5884,2154430.3059824
2017-12-20,28.7444,28.7533,28.4077,28.4693,1749769.2201063
2017-12-21,28.7096,28.9072,28.6063,28.8397,4836415.083821
2017-12-22,28.9351,29.0989,28.805,28.9867,3419294.7482101
2017-12-26,28.8487,29.1893,28.8487,29.0195,1985755.7354031
2017-12-27,29.1337,29.1486,28.9788,29.0801,2976442.5665795
2017-12-28,29.3045,29.4942,29.2886,29.4167,2831053.8005407
2017-12-29,29.9858,30.1417,29.8656,29.9262,4750367.5616113
2018-01-02,30.391,30.5638,30.1407,30.5122,7081315.2614701
2018-01-03,30.3761,30.6244,30.3235,30.5727,4864616.6238007
2018-01-04,30.6244,30.6979,30.4248,30.6154,4488475.2615174
2018-01-05,30.685,30.9829,30.6154,30.9352,3868356.5448456
2018-01-08,30.8031,30.8488,30.5459,30.7187,2117718.3612644
2018-01-09,30.5996,30.7028,30.4953,30.5896,2042085.3109203
2018-01-10,30.2887,30.4853,30.1924,30.4188,2493154.8864304
2018-01-11,30.2966,30.5638,30.2539,30.53,3203085.9624293
2018-01-12,30.6929,30.8488,30.6333,30.7455,3499443.7906568
2018-01-16,30.5996,30.6333,30.1675,30.1745,5515386.6928905
2018-01-17,30.3046,30.387,30.1745,30.2539,3298482.645547
2018-01-18,30.2202,30.2996,30.1109,30.244,3597398.0256007
2018-01-19,30.675,30.685,30.4744,30.5638,2930596.9397294
2018-01-22,30.7455,31.0038,30.7187,30.9948,2641036.7620446
2018-01-23,31.0912,31.2719,31.0455,31.108,4092676.9989382
2018-01-24,30.9164,31.0912,30.8319,30.9263,6283838.3809318
2018-01-25,31.4695,31.4825,31.0375,31.1766,4150460.5527377
2018-01-26,31.6245,31.6503,31.4785,31.5907,5831127.5418483
2018-01-29,31.3663,31.3663,31.1666,31.2371,4267937.7689251
2018-01-30,31.116,31.1666,30.7098,30.8319,4523879.2299274
2018-01-31,30.7098,30.7098,30.1298,30.2351,5668797.5122362
2018-02-01,30.3145,30.5122,30.1328,30.3046,4557395.2417728
2018-02-02,30.7624,31.2967,30.5658,30.9611,8667393.1094175
2018-02-05,30.4526,30.4704,29.0383,29.1337,9912793.9781016
2018-02-06,28.7603,29.6412,28.6749,29.5816,12244971.115275
2018-02-07,28.9946,29.5369,28.9688,29.236,7658339.2298702
2018-02-08,29.6849,29.9769,29.3313,29.4078,9362490.3848243
2018-02-09,29.0711,29.1486,28.3302,28.9867,10207819.664177
2018-02-12,29.1406,29.6114,29.1406,29.3988,5645547.9564617
2018-02-13,29.4942,29.5468,29.3045,29.373,3097166.0611479
2018-02-14,29.1943,29.7266,29.1665,29.7018,5481855.5773926
2018-02-15,30.0106,30.1874,29.7643,30.1536,3935122.744252
2018-02-16,29.7901,30.2341,29.7901,30.0732,4800079.7235058
2018-02-20,29.7186,29.9312,29.6759,29.816,6253692.497418
2018-02-21,29.8001,30.6144,29.7802,29.9858,5608926.6336588
2018-02-22,30.0732,30.1586,29.7713,29.8617,2925784.9160375
2018-02-23,29.8875,30.1586,29.7604,30.1437,3070730.6416024
2018-02-26,30.1636,30.3672,30.1358,30.3036,3090858.7758568
2018-02-27,30.1099,30.1795,29.9411,30.0037,2237092.596208
2018-02-28,30.0474,30.0553,29.4088,29.4177,4053018.8350692
2018-03-01,29.5518,29.6044,28.9758,29.2241,5285088.2131317
2018-03-02,29.3204,29.5597,29.2946,29.3909,7628364.521085
2018-03-05,29.5866,30.1,29.5419,30.0474,4387695.6366426
2018-03-06,30.2261,30.251,29.8348,29.9411,3466641.6781204
2018-03-07,29.7713,29.9242,29.6531,29.8785,1724683.0601857
2018-03-08,29.959,30.1745,29.8617,29.9411,2159057.0582035
2018-03-09,29.9053,30.0295,29.8348,29.95,2594756.150002
2018-03-12,30.1189,30.1795,29.9312,30.0037,2851706.5349924
2018-03-13,30.1,30.2341,29.9679,29.9759,4554815.5379229
2018-03-14,30.0106,30.2301,29.8249,29.9947,3070286.5942184
2018-03-15,30.2589,30.2996,29.9153,29.9759,2474826.1006459
2018-03-16,30.2589,30.686,30.242,30.6591,4871889.5359427
2018-03-19,30.8727,30.9064,30.4645,30.6403,7054047.1272159
2018-03-20,30.7297,30.8975,30.5876,30.818,3943517.354321
2018-03-21,30.7992,30.8727,30.6502,30.676,2955516.9594723
2018-03-22,30.5171,30.7753,30.4903,30.5519,4155974.3928166
2018-03-23,30.4645,30.5876,30.2341,30.2867,4475820.4145285
2018-03-26,30.9064,30.969,30.393,30.8081,4230325.6465171
2018-03-27,30.9243,31.1726,30.6989,30.7297,4442927.6800769
2018-03-28,31.0326,31.4924,31.0137,31.1368,5778468.1538927
2018-03-29,30.9511,31.1825,30.818,30.9958,4524297.097647
2018-04-02,30.9243,31.1825,30.5608,30.7475,4184919.0325002
2018-04-03,31.253,31.3375,30.9601,31.2183,5422369.3384993
2018-04-04,30.818,31.253,30.7753,31.2183,3541308.0947034
2018-04-05,31.1368,31.6513,31.12,31.3335,4222276.4066357
2018-04-06,31.545,31.8201,31.2371,31.3951,4849874.452034
2018-04-09,31.697,31.9353,31.5947,31.8201,4863139.4865846
2018-04-10,32.1747,32.5739,32.0466,32.5203,7523323.6523801
2018-04-11,32.2631,32.4408,32.1975,32.2988,6074792.7540847
2018-04-12,32.2799,32.4051,32.2263,32.2263,4057872.142078
2018-04-13,32.1925,32.2462,32.0823,32.1925,3563067.4234296
2018-04-16,31.8817,31.9353,31.4477,31.687,4947244.6790806
2018-04-17,31.687,31.8201,31.6433,31.7844,3475385.6860176
2018-04-18,31.7744,31.9264,31.687,31.8906,3160300.3355791
2018-04-19,31.7496,31.9443,31.3424,31.3762,11064446.475613
2018-04-20,31.3851,31.4656,31.2709,31.3245,2807627.0285766
2018-04-23,31.5351,31.5351,31.3682,31.4834,3196691.0759536
2018-04-24,31.3504,31.4248,31.0326,31.1299,4086178.4007152
2018-04-25,31.1825,31.3474,30.9243,31.2779,3780898.3414908
2018-04-26,31.3593,31.4656,31.2362,31.2868,3205941.5596651
2018-04-27,31.3504,31.6046,31.2709,31.545,3464492.9318223
2018-04-30,31.4834,31.7407,31.4388,31.4924,3477650.226985
2018-05-01,31.6334,32.0366,31.4566,32.0326,7242285.9623556
2018-05-02,31.7576,31.8986,31.4745,31.5023,6096187.5813301
2018-05-03,31.7407,31.8469,31.4834,31.7496,5624345.4490583
2018-05-04,31.4745,31.687,31.3762,31.5351,6179885.9821183
2018-05-07,31.7049,31.985,31.6334,31.8817,3574983.1983553
2018-05-08,31.7407,31.8737,31.4477,31.6086,5283097.5517299
2018-05-09,31.6245,32.2154,31.5629,32.0515,4434981.1450327
2018-05-10,31.9075,32.0684,31.8072,31.9174,2967025.9426902
2018-05-11,32.13,32.3514,31.8986,32.2631,3882388.844944
2018-05-14,32.3177,32.3703,32.2025,32.2799,3793523.9880848
2018-05-15,32.0148,32.2333,31.8737,32.123,4965772.8330783
2018-05-16,32.3336,32.4279,32.2104,32.3514,3884071.3918344
2018-05-17,32.4657,32.564,32.0684,32.2988,5792888.1144057
2018-05-18,31.404,32.5034,31.3951,32.2025,6496823.0403554
2018-05-21,32.6981,32.8023,32.4498,32.6097,9297501.381864
2018-05-22,32.9007,33.0615,32.6355,32.8401,8624292.3196848
2018-05-23,32.6434,32.7139,32.5113,32.6524,5548916.8014783
2018-05-24,32.8023,32.8669,32.5908,32.6891,3971620.2171043
2018-05-25,32.6355,32.9285,32.564,32.8301,6143383.4747152
2018-05-29,32.2988,32.3862,32.1568,32.2462,3097235.5379494
2018-05-30,32.4577,32.8758,32.423,32.6712,2787535.1430884
2018-05-31,32.7944,32.9414,32.4756,32.8212,6656810.9969171
2018-06-01,32.5461,32.6712,32.3336,32.6265,3080630.5823723
2018-06-04,32.8123,32.848,32.41,32.5739,2474669.0226597
2018-06-05,32.4945,32.5113,32.2462,32.3256,1734161.1055952
2018-06-06,32.3793,32.5511,32.2899,32.4498,3089591.0759555
2018-06-07,32.4756,32.4905,32.1608,32.2263,2301541.8953183
2018-06-08,32.2899,32.3862,32.1747,32.2799,2978673.8795113
2018-06-11,32.2104,32.419,32.1081,32.2362,1807129.8716354
2018-06-12,32.1657,32.3336,32.0326,32.0515,2682528.5093292
2018-06-13,32.272,32.2988,31.9373,32.0684,2794091.1351909
2018-06-14,32.5203,32.7586,32.2799,32.3336,3238666.1401186
2018-06-15,32.3077,32.3614,32.123,32.272,2337646.6732052
2018-06-18,31.979,32.0515,31.8906,31.9969,2146669.042409
2018-06-19,31.6602,31.8549,31.5818,31.8549,2247245.2714299
2018-06-20,32.0227,32.0605,31.8549,32.0227,1953658.4599841
2018-06-21,31.5629,31.6046,30.9511,31.1537,6034864.7382907
2018-06-22,31.0475,31.1627,30.9779,31.0753,6065237.1765923
2018-06-25,31.253,31.2967,30.8637,30.9958,3179654.1559144
2018-06-26,31.1825,31.1825,30.8637,30.9144,5677482.1124335
2018-06-27,30.828,31.0137,30.5519,30.6234,5840140.3947602
2018-06-28,30.5171,30.9601,30.4734,30.9342,3318632.931825
2018-06-29,31.1994,31.3057,31.12,31.12,3899279.7630089
2018-07-02,30.5976,30.8637,30.5747,30.8637,4647894.3138343
2018-07-03,30.8727,31.0048,30.7654,30.8081,2154499.782784
2018-07-05,30.4903,31.0137,30.4903,30.9601,4192181.8755405
2018-07-06,30.9342,31.253,30.8727,31.1825,3087712.1815824
2018-07-09,31.3057,31.404,31.1537,31.3424,2327013.7018332
2018-07-10,31.6602,31.7049,31.4388,31.555,2716501.6583907
2018-07-11,31.3156,31.4288,31.2441,31.4119,3066229.7531524
2018-07-12,32.1568,32.7874,32.123,32.7596,9142256.9791028
2018-07-13,32.5372,32.9533,32.5243,32.9364,5888394.5507317
2018-07-16,32.556,32.6623,32.423,32.4945,3709781.2832492
2018-07-17,32.6812,32.999,32.6265,32.9443,3612226.7916419
2018-07-18,32.9364,33.1241,32.7686,33.0874,4091640.8883755
2018-07-19,33.0258,33.1052,32.7596,32.8212,3169189.3385404
2018-07-20,32.7874,33.1241,32.7596,32.9443,2261887.75909
2018-07-23,32.9364,33.0665,32.8838,32.9364,1962815.3010501
2018-07-24,32.9632,33.2572,32.9285,33.1668,1973166.3375751
2018-07-25,32.848,33.2115,32.8401,33.1847,3049437.512284
2018-07-26,33.6445,34.3288,33.5939,33.8133,7176948.5684772
2018-07-27,33.9206,33.9752,33.6048,33.8839,6599785.6464739
2018-07-30,33.9752,34.301,33.9573,34.1163,5951265.014699
2018-07-31,34.4182,34.7896,34.3943,34.6833,7570014.076861
2018-08-01,34.293,34.448,34.2185,34.3477,4355500.6909374
2018-08-02,33.8412,34.3546,33.8412,34.3387,5141133.2871718
2018-08-03,34.0001,34.3546,34.0001,34.2652,4620518.4401922
2018-08-06,33.6276,34.014,33.6276,33.9295,3698571.3523511
2018-08-07,34.7817,34.8075,34.4519,34.4519,4479102.9416755
2018-08-08,34.5483,34.8164,34.4182,34.7896,3230721.6188947
2018-08-09,35.6328,35.6427,35.3994,35.5066,7618715.300947
2018-08-10,35.3179,35.606,35.2385,35.3011,6368094.609953
2018-08-13,35.3011,35.3537,34.9425,34.9783,3357320.4342922
2018-08-14,34.871,35.0667,34.8333,34.9425,4933541.638607
2018-08-15,34.6267,34.6357,34.2166,34.4668,6815083.1785529
2018-08-16,34.3586,34.4301,33.9246,34.0259,7584616.2881144
2018-08-17,34.3238,34.4033,34.1252,34.1709,9187260.8290526
2018-08-20,34.6009,34.9058,34.584,34.8254,6878671.5694698
2018-08-21,35.0319,35.0319,34.7092,34.7439,5554869.6543903
2018-08-22,34.9147,34.9147,34.6009,34.6545,2578275.0443755
2018-08-23,34.7002,34.7002,34.153,34.1629,3606386.7126687
2018-08-24,34.5105,34.5195,34.2871,34.3328,3444254.0374495
2018-08-27,34.6545,34.6545,34.3467,34.6009,3846284.0670572
2018-08-28,34.5552,34.7817,34.5016,34.6446,3155863.8893798
2018-08-29,34.7439,34.8293,34.5433,34.7975,3341787.8380437
2018-08-30,34.727,34.9694,34.6357,34.8879,3148516.4658853
2018-08-31,34.2424,34.444,34.1977,34.3675,4022337.2753462
2018-09-04,33.9107,34.0179,33.7945,33.9007,3406522.0927316
2018-09-05,33.723,33.8531,33.4906,33.5521,2987961.6188991
2018-09-06,33.3376,33.4369,33.0596,33.2304,2512574.1559265
2018-09-07,33.1231,33.3813,33.1142,33.3277,2417644.6791267
2018-09-10,33.9107,34.0547,33.7051,33.8392,3427941.085821
2018-09-11,33.9464,34.0636,33.7577,34.0358,4221123.4944936
2018-09-12,33.9663,34.009,33.8034,33.9663,8486272.1222539
2018-09-13,33.7408,33.7855,33.422,33.7319,6042084.2841939
2018-09-14,33.4995,33.6872,33.4072,33.569,4292463.0798822
2018-09-17,33.5432,33.7756,33.4955,33.6683,4277026.1400997
2018-09-18,33.4171,33.7001,33.4171,33.6078,4044353.3661651
2018-09-19,33.4995,33.6107,33.3813,33.4369,2390252.6949219
2018-09-20,33.569,33.8392,33.5521,33.8114,2051641.8953229
2018-09-21,33.579,33.858,33.5521,33.7756,1902232.5369841
2018-09-24,33.7945,33.9832,33.7945,33.9295,2391058.2230561
2018-09-25,34.4231,34.7896,34.4033,34.6823,6750935.9524929
2018-09-26,34.9872,35.1928,34.9694,35.0319,6729073.9189296
2018-09-27,35.3368,35.6139,35.2733,35.606,6071346.1005803
2018-09-28,35.4073,35.6228,35.3467,35.4709,4028354.570509
2018-10-01,35.4888,35.6765,35.3805,35.4073,2837434.590274
2018-10-02,35.3626,35.6328,35.2286,35.6139,2084138.9140785
2018-10-03,35.8284,35.9992,35.7827,35.9267,6971155.2614721
2018-10-04,35.606,35.7569,35.1392,35.4163,5562791.0166804
2018-10-05,34.9326,35.2594,34.8522,35.0131,3685205.6267837
2018-10-08,34.4132,34.5155,34.1629,34.3765,3242232.615933
2018-10-09,33.723,34.4132,33.723,34.3139,4402521.3819533
2018-10-10,34.4231,34.4887,34.1093,34.1093,3600810.4441594
2018-10-11,34.1629,34.1778,33.5283,33.7408,6768410.8784551
2018-10-12,33.5521,33.6584,33.0596,33.3019,4113150.5033801
2018-10-15,33.5154,33.7051,33.3813,33.5889,3385393.0897704
2018-10-16,34.4033,35.1163,34.3328,35.0319,8503348.3117897
2018-10-17,35.2822,35.3467,34.7896,35.2196,5460995.4194463
2018-10-18,35.0587,35.1412,34.7002,34.9147,6577723.2377873
2018-10-19,35.2544,35.4163,35.0369,35.1481,3988073.1292461
2018-10-22,35.5593,35.606,35.1978,35.3994,5007326.001883
2018-10-23,35.1024,35.6407,34.9922,35.4888,5135464.3829271
2018-10-24,35.3368,35.3368,33.8749,33.9365,6480932.9909973
2018-10-25,33.1042,34.1252,32.8679,33.867,6007670.1084788
2018-10-26,33.3635,34.1778,33.1142,33.9752,4417954.2940952
2018-10-29,34.4758,34.5205,33.8034,34.0636,8680194.9652909
2018-10-30,34.1431,34.5552,34.0765,34.4668,5448591.2930892
2018-10-31,35.2911,35.3368,34.7002,34.7618,5174581.8360359
2018-11-01,34.4847,34.7439,34.2166,34.5205,3183491.4905639
2018-11-02,34.2682,34.449,33.7319,33.9295,3758546.949586
2018-11-05,34.7092,35.1481,34.6724,34.9505,4606200.177606
2018-11-06,34.3943,34.4301,33.7696,34.3844,3099941.1055703
2018-11-07,34.8254,35.17,34.6903,35.1481,4407244.7975504
2018-11-08,35.8284,37.0033,35.7927,36.4392,6108427.5813299
2018-11-09,36.761,36.7888,36.3031,36.7262,5739239.9406653
2018-11-12,36.9219,37.0967,36.466,36.6716,4906399.3681238
2018-11-13,37.2079,37.4462,37.0669,37.193,10264110.977108
2018-11-14,37.2814,37.4055,37.0033,37.1106,6052035.5773822
2018-11-15,37.0301,37.1205,36.5286,37.1106,7563576.9001582
2018-11-16,35.8125,36.4918,35.8026,36.4571,7886228.1735976
2018-11-19,36.2594,36.6994,35.9456,36.5743,6880291.6879298
2018-11-20,36.3925,36.7342,36.0986,36.1601,4830421.9545022
2018-11-21,36.0161,36.2237,35.9089,36.0618,1975668.5093421
2018-11-23,35.6228,36.2237,35.6228,36.034,2437998.3612586
2018-11-26,35.9357,36.1333,35.7668,35.9357,4098576.4856113
2018-11-27,35.4073,35.7788,35.1829,35.7668,6508908.9830995
2018-11-28,35.6328,35.9814,35.5156,35.9645,5699470.0097677
2018-11-29,35.8384,36.2594,35.7579,36.0439,5041303.1785853
2018-11-30,35.7758,35.9814,35.5593,35.6943,4996558.1045486
2018-12-03,35.8125,35.8562,35.3467,35.461,7307406.8705479
2018-12-04,35.8026,36.1701,35.6139,35.739,6643977.9268285
2018-12-06,34.6645,34.9594,34.449,34.8422,6257692.9515147
2018-12-07,34.5016,34.7002,34.1709,34.2255,4268091.8261808
2018-12-10,34.8333,34.8333,34.1778,34.4301,7603564.3236521
2018-12-11,35.0846,35.2385,34.4629,34.6545,7288367.206185
2018-12-12,34.878,35.2385,34.8611,34.878,5553515.3602146
2018-12-13,35.1928,35.4073,34.9872,35.1749,2298525.1924556
2018-12-14,35.1392,35.1481,34.878,35.0945,5163364.8567667
2018-12-17,35.1392,35.2097,34.2126,34.3765,4864557.2161008
2018-12-18,34.4847,34.592,34.1252,34.2682,3215174.9259039
2018-12-19,34.4936,34.5383,33.7498,34.0358,4675884.4026788
2018-12-20,34.878,34.878,33.9365,34.0994,5141215.8538056
2018-12-21,33.7945,34.2513,33.6078,33.6237,3843941.9940069
2018-12-24,33.9464,33.9464,33.0327,33.0407,3727440.4737721
2018-12-26,32.7626,33.723,32.7179,33.713,5023186.8508462
2018-12-27,33.0764,33.4369,32.708,33.4369,6795165.4885237
2018-12-28,33.6594,34.148,33.6326,33.858,3615738.8943072
2018-12-31,33.9007,34.1878,33.8878,34.0457,1813426.0809146
2019-01-02,33.8114,34.0636,33.6952,33.8829,4009393.4451391
2019-01-03,34.4033,34.8164,34.3427,34.3586,5592974.1558704
2019-01-04,34.7975,35.3011,34.6724,35.1203,3183832.8331107
2019-01-07,34.9594,35.0846,34.6903,34.7618,6401935.8537826
2019-01-08,34.4033,34.584,34.0904,34.1778,5240266.6139222
2019-01-09,34.1977,34.3894,33.8829,33.8829,7231197.8675878
2019-01-10,34.0994,34.3993,33.9663,34.297,5364770.0492605
2019-01-11,33.7667,33.8302,33.0645,33.1231,6025231.6287154
2019-01-14,32.7537,32.7626,31.7546,31.8668,15479073.938513
2019-01-15,32.3693,32.4587,32.0277,32.3693,11310640.03928
2019-01-16,32.0734,32.2879,31.9393,32.0823,7911041.4608627
2019-01-17,32.2531,32.5838,32.2253,32.5302,4650006.8113663
2019-01-18,32.9801,33.0238,32.557,32.7626,4871189.7333761
2019-01-22,32.708,32.7537,32.278,32.5123,7858170.6217718
2019-01-23,33.1936,33.1936,32.6792,32.8877,8841232.1222475
2019-01-24,32.5034,32.5252,31.9919,32.0823,7011783.0798327
2019-01-25,32.1538,32.1995,31.8926,32.0466,7693626.3967008
2019-01-28,31.8767,31.9393,31.6433,31.8132,4461076.2289414
2019-01-29,32.128,32.1727,31.8668,31.8668,5018851.0956637
2019-01-30,32.3405,32.419,32.0019,32.2253,5380986.3375129
2019-01-31,32.6464,32.8877,32.4667,32.7904,5553867.7787734
2019-02-01,32.8073,33.0596,32.7537,32.853,4002441.7373406
2019-02-04,32.988,33.0049,32.7725,32.9513,2959104.5804001
2019-02-05,33.0764,33.4002,33.0685,33.1658,2545267.5221648
2019-02-06,33.1489,33.3019,33.0238,33.0496,3439876.9989501
2019-02-07,33.3913,33.3913,32.9652,33.1142,3745005.0147392
2019-02-08,33.0764,33.3555,33.0089,33.1748,3819796.2881831
2019-02-11,32.988,33.0496,32.7586,32.8808,4355057.6504635
2019-02-12,33.2304,33.4439,33.1042,33.3466,4160306.1203585
2019-02-13,33.0238,33.3188,32.7725,32.7904,4898009.7926056
2019-02-14,34.9326,35.9913,34.8611,35.8384,13767665.98198
2019-02-15,36.1164,36.761,36.0439,36.6805,7151046.8113207
2019-02-19,35.8284,36.2952,35.8026,36.2684,9003683.9879898
2019-02-20,36.0717,36.6279,36.0717,36.3319,7899499.2496092
2019-02-21,36.2237,36.3031,35.9814,36.2426,6460762.5665159
2019-02-22,36.2505,36.7381,36.2237,36.6994,6644692.8330476
2019-02-25,37.1999,37.4055,37.048,37.1999,6673525.7057026
2019-02-26,37.2903,37.773,37.2536,37.63,4704178.578394
2019-02-27,37.7025,38.1692,37.7025,37.9994,4996975.9722682
2019-02-28,37.7333,38.1732,37.6955,38.1087,6217696.4658294
2019-03-01,38.1355,38.2745,38.0163,38.2745,5008115.4194546
2019-03-04,38.2457,38.3192,37.9339,38.209,4307864.7778089
2019-03-05,38.0908,39.0512,38.0908,38.777,6184614.4322663
2019-03-06,38.8237,38.8535,38.4294,38.5208,2716850.0493088
2019-03-07,38.1355,38.2825,37.8783,38.1822,5765385.3700824
2019-03-08,37.9905,38.3053,37.8882,38.2825,4516522.7442414
2019-03-11,38.1732,38.7909,38.1633,38.6668,3820507.1667615
2019-03-12,38.1633,38.4573,38.1633,38.3569,4324453.6228234
2019-03-13,38.5665,38.9429,38.4473,38.9052,3244854.6100099
2019-03-14,38.7492,39.0005,38.6042,38.7413,4045558.637636
2019-03-15,38.7492,38.9608,38.5804,38.9608,9812890.3650728
2019-03-18,38.9707,39.1713,38.8873,39.0243,3356421.2635123
2019-03-19,39.3084,39.4663,39.1624,39.2915,3501578.4402126
2019-03-20,39.4742,39.6798,39.218,39.4275,4099611.5892638
2019-03-21,39.3282,39.6798,39.3084,39.364,2656621.7176218
2019-03-22,38.9052,39.2816,38.8774,39.0343,4245680.0196659
2019-03-25,39.0442,39.218,38.8823,38.9955,3242410.8390327
2019-03-26,39.4275,39.5795,39.2776,39.3551,3388973.6623271
2019-03-27,39.0442,39.2915,38.7582,39.0909,3473487.6603513
2019-03-28,39.5477,39.649,39.2627,39.3908,5080060.1578541
2019-03-29,37.0073,37.6955,36.7888,37.0549,37951015.142447
2019-04-01,37.9805,38.0809,37.5168,37.8236,9182177.9465256
2019-04-02,37.7978,38.1772,37.6598,38.1186,11874598.341343
2019-04-03,37.7601,37.8326,37.3976,37.6598,6895742.7244547
2019-04-04,37.3837,37.5753,37.0996,37.1463,6089299.3088722
2019-04-05,37.1185,37.4264,37.0917,37.3022,6316127.9761928
2019-04-08,37.6498,37.6498,37.3668,37.4482,3458170.5428787
2019-04-09,37.3747,37.4313,37.1274,37.2923,4705981.9545045
2019-04-10,37.3479,37.5088,37.0589,37.1543,7221987.6602829
2019-04-11,36.9536,36.9815,36.3488,36.5137,4925626.3177779
2019-04-12,36.3121,36.6785,36.174,36.2207,8172478.6375607
2019-04-15,36.4402,36.5494,36.322,36.4869,3279901.1253104
2019-04-16,36.0181,36.751,35.9923,36.0181,3638113.4451459
2019-04-17,36.036,36.0558,35.5007,35.5335,4809871.9248876
2019-04-18,35.5335,35.6884,35.1531,35.5593,5924948.4105534
2019-04-22,35.5146,35.6526,35.3368,35.5146,4641004.027556
2019-04-23,35.4044,35.7172,35.4044,35.459,5250560.2565676
2019-04-24,35.4878,35.6695,35.3577,35.4878,4301121.5004152
2019-04-25,35.2117,35.8811,35.1938,35.7986,5160141.7373195
2019-04-26,34.6813,34.9098,34.5125,34.8184,7845926.5941314
2019-04-29,35.3418,35.3497,34.9187,34.9932,6021367.1074914
2019-04-30,34.9455,34.9932,33.7557,34.5155,9455955.8142402
2019-05-01,34.3774,34.4927,34.1391,34.2315,5673301.4214168
2019-05-02,34.4877,34.6813,34.3328,34.4797,11145611.490419
2019-05-03,35.1203,35.2166,34.9008,35.2027,3510436.2289587
2019-05-06,34.7529,35.4967,34.5979,35.1481,3862856.801509
2019-05-07,35.1581,35.2216,34.6674,34.8095,3089152.0631223
2019-05-08,35.2574,35.3676,35.0746,35.1024,3484374.3730855
2019-05-09,35.2574,35.3219,35.0647,35.2574,3904078.6968686
2019-05-10,34.882,34.9654,34.2672,34.5056,9291453.8793962
2019-05-13,34.1758,34.2672,34.0199,34.1679,8355130.1281793
2019-05-14,34.6257,34.8273,34.4976,34.6625,7817512.5961062
2019-05-15,34.4698,34.6943,34.443,34.5344,4986325.8834234
2019-05-16,34.589,34.877,34.5155,34.6426,3260936.97921
2019-05-17,34.4877,34.7439,34.443,34.6257,1872696.841032
2019-05-20,34.2235,34.5006,34.2146,34.4053,3379099.9012217
2019-05-21,34.5056,34.7787,34.4698,34.7181,3752106.7521527
2019-05-22,34.4976,35.4222,34.4976,35.3865,3213399.743278
2019-05-23,35.4322,35.6298,35.2306,35.4322,6033887.0285178
2019-05-24,35.7529,36.036,35.6526,35.7629,3367807.4036898
2019-05-28,35.2862,35.4222,34.8273,34.8363,4154692.596173
2019-05-29,34.5155,34.6079,34.3139,34.3963,3637988.5882851
2019-05-30,34.589,34.589,34.2146,34.3774,3178311.9446607
2019-05-31,34.0289,34.3089,34.0159,34.2593,2861940.7699379
2019-06-03,34.8641,34.9455,34.6079,34.735,2628843.0799126
2019-06-04,35.2216,35.4272,35.0001,35.3676,3726489.9505737
2019-06-05,35.2306,35.3418,35.0885,35.1581,2288365.4688625
2019-06-06,35.5692,35.8721,35.4967,35.5881,2465362.1519787
2019-06-07,35.9168,35.9923,35.6377,35.7629,2259531.5892974
2019-06-10,35.891,36.3975,35.8165,36.2833,3195737.5320246
2019-06-11,36.3756,36.4223,36.0221,36.1015,2594694.7284818
2019-06-12,36.2207,36.6448,36.2207,36.5961,2735743.7116974
2019-06-13,36.4869,36.6696,36.2932,36.5792,2204030.7008483
2019-06-14,36.3677,36.6239,36.3131,36.3588,1612471.9841759
2019-06-17,36.2565,36.7789,36.2485,36.6408,2033973.6426085
2019-06-18,37.1999,37.6051,37.1274,37.5307,3555335.3602511
2019-06-19,37.7422,38.2646,37.7144,38.199,3302851.628765
2019-06-20,38.1355,38.5665,38.058,38.1355,3658686.6336944
2019-06-21,37.6687,37.9617,37.2645,37.908,2947827.1865208
2019-06-24,38.062,38.1633,37.8614,38.0252,2116739.6445813
2019-06-25,38.1543,38.2139,37.7879,37.9428,1507980.8884226
2019-06-26,37.7879,37.7978,37.3529,37.5505,1896269.6149704
2019-06-27,37.4482,37.7333,37.4482,37.5674,1837144.8568273
2019-06-28,38.0252,38.0252,37.6687,37.8326,2514787.3444754
2019-07-01,38.1732,38.1732,37.7978,37.8614,3310077.2161292
2019-07-02,37.8981,38.2745,37.8614,38.2278,2750854.4125856
2019-07-03,38.4573,38.6311,38.3371,38.4841,1984667.2655117
2019-07-05,38.1633,38.1901,37.485,37.5217,3067811.609026
2019-07-08,37.3479,37.4482,37.2089,37.4214,2280619.3089416
2019-07-09,37.3479,37.4572,37.2645,37.339,1819839.0917733
2019-07-10,37.8067,37.9527,37.5902,37.6955,1770870.0295827
2019-07-11,37.5038,37.5118,36.8394,37.0738,2555847.1272979
2019-07-12,36.9815,36.9993,36.5187,36.8523,3523920.7699259
2019-07-15,36.898,37.0361,36.7163,36.8623,2185141.0661003
2019-07-16,36.9914,36.9914,36.7699,36.8434,1767275.3602837
2019-07-17,36.9626,37.198,36.9358,36.9715,1445102.369174
2019-07-18,36.9258,37.339,36.8702,37.3291,3037515.6958972
2019-07-19,37.1364,37.1999,36.7163,36.7699,4047579.5063428
2019-07-22,37.0361,37.0996,36.7789,36.9626,4733778.7165968
2019-07-23,37.2645,37.476,37.0778,37.193,4531429.0423655
2019-07-24,36.8255,37.0261,36.5226,36.9815,4671672.4974469
2019-07-25,39.2279,39.8913,38.9429,39.0988,11369419.427236
2019-07-26,39.4186,39.9052,39.3084,39.8764,4611858.0058389
2019-07-29,40.8398,41.0047,40.6382,40.6839,7004551.4510075
2019-07-30,40.234,40.381,40.0244,40.1982,3792133.4451431
2019-07-31,39.4822,40.1327,39.3819,39.7861,2461075.7353944
2019-08-01,39.9331,40.4952,39.9331,40.3263,2930869.8123849
2019-08-02,40.6928,40.7305,40.3273,40.5836,4656245.626766
2019-08-05,40.1982,40.3263,39.5527,39.9231,4171449.5951855
2019-08-06,40.0701,40.2985,39.649,39.9777,4295122.3296354
2019-08-07,39.9231,40.3998,39.7861,40.2528,4384690.0097917
2019-08-08,40.8636,41.0682,40.5309,40.8636,2558815.4984726
2019-08-09,41.9005,41.9193,41.2698,41.4486,4458175.3207479
2019-08-12,41.4655,41.5112,40.8736,41.0781,2608813.6228547
2019-08-13,41.2619,41.53,41.1079,41.53,3736610.4046703
2019-08-14,41.1238,41.3662,40.5488,40.5587,3017350.3059667
2019-08-15,40.7723,41.0305,40.6978,40.8994,2073456.6041083
2019-08-16,41.0682,41.244,41.0027,41.0483,1620453.7610761
2019-08-19,41.2529,41.3274,41.0394,41.1238,1642914.9061892
2019-08-20,41.54,41.6055,41.1785,41.3086,5474186.9495547
2019-08-21,41.6889,42.2997,41.6413,42.0494,6488786.8903062
2019-08-22,42.1408,42.2063,41.818,42.0395,4920313.8597326
2019-08-23,41.9193,42.2798,41.1983,41.2698,4061431.5695212
2019-08-26,41.6413,41.6413,41.1695,41.5032,2630504.4816894
2019-08-27,41.53,41.7614,41.4655,41.5499,2520991.9249294
2019-08-28,41.4754,41.5866,41.2798,41.4754,2302545.7847556
2019-08-29,41.8905,42.1309,41.8458,42.0494,2908769.1411118
2019-08-30,41.7803,41.9571,41.4933,41.6889,2607055.5577017
2019-09-03,41.8091,42.0951,41.7157,41.9104,2445082.9811992
2019-09-04,42.0494,42.1507,41.8816,41.9749,1881438.8351088
2019-09-05,41.6055,41.6601,41.2529,41.4387,1739314.471834
2019-09-06,41.53,41.7257,41.4099,41.4188,2040245.6860437
2019-09-09,40.7256,40.7623,40.1515,40.5488,3048101.3424913
2019-09-10,39.2994,40.0771,39.0581,40.0592,4431586.850857
2019-09-11,39.6788,39.9926,39.6689,39.9013,8472311.3127774
2019-09-12,39.6689,39.8923,39.5586,39.7156,7305722.3098372
2019-09-13,39.6887,39.9192,39.5497,39.5964,3952218.0650809
2019-09-16,39.8367,39.8546,39.2905,39.3551,2702803.652468
2019-09-17,39.9192,40.0592,39.6609,39.9291,5314961.22399
2019-09-18,40.1605,40.4753,40.1327,40.3363,2268579.6840652
2019-09-19,41.3175,41.5201,41.1328,41.2996,4491421.4806683
2019-09-20,41.8548,41.967,41.6224,41.827,5261077.4332703
2019-09-23,41.7346,41.8369,41.2529,41.2619,2655393.2872171
2019-09-24,41.9749,42.1885,41.679,41.818,3125222.6060634
2019-09-25,41.9193,42.1607,41.7068,41.9749,4535868.5092954
2019-09-26,42.4755,42.7893,42.0028,42.0951,5052439.6050411
2019-09-27,42.114,42.1974,41.7704,41.9193,2484246.7521758
2019-09-30,41.4565,41.8091,41.2251,41.2619,3786118.1638007
2019-10-01,40.7623,40.8636,40.3134,40.4197,3327496.7620321
2019-10-02,39.6321,39.79,39.1137,39.3084,3394581.1450516
2019-10-03,39.6987,40.0393,39.6013,39.9668,2163177.3346101
2019-10-04,40.1416,40.2896,39.9291,40.0949,2028939.0917695
2019-10-07,40.1605,40.5538,40.1605,40.2171,2435037.0384551
2019-10-08,40.2072,40.2429,39.7156,39.8467,3340913.8400181
2019-10-09,40.2628,40.3551,40.1366,40.1794,2140345.6465552
2019-10-10,39.9926,40.5438,39.9569,40.3641,6738915.4589097
2019-10-11,40.5031,40.8835,40.3085,40.3452,4153376.5645837
2019-10-14,40.7256,41.0027,40.5677,40.5865,2864322.1124848
2019-10-15,40.5031,40.9927,40.4286,40.9292,2433261.8558293
2019-10-16,40.7256,40.7623,40.3919,40.5389,1801894.945673
2019-10-17,41.0305,41.0642,40.7067,40.8547,2629660.6909688
2019-10-18,40.8994,40.9242,40.4326,40.6134,1786848.6870355
2019-10-21,40.6134,40.6422,40.4058,40.4753,2581595.8341089
2019-10-22,40.9381,41.1695,40.6332,40.659,2870002.0927413
2019-10-23,41.2063,41.4188,40.9927,41.3721,4000403.751161
2019-10-24,43.0307,43.7983,42.9204,43.7427,6492354.3730307
2019-10-25,43.9006,44.1728,43.6126,44.131,2946571.5695415
2019-10-28,44.1509,45.3625,44.0585,44.2065,4678217.4135376
2019-10-29,43.9006,44.2611,43.6404,44.0585,2551185.133221
2019-10-30,44.8719,45.4092,44.6405,45.3824,4151628.5685324
2019-10-31,44.7796,45.4191,44.6505,45.3913,6122609.9110433
2019-11-01,45.5572,45.5622,44.6872,44.7984,3106178.9140598
2019-11-04,44.9186,44.9464,44.4796,44.5382,2528575.9723132
2019-11-05,44.1598,44.2244,43.5868,43.697,3930899.7630083
2019-11-06,43.6871,43.9275,43.6404,43.8262,4347130.2467124
2019-11-07,43.6057,43.6325,43.2541,43.3266,3400707.1865125
2019-11-08,43.0674,44.0963,42.8727,43.7527,5766792.0235868
2019-11-11,42.9562,43.4935,42.9462,43.4001,2115073.2082536
2019-11-12,43.4935,43.7656,43.4478,43.5868,2736589.5162384
2019-11-13,44.0486,44.4091,43.9275,44.2711,2260577.7689617
2019-11-14,43.9275,43.9831,43.6126,43.855,1618812.4975026
2019-11-15,43.3544,43.997,43.3365,43.9185,2458386.2783362
2019-11-18,44.429,44.578,44.2323,44.3813,2017765.4096374
2019-11-19,44.4568,44.4667,44.0019,44.131,2360344.4422077
2019-11-20,43.6226,43.846,43.4329,43.5203,2533984.0868245
2019-11-21,43.2998,44.3128,43.2064,44.0764,2591130.2664878
2019-11-22,44.7249,44.7984,44.2611,44.4091,2171668.6080552
2019-11-25,45.1589,45.299,44.9921,45.15,2859231.1746764
2019-11-26,45.1123,45.2056,45.007,45.1421,1742526.5152693
2019-11-27,44.863,45.3625,44.8541,45.15,3948304.2052587
2019-11-29,44.7617,45.002,44.7617,44.8819,1561163.8696655
2019-12-02,45.0576,45.0666,44.3535,44.7885,9235876.4657743
2019-12-03,44.0119,44.4091,43.9751,44.3366,3303657.1568993
2019-12-04,44.1688,44.6594,44.0963,44.6227,5293910.7600219
2019-12-05,44.5015,44.5214,43.9831,44.0864,2486980.5132814
2019-12-06,44.1877,44.2323,44.0248,44.141,2676121.5399315
2019-12-09,44.0864,44.3912,44.0019,44.2244,5042034.1953671
2019-12-10,43.9473,44.4747,43.9275,44.4191,3717261.6188858
2019-12-11,44.5114,44.9007,44.4826,44.6127,3492777.0384358
2019-12-12,44.4826,44.9007,44.1976,44.3624,2085346.1993697
2019-12-13,44.7885,44.9792,44.6227,44.7716,1972264.1460647
2019-12-16,45.8085,45.9177,45.5393,45.6505,3402265.8834523
2019-12-17,45.4092,45.4926,45.2612,45.3357,1517611.9841777
2019-12-18,45.3357,45.6128,45.2245,45.585,3635724.0473177
2019-12-19,45.6416,46.4093,45.5304,46.2603,4728231.6484824
2019-12-20,46.7887,47.4283,46.595,46.7162,5093388.6277452
2019-12-23,46.6596,46.6685,46.0677,46.1878,3445644.5803913
2019-12-24,46.0955,46.2156,45.9177,46.169,816421.89534543
2019-12-26,46.1491,46.2425,46.0756,46.1491,1094369.3780649
2019-12-27,46.8165,46.8999,46.5632,46.6963,1767359.9407378
2019-12-30,47.0578,47.0668,46.1133,46.2981,2117729.4372763
2019-12-31,46.0756,46.2365,45.9932,46.159,1890968.2329369
2020-01-02,46.5672,46.742,46.4093,46.6496,3874850.1085177
2020-01-03,46.1779,46.6397,46.1322,46.3736,1305591.9446948
2020-01-06,46.3259,46.4917,46.0488,46.1779,2151997.611017
2020-01-07,46.4192,46.5672,46.169,46.3537,2029002.5271101
2020-01-08,46.169,46.4461,46.0528,46.2425,2018866.969361
2020-01-09,46.3179,46.451,46.1322,46.3636,2116160.6712349
2020-01-10,46.169,46.3815,46.1034,46.1491,2023065.7847607
2020-01-13,45.8085,46.0577,45.7528,45.9832,2588079.3286794
2020-01-14,46.0756,46.5106,45.9564,46.456,2409635.715652
2020-01-15,46.7887,47.2803,46.7797,47.03,2688918.361254
2020-01-16,46.8264,46.8532,46.4917,46.7609,3325060.039426
2020-01-17,47.6209,47.7242,47.3627,47.5196,2901255.5774397
2020-01-21,46.7331,47.2505,46.7331,47.03,2121564.7581054
2020-01-22,47.2147,47.2147,46.595,46.7063,2078236.4066748
2020-01-23,46.595,46.6129,46.2792,46.4758,1685920.0394559
2020-01-24,46.7698,46.8622,45.5483,45.6227,4824606.041373
2020-01-27,45.2801,45.4281,45.002,45.2712,2447227.6998567
2020-01-28,45.8263,46.019,45.6505,45.9177,1906881.4412288
2020-01-29,46.3736,46.3894,45.9475,45.9743,4369113.1094958
2020-01-30,45.7062,45.724,45.3069,45.447,6453116.0907017
2020-01-31,45.5304,45.5304,44.8719,45.0864,4460365.3503629
2020-02-03,45.011,45.299,44.8491,44.9097,2150532.5567229
2020-02-04,45.1421,45.447,45.1043,45.1421,1834970.937775
2020-02-05,45.7886,46.1491,45.5771,46.0389,2487598.7561244
2020-02-06,46.0031,46.3815,45.8263,46.3179,2733951.4115987
2020-02-07,46.1878,46.2156,45.7062,45.733,2155461.3819943
2020-02-10,45.8164,46.2335,45.6873,46.2057,2142207.4234555
2020-02-11,46.2335,46.2703,45.8631,46.0855,1997446.9693614
2020-02-12,46.0577,46.1034,45.6972,45.8998,2682018.0058741
2020-02-13,45.1877,46.0577,45.1589,45.6684,3032590.8982665
2020-02-14,44.6127,44.6405,43.8808,44.2989,7199752.0630474
2020-02-18,45.3268,45.5999,44.9881,45.4648,4242768.0354606
2020-02-19,45.6972,45.8819,45.4191,45.6505,3531114.1361646
2020-02-20,45.2513,45.5254,45.0487,45.3069,3240709.1608491
2020-02-21,46.1779,46.5205,45.9932,46.4461,4434980.1381225
2020-02-24,44.6693,45.0864,44.0585,44.0585,4901364.8172848
2020-02-25,44.5015,44.5313,43.2253,43.5868,4695578.5586508
2020-02-26,43.992,44.4191,43.7616,44.0397,4213000.75017
2020-02-27,43.8132,43.9076,42.5381,42.5579,4295264.3039691
2020-02-28,41.2529,41.6115,40.5647,41.3582,5990571.7669194
2020-03-02,41.971,43.3117,41.8766,43.3117,6496961.9939585
2020-03-03,43.8877,44.0486,42.6076,42.983,4498673.2476968
2020-03-04,44.6435,45.9703,44.133,45.8899,3534515.4787115
2020-03-05,44.9275,45.9475,44.8898,45.6823,6096836.0314782
2020-03-06,44.6147,44.9832,44.1231,44.8699,3642215.5971695
2020-03-09,42.9999,44.0486,42.4814,42.7079,5328568.6079976
2020-03-10,43.2938,44.3327,42.4725,44.285,9684811.3917286
2020-03-11,43.0763,43.2551,41.6353,42.0941,6173594.8073899
2020-03-12,38.9955,39.2607,37.2685,38.488,5732498.6770919
2020-03-13,39.2508,40.093,36.4293,39.9221,12600986.357125
2020-03-16,34.7568,36.7173,34.1331,35.6824,7780629.4766597
2020-03-17,37.0232,39.1961,36.7779,38.6469,5731224.9357296
2020-03-18,36.0986,37.6935,36.0986,37.1652,5199069.8913168
2020-03-19,36.7401,38.6112,35.9476,37.8922,9780016.7619145
2020-03-20,38.9022,39.6391,37.1652,37.2218,10644168.213034
2020-03-23,37.1652,37.8733,36.0141,36.618,6009062.6652409
2020-03-24,38.1007,38.7145,37.1652,38.6112,6491356.5250544
2020-03-25,37.912,38.9121,37.185,38.1275,6963687.0087575
2020-03-26,38.1474,40.0353,38.1474,39.9976,7140813.5832854
2020-03-27,38.5059,40.7256,38.4215,40.1019,7183708.9633438
2020-03-30,40.4137,42.1041,40.4137,42.0474,7398125.449026
2020-03-31,41.5568,42.5947,41.4138,42.1706,8907901.6582778
2020-04-01,41.3105,42.0574,41.0136,41.3393,6457780.0985989
2020-04-02,41.0086,41.3671,40.4137,41.3205,6268342.0334494
2020-04-03,41.3294,41.684,41.1079,41.5082,3571855.7353742
2020-04-06,41.5658,42.1795,41.5171,41.8399,6073909.6938675
2020-04-07,41.0553,41.395,40.523,40.6968,5931309.0620834
2020-04-08,40.9898,41.6502,40.4515,41.4039,4088179.1312186
2020-04-09,41.4615,42.4725,41.0752,42.1706,5960601.0857748
2020-04-13,42.8777,45.2295,42.8598,44.719,6942963.790594
2020-04-14,44.9832,46.2067,44.8799,45.9664,5410929.832083
2020-04-15,45.012,45.6257,44.8898,45.3516,3073196.5646034
2020-04-16,45.8432,46.447,45.7081,46.3894,3408915.5182004
2020-04-17,47.4014,47.5047,46.7877,47.2406,3547493.5438642
2020-04-20,47.0429,48.0808,47.0131,47.6269,3618252.142086
2020-04-21,47.2982,47.75,47.1552,47.2783,3754712.635667
2020-04-22,47.8156,47.9209,47.5047,47.5524,2969169.6544375
2020-04-23,47.4859,48.1185,47.4203,47.5802,2699945.0345016
2020-04-24,47.8722,48.4015,47.7222,48.3261,2210862.5863368
2020-04-27,48.7323,48.9497,48.4204,48.6091,2229334.3533651
2020-04-28,49.4016,49.4016,48.0241,48.1274,6108025.8241729
2020-04-29,49.1186,49.1186,47.8354,47.8921,4009556.5645863
2020-04-30,50.9609,50.9897,48.7323,49.3639,6209854.6494425
2020-05-01,49.1285,49.1285,48.4015,48.9696,3395712.9120802
2020-05-04,49.3083,49.4314,48.8733,49.4314,3021594.432324
2020-05-05,49.6966,50.8,49.5158,50.4881,4849697.2358444
2020-05-06,51.0453,51.659,50.9231,51.0264,6995058.3019455
2020-05-07,50.508,50.649,49.639,49.7999,2782463.3365732
2020-05-08,50.1395,50.5735,50.0074,50.3193,1758080.2566313
2020-05-11,50.073,51.1118,49.9975,50.942,3278059.4866135
2020-05-12,51.3949,51.7772,50.8943,51.0939,2352905.389888
2020-05-13,51.7623,52.4893,51.5468,52.2251,3633807.8972684
2020-05-14,50.9797,51.4237,50.2329,50.5169,5293425.429321
2020-05-15,49.6479,50.4315,49.6092,50.4315,3936318.9535314
2020-05-18,50.649,50.9797,50.366,50.4702,5217159.0324814
2020-05-19,50.4136,51.0502,50.2051,50.5825,3464417.4135597
2020-05-20,51.3005,51.6928,50.654,50.7811,4276416.9594482
2020-05-21,53.7744,54.2362,51.6402,52.1983,21634538.321422
2020-05-22,51.659,52.5568,51.2449,52.1407,6387363.8498342
2020-05-26,51.4803,51.5418,50.1395,50.1485,5958872.2210167
2020-05-27,49.053,49.5446,47.9765,49.5446,7424183.2772585
2020-05-28,50.6311,51.0264,50.4414,50.5169,4739075.0640794
2020-05-29,52.1983,52.5092,50.2051,51.5567,8065525.6464472
2020-06-01,51.2916,52.1705,50.942,52.0851,6101762.8429292
2020-06-02,51.4525,51.6878,51.084,51.669,4532117.7689203
2020-06-03,51.5071,52.2072,51.4237,51.9331,5786858.7363209
2020-06-04,51.5468,52.1884,50.7622,50.8665,4748448.3908315
2020-06-05,51.3104,51.4981,50.7434,50.8466,6452166.5744134
2020-06-08,49.8644,50.0452,48.5177,49.6479,10339098.598035
2020-06-09,49.8555,50.223,49.7423,49.7899,5064652.4184664
2020-06-10,50.8566,51.235,50.6311,50.649,4853245.5872758
2020-06-11,50.7722,50.8,48.5575,48.6945,5069716.1697002
2020-06-12,49.2705,49.3381,48.1086,48.6002,5962828.371066
2020-06-15,49.5158,50.0352,48.8077,49.7065,6059462.5467799
2020-06-16,51.1585,51.1883,50.5169,50.5924,5864579.1114429
2020-06-17,51.1019,51.223,50.7672,50.8943,5209573.9781873
2020-06-18,49.7065,49.8843,49.3639,49.7224,4020309.3582682
2020-06-19,49.5734,50.2329,49.487,50.065,7209181.7767688
2020-06-22,50.3938,50.5447,50.0452,50.4414,3575144.3039822
2020-06-23,50.2051,52.1129,50.1683,51.225,11408063.632566
2020-06-24,49.9687,50.4504,49.0997,49.2229,6797604.2249501
2020-06-25,49.5635,50.1584,49.2894,50.0551,5240482.0926981
2020-06-26,50.1197,50.4981,49.5873,49.7611,6602916.1301856
2020-06-29,50.3938,50.4136,49.7711,49.9598,4793462.309883
2020-06-30,49.3639,49.9687,49.1384,49.9419,4894842.0532178
2020-07-01,49.8843,50.6867,49.4682,50.3461,5785001.9939715
2020-07-02,50.6391,51.0552,50.4782,50.8,4862458.8153111
2020-07-06,50.8466,51.4614,50.7245,51.084,5486880.05913
2020-07-07,50.5169,51.2528,50.4504,50.4881,3968742.4678447
2020-07-08,50.7155,51.6551,50.6311,51.1684,6616699.7234726
2020-07-09,51.4614,51.9242,50.5735,50.9609,4451224.6198596
2020-07-10,51.2816,51.372,50.4603,50.7622,5734263.7906161
2020-07-13,50.9231,51.2717,50.1584,50.2716,5972796.7817272
2020-07-14,50.5169,51.084,50.2627,50.9698,7624692.319703
2020-07-15,53.1795,55.5591,52.7545,54.7656,21077779.427059
2020-07-16,53.7833,54.2273,52.9243,54.2273,13088475.873404
2020-07-17,54.4358,58.033,54.417,57.6933,26451364.974838
2020-07-20,59.1959,61.3193,54.4358,55.4081,59673903.789632
2020-07-21,56.3248,56.3248,54.6146,54.8321,16329643.178379
2020-07-22,54.1806,54.6623,53.103,53.8032,10126715.063981
2020-07-23,53.5867,53.6701,51.7534,52.093,9170209.8122711
2020-07-24,52.2251,52.8776,51.9897,52.6879,8205574.7678662
2020-07-27,53.0296,53.4715,52.8488,53.4248,5994464.4816281
2020-07-28,53.7099,53.9154,53.1229,53.1795,5273169.4174754
2020-07-29,53.8688,53.8688,52.963,53.4814,5336495.0048385
2020-07-30,53.9353,54.709,53.5867,54.6623,8700201.2634149
2020-07-31,54.5947,54.7179,52.2638,52.67,7248722.1321482
2020-08-03,53.5192,54.2819,53.3781,53.6523,5089761.7373208
2020-08-04,52.9531,53.1497,52.6323,52.9531,4364659.5458237
2020-08-05,53.2838,53.4149,52.7078,52.8309,3460165.2319211
2020-08-06,52.963,53.103,52.4247,53.0762,3740703.4945024
2020-08-07,52.67,52.7445,51.9053,52.3215,4076526.1598467
2020-08-10,52.5936,52.6124,51.9897,52.2926,3110776.465886
2020-08-11,52.6124,52.6323,52.0275,52.103,4182096.6632998
2020-08-12,53.1607,53.9919,52.972,53.5768,5789029.6346427
2020-08-13,53.6334,53.7099,53.0047,53.109,3667457.8281661
2020-08-14,52.7952,52.9193,52.3959,52.53,3039848.706756
2020-08-17,53.2431,53.9184,53.1577,53.7377,3149483.0996464
2020-08-18,54.0892,54.128,53.4437,53.6135,4386222.5270671
2020-08-19,54.3852,54.5848,53.4149,53.5192,3490367.5024043
2020-08-20,53.5668,53.8141,53.2719,53.7665,2655483.9091322
2020-08-21,52.815,53.0782,52.5777,53.0246,3592343.3365584
2020-08-24,54.7278,55.133,53.7099,54.0237,7752750.1479337
2020-08-25,54.414,54.6136,53.9383,54.262,3571885.9426792
2020-08-26,54.1856,54.3564,53.7853,54.2521,2944392.6159384
2020-08-27,54.2521,54.2521,52.964,53.405,4407570.0295346
2020-08-28,53.4804,53.5003,52.8428,53.0047,3416580.1183977
2020-08-31,53.109,53.6235,52.9293,53.2997,3427859.5260974
2020-09-01,53.1577,53.2053,52.4635,52.7108,4166801.697851
2020-09-02,52.7952,53.2908,52.6055,53.2053,3797294.8666632
2020-09-03,52.682,52.825,51.0254,51.5498,5381439.4470884
2020-09-04,51.1972,51.5299,50.0352,50.9966,4843532.9317972
2020-09-08,51.5299,52.2917,51.1684,52.0722,7076782.1518946
2020-09-09,51.235,52.1765,50.7682,51.0542,11994529.39761
2020-09-10,51.5498,51.5776,50.4822,50.511,4630290.5033706
2020-09-11,51.3869,51.5399,50.8308,51.1396,4862104.3829321
2020-09-14,51.6153,51.7196,50.797,51.4157,5211248.4697964
2020-09-15,52.8528,53.0911,52.4645,52.6144,4518757.0779038
2020-09-16,53.0345,53.2818,52.4535,52.4724,4151598.3612274
2020-09-17,53.0524,53.4437,52.815,53.2431,4194113.1292424
2020-09-18,54.0237,54.0624,53.262,53.7277,3080234.8666763
2020-09-21,52.4337,53.2153,51.9868,53.2153,7136779.9011532
2020-09-22,52.6244,52.9392,52.0821,52.7674,4075015.794595
2020-09-23,52.7674,52.7674,52.7674,52.7674,43314.254688253
2020-09-24,52.2917,52.5002,51.3204,51.5587,4332544.1460217
2020-09-25,51.5875,52.5002,51.3204,51.5587,4332544.1460217
2020-09-28,52.4158,52.672,51.9679,52.1109,2880217.1963937
2020-09-29,52.0722,52.5389,52.0682,52.4535,4390012.5369387
2020-09-30,52.3671,52.7773,51.9768,52.1586,3153380.848906
2020-10-01,52.5389,52.6432,51.6064,51.6819,4967711.1351513
2020-10-02,51.7971,52.1189,51.52,51.6064,5987730.2664259
2020-10-05,51.8348,52.2062,51.5677,51.8636,7044090.7994767
2020-10-06,51.5399,51.9014,51.088,51.1207,3882134.0966716
2020-10-07,51.2161,51.3303,50.7583,50.9489,3696977.4135555
2020-10-08,51.0929,51.6729,50.9966,51.4822,2470380.5922551
2020-10-09,51.7673,52.2062,51.7017,52.0821,2197965.0739974
2020-10-12,52.53,52.7773,52.3205,52.6055,2924443.711694
2020-10-13,52.1288,52.4903,51.8199,51.8537,3099223.1786207
2020-10-14,51.3968,51.4534,50.3878,50.6262,4893268.2526255
2020-10-15,49.921,50.2249,49.7165,50.0174,3193347.1272863
2020-10-16,50.4454,50.9211,50.2825,50.4732,2801221.0660891
2020-10-19,50.6639,50.7543,49.778,49.9121,3302909.0226446
2020-10-20,50.1405,50.2736,49.636,49.6737,5168252.3987212
2020-10-21,49.6261,49.9508,48.0371,49.0848,8636188.9633173
2020-10-22,49.5029,49.7115,49.1414,49.4553,3945172.7146368
2020-10-23,49.6549,50.1495,49.2844,49.493,5859384.4618872
2020-10-26,50.3223,50.7871,50.0074,50.511,6327008.6474661
2020-10-27,50.7394,50.9112,49.8545,49.9508,3889863.1391196
2020-10-28,49.3887,49.4463,48.4562,48.5227,5529770.4046376
2020-10-29,48.5803,48.9706,47.9795,48.6071,3713022.5270794
2020-10-30,48.4661,48.7263,47.3895,47.7411,5006005.942653
2020-11-02,48.0371,48.2704,47.7322,48.1791,5640720.8291173
2020-11-03,48.9786,49.5595,48.8127,49.208,4367771.9051523
2020-11-04,51.3492,52.7008,51.3114,52.386,7759870.0097302
2020-11-05,53.3563,53.6642,52.4486,52.5002,6998277.393752
2020-11-06,53.0047,53.262,52.7624,52.8428,3873042.7047665
2020-11-09,52.1288,52.4635,51.2876,51.4445,4603184.4816535
2020-11-10,53.9095,54.1091,53.2818,53.8419,6131366.0018625
2020-11-11,54.7656,55.28,54.557,55.2224,4275823.8893593
2020-11-12,54.0714,54.6037,53.7575,54.0992,3053813.5438732
2020-11-13,54.128,54.6514,54.0237,54.6136,3058968.9239324
2020-11-16,53.7665,54.0326,53.3662,53.5768,5453367.0680151
2020-11-17,52.4535,52.7475,52.1109,52.3105,6778314.8468655
2020-11-18,52.6631,52.672,51.3581,51.3869,4972007.6208373
2020-11-19,51.6342,51.6342,51.083,51.4256,7111040.2565337
2020-11-20,52.2341,52.7475,52.0394,52.6333,4533243.4944879
2020-11-23,51.8914,52.0722,50.7543,52.0632,14363078.143864
2020-11-24,51.3968,51.6819,50.941,50.9877,8763878.2624266
2020-11-25,49.8168,50.5298,49.778,50.065,12251542.21103
2020-11-27,49.0938,50.2249,48.9607,50.074,15531959.881257
2020-11-30,50.7304,50.8397,49.9975,50.3878,15471008.588069
2020-12-01,50.502,50.7871,50.065,50.4265,13982302.980989
2020-12-02,50.3401,51.0155,50.2855,50.8168,5204636.0907244
2020-12-03,50.3223,50.4067,49.7304,50.2349,8318135.2417042
2020-12-04,50.9688,51.525,50.8447,51.1486,4922705.2713811
2020-12-07,51.7564,51.8636,51.235,51.6441,6913500.592174
2020-12-08,51.083,52.4059,51.0353,52.0821,7021854.195331
2020-12-09,52.3105,52.3622,51.2161,51.4356,8351099.4667776
2020-12-10,51.2628,51.5875,51.083,51.2926,7950124.6790258
2020-12-11,51.0443,51.7246,51.0443,51.6541,4066057.3148321
2020-12-14,48.2267,49.0848,47.4849,47.617,57679340.610992
2020-12-15,48.1701,48.3787,47.6756,48.3787,23477114.451694
2020-12-16,49.3023,49.3122,48.3698,48.475,20312786.475444
2020-12-17,48.7879,48.8931,48.1125,48.3419,14664119.111282
2020-12-18,48.4661,48.4929,47.5802,47.7898,27185817.334154
2020-12-21,47.0956,47.4322,46.6894,47.2853,13666069.752959
2020-12-22,46.894,46.9039,46.162,46.3805,14955595.439017
2020-12-23,46.742,46.7509,46.2852,46.4192,11883937.43315
2020-12-24,46.5424,46.5424,45.8482,46.1809,5181483.198326
2020-12-28,47.8086,47.8563,46.7668,46.9982,16266052.773642
2020-12-29,48.2188,48.2555,47.3846,47.4938,18185195.359984
2020-12-30,48.0271,48.1125,47.6219,47.761,15075883.948392
2020-12-31,47.5901,47.6756,46.7509,47.5802,11147427.956361
2021-01-04,48.4661,48.5892,47.4849,48.0847,16459319.11125
2021-01-05,47.9705,48.3787,47.608,48.2555,14038744.323535
2021-01-06,48.3886,48.9607,48.2188,48.4562,13400993.602915
2021-01-07,48.1155,48.332,47.6468,47.7699,14249602.388684
2021-01-08,48.1513,48.4274,47.894,48.4085,11552996.268299
2021-01-11,48.1413,48.622,47.9795,48.1215,12279139.604909
2021-01-12,48.1989,48.2089,47.6845,47.8643,10116516.070892
2021-01-13,48.2933,48.7799,48.2267,48.4274,12032955.103433
2021-01-14,48.9885,49.3023,48.7035,48.8177,12105275.419325
2021-01-15,48.8177,49.0749,48.6647,48.8643,10006360.098534
2021-01-19,49.9876,50.1207,49.6936,50.0352,14255968.074765
2021-01-20,50.1147,50.1147,49.4066,49.7214,14316379.664102
2021-01-21,50.0253,50.1981,49.6459,50.0174,16871319.565339
2021-01-22,50.1882,50.9589,50.0829,50.6838,14050042.862528
2021-01-25,51.1396,51.5965,51.0095,51.4058,14438888.410398
2021-01-26,51.8914,52.0156,51.5776,51.815,12202682.902048
2021-01-27,50.797,50.8536,49.5218,49.5883,15287169.950363
2021-01-28,49.6072,50.3878,49.4831,49.5307,8798974.1163252
2021-01-29,49.2358,49.6936,48.0748,48.1612,13335405.488404
2021-02-01,48.7849,48.8276,47.7898,47.9705,15329962.625584
2021-02-02,48.0847,48.189,47.608,47.6468,11924658.894156
2021-02-03,47.7411,47.9139,47.328,47.5901,9529110.8586614
2021-02-04,47.8841,48.0132,47.6269,47.9318,7688334.0768588
2021-02-05,47.5425,47.6835,47.2555,47.3329,10306229.022517
2021-02-08,47.6845,48.0947,47.3995,47.6468,8992621.0659762
2021-02-09,47.7441,48.194,47.6269,47.9795,8466228.5684537
2021-02-10,48.332,48.3866,47.3558,47.5604,10145753.721434
2021-02-11,47.9139,47.9983,47.2088,47.6756,13948468.78553
2021-02-12,48.475,49.2407,48.3509,49.198,12456957.926722
2021-02-16,48.5604,48.7849,48.1562,48.4363,9270182.9021014
2021-02-17,48.5892,49.2934,48.3986,48.9706,9998115.5180803
2021-02-18,49.0074,49.4731,48.9319,49.0173,10259860.80929
2021-02-19,48.6647,48.6935,48.1076,48.1513,7244859.6247445
2021-02-22,48.2267,48.3598,47.9318,48.1314,11321784.521018
2021-02-23,48.2555,48.3032,46.8423,46.9337,15262749.358063
2021-02-24,47.2654,47.894,47.1184,47.6845,12837536.742115
2021-02-25,48.34,48.3628,47.2773,47.4322,13194446.120194
2021-02-26,47.3736,47.4422,46.5305,46.9188,8817537.5121788
2021-03-01,46.9962,47.2098,46.6278,46.6367,11739313.918838
2021-03-02,46.9377,46.9674,46.2295,46.2881,14703822.586109
2021-03-03,46.2007,46.2007,45.4301,45.735,14468787.600921
2021-03-04,46.1521,46.5017,45.0765,45.8035,16494622.388643
2021-03-05,46.1332,46.6665,45.726,46.6079,11522857.433156
2021-03-08,46.308,47.0052,46.2206,46.7341,12119114.392671
2021-03-09,47.9079,48.3727,47.5882,47.7818,16023123.612738
2021-03-10,48.6836,48.771,48.1989,48.3052,13125172.714469
2021-03-11,47.472,47.7818,47.1214,47.1998,13048069.57528
2021-03-12,46.8125,47.1075,46.4341,46.9575,9197624.9554098
2021-03-15,47.1124,47.3061,46.6765,47.2972,10982643.07976
2021-03-16,48.4413,48.9408,48.3499,48.5386,17290050.20699
2021-03-17,48.2953,48.6051,47.607,48.5575,13413306.100446
2021-03-18,47.9755,48.4611,47.7868,47.8404,10097175.340388
2021-03-19,47.7332,47.9844,47.4134,47.7242,7000305.3108299
2021-03-22,48.4711,49.6628,48.3628,49.6529,10406343.079771
2021-03-23,48.4413,48.6935,47.6756,47.9079,11231029.693773
2021-03-24,47.6458,47.8057,47.2872,47.316,6684567.4826027
2021-03-25,47.4521,48.2863,47.3359,48.1989,7012026.7520933
2021-03-26,48.0629,49.1394,47.9804,49.1096,10009847.028445
2021-03-29,49.0232,49.5178,48.9597,49.2755,8921876.5644967
2021-03-30,48.625,48.6548,48.189,48.4611,7305733.385849
2021-03-31,48.5306,48.6151,48.1989,48.2188,6896597.5911872
2021-04-01,48.1105,48.2814,47.8354,48.0341,6144217.1963342
2021-04-05,47.9179,48.2953,47.9079,48.0341,5458853.7215194
2021-04-06,47.9566,48.1791,47.6756,47.7332,7349827.9959173
2021-04-07,47.5782,47.6358,46.8026,46.9575,9764053.2081142
2021-04-08,48.1691,48.2953,47.9318,48.0043,10684021.717475
2021-04-09,48.6349,48.6449,48.1791,48.4313,7663690.9574121
2021-04-12,48.3251,48.4125,47.8732,47.9268,8136347.6800096
2021-04-13,47.7242,48.1016,47.4809,47.7044,7974800.0195979
2021-04-14,48.5287,48.7998,48.2367,48.335,12233093.602936
2021-04-15,49.208,49.7403,49.0719,49.2944,14336013.405464
2021-04-16,49.2656,49.4692,49.0818,49.208,22856692.655062
2021-04-19,50.0799,50.2448,49.7025,50.071,16622817.156656
2021-04-20,50.5159,50.7682,50.3809,50.6917,14376714.728267
2021-04-21,51.3214,51.5687,51.0979,51.5051,11787832.892184
2021-04-22,51.4674,51.4962,50.8456,51.1178,9729874.6493783
2021-04-23,51.1466,51.1664,50.5795,50.6818,6764957.1765795
2021-04-26,50.8655,50.8943,50.4196,50.788,6652425.9031363
2021-04-27,51.2052,51.2151,50.7295,50.788,8602029.5358747
2021-04-28,50.7781,51.0105,50.361,50.507,8398845.1331144
2021-04-29,50.6818,50.7007,49.1295,49.8187,11498237.472643
2021-04-30,51.661,52.9124,51.3363,51.4674,15774557.768715
2021-05-03,51.7573,52.1159,51.5101,52.0781,6843421.6583155
2021-05-04,51.661,51.7673,51.1466,51.3313,8403637.0186029
2021-05-05,51.657,52.0781,51.4763,52.0295,7589822.0136819
2021-05-06,51.661,51.9033,51.3651,51.8646,5673770.641555
2021-05-07,51.9133,52.4178,51.9133,52.1844,4924677.8083998
2021-05-10,52.9024,53.0474,52.534,52.7366,8622439.604976
2021-05-11,51.7186,52.5479,51.7186,52.4664,7713111.1153579
2021-05-12,53.0673,53.3573,52.7316,52.8538,8605457.0580859
2021-05-13,52.815,53.547,52.7862,53.3871,7539482.5467529
2021-05-14,53.5718,53.7079,53.4159,53.542,5360453.4253712
2021-05-17,53.8141,54.1925,53.7555,54.1925,5700439.6642593
2021-05-18,54.5123,54.6623,54.2988,54.2988,7200429.7135903
2021-05-19,54.551,54.6573,54.2601,54.6384,10669589.67404
2021-05-20,55.2492,55.8888,55.1618,55.7051,10489328.58816
2021-05-21,55.8401,55.9861,55.6177,55.6663,7478729.6148686
2021-05-24,55.7726,55.9722,55.6951,55.7339,4459228.5487834
2021-05-25,55.5978,55.6266,55.0456,55.1916,7634957.7688637
2021-05-26,55.288,55.3366,54.8083,54.8321,4189952.576429
2021-05-27,54.5123,55.6266,54.5024,55.1718,12750785.389698
2021-05-28,55.0357,55.6951,54.987,55.0556,5738680.098612
2021-06-01,55.4141,55.4339,54.4497,54.551,6967594.8271187
2021-06-02,54.1925,54.5262,54.1727,54.4051,6267108.5684938
2021-06-03,54.0942,54.6871,54.0465,54.551,5668957.6109529
2021-06-04,54.9294,55.3366,54.8609,55.0844,5020481.2832253
2021-06-07,54.9096,55.2393,54.6424,54.697,6478520.4342353
2021-06-08,55.0844,55.0844,54.2253,54.6086,5325774.432282
2021-06-09,55.2393,55.9136,55.142,55.86,7719728.5289807
2021-06-10,56.3834,57.1014,56.1997,57.0627,7793747.5023258
2021-06-11,57.3437,57.3626,56.7618,56.9942,7923799.0126887
2021-06-14,57.1789,57.1839,56.5582,56.9842,6802212.8527881
2021-06-15,57.2087,57.2275,56.8104,57.0627,6125621.5793552
2021-06-16,57.0826,57.5473,56.5194,56.6456,7185482.1321493
2021-06-17,56.3059,56.6942,56.1212,56.587,5026865.0936892
2021-06-18,56.0835,56.8303,55.8312,56.6068,14546741.579202
2021-06-21,56.442,56.6942,56.2285,56.5492,5470311.3523188
2021-06-22,56.4032,56.5582,55.9474,56.1411,5052569.4964528
2021-06-23,57.0726,57.0726,56.1311,56.2285,5985720.4737309
2021-06-24,56.6257,57.2881,56.5681,56.6555,5411355.7550839
2021-06-25,57.2663,57.6248,57.0339,57.5573,9829760.1380241
2021-06-28,57.9734,58.5464,57.9208,58.2554,6003716.97916
2021-06-29,58.3041,58.5176,58.0995,58.3617,4812732.5566743
2021-06-30,58.2435,58.468,57.9158,58.0906,4717995.3997165
2021-07-01,58.0618,58.614,57.9069,58.4878,4903034.274343
2021-07-02,58.4402,59.0361,58.2505,58.9546,5360352.7343544
2021-07-06,58.5852,58.7252,58.0618,58.0906,7108365.903128
2021-07-07,57.9555,58.0131,57.5036,57.9555,6635318.4993854
2021-07-08,57.6546,57.8671,57.0528,57.4699,7109721.2042139
2021-07-09,57.3338,58.0995,57.2861,57.8294,6365877.3937635
2021-07-12,58.468,59.0887,58.4104,58.6726,10381517.709584
2021-07-13,58.2753,58.8235,58.2554,58.7788,8580949.8715118
2021-07-14,58.2703,58.3567,57.8294,57.9933,24477163.533611
2021-07-15,57.014,57.0826,55.133,55.2393,27898530.502946
2021-07-16,55.0744,55.7438,54.6921,55.0744,29534957.886924
2021-07-19,54.7348,55.1618,54.3087,54.7735,42347429.614233
2021-07-20,55.5402,56.151,55.0456,55.8024,67581684.875372
2021-07-21,56.1609,56.3019,55.7925,56.0249,20162156.741982
2021-07-22,56.3933,56.7131,56.1311,56.2096,50118907.284377
2021-07-23,56.5969,56.9465,56.2622,56.4708,14569939.782558
2021-07-26,55.7825,55.8739,55.0357,55.0744,20351452.832798
2021-07-27,55.9474,55.9474,54.8708,55.7239,16332564.224776
2021-07-28,55.3078,55.6951,55.0933,55.0933,11135230.246589
2021-07-29,56.2573,56.8303,55.7676,55.8987,10932075.044223
2021-07-30,55.714,55.9285,55.3992,55.5104,7565021.816249
2021-08-02,55.3267,55.8024,55.0705,55.6465,7478904.8172378
2021-08-03,55.7726,55.9812,55.6713,55.9186,5412571.0956565
2021-08-04,55.7627,56.0547,55.569,55.5789,7161858.0057924
2021-08-05,56.4032,56.6654,56.1212,56.6456,9151552.7737719
2021-08-06,55.5015,55.5491,54.5411,54.7348,6413954.3335454
2021-08-09,54.9493,55.1082,54.3087,54.6573,9953352.3196606
2021-08-10,54.6772,55.1132,54.5461,54.706,6902993.484573
2021-08-11,55.0903,55.2006,54.7735,54.8996,6348628.0156789
2021-08-12,55.7696,56.2384,55.428,56.1609,9387500.0195722
2021-08-13,56.4896,57.314,56.434,57.158,7364206.6731135
2021-08-16,56.7568,57.5881,56.7369,57.4212,6259078.4599056
2021-08-17,57.1819,58.0866,57.158,58.0082,7067637.3937507
2021-08-18,58.2157,58.8295,58.0568,58.0956,9964124.2446357
2021-08-19,57.7837,58.4382,57.6854,57.8512,4427099.0522391
2021-08-20,57.9883,58.2525,57.734,58.0469,3575044.6198756
2021-08-23,57.7539,58.0082,57.451,57.4709,6256108.0749106
2021-08-24,57.0408,57.2454,56.5512,57.1968,4331935.9722803
2021-08-25,57.6069,57.6169,57.0796,57.2554,5736547.4628766
2021-08-26,57.5295,57.7231,57.1084,57.4311,3801360.7699208
2021-08-27,57.5583,57.891,57.1382,57.304,5366006.5349466
2021-08-30,57.3437,57.4798,57.1868,57.2852,2349837.3346067
2021-08-31,57.1282,57.4798,56.8551,56.9624,4519358.203274
2021-09-01,57.4123,57.5881,57.0597,57.3924,4444869.0028804
2021-09-02,57.8353,58.2723,57.7539,58.2425,3329814.6692384
2021-09-03,57.8125,57.9009,57.304,57.4997,5454073.9189529
2021-09-07,57.6755,57.6854,56.8939,57.0696,5180739.091712
2021-09-08,56.0139,56.1123,55.6723,55.7796,3930418.4599481
2021-09-09,55.7309,55.9553,54.8708,55.0168,5761701.0857784
2021-09-10,55.5253,55.564,54.9781,54.988,4021728.0946947
2021-09-13,55.3495,55.3595,54.5381,54.695,4106091.0561936
2021-09-14,55.0635,55.2025,54.4795,54.695,6633052.9515079
2021-09-15,55.2522,55.3247,54.8609,55.1737,7083251.5497228
2021-09-16,55.1936,55.4469,54.7437,55.3197,5468389.1608085
2021-09-17,54.8897,55.0804,53.8787,54.3038,7473513.8201994
2021-09-20,54.8996,57.2752,54.8122,57.1769,17893258.874304
2021-09-21,57.5384,58.1591,57.304,57.7926,8897345.2120786
2021-09-22,57.3437,57.744,56.8939,57.4123,6535955.5971167
2021-09-23,57.9009,58.4084,57.9009,58.1353,5445556.4658434
2021-09-24,59.5714,59.909,58.8781,58.9854,10342045.824096
2021-09-27,58.1055,58.1889,57.1968,57.3924,5984569.5754091
2021-09-28,57.0667,57.0667,55.8133,56.3268,6376750.0097554
2021-09-29,57.6467,58.5067,57.4073,58.321,8746004.6000379
2021-09-30,58.5852,59.181,58.5852,58.7024,7981935.9919571
2021-10-01,57.9496,58.5891,57.3626,58.3309,6211947.0087712
2021-10-04,58.6924,59.181,58.5256,59.1711,7086347.7984887
2021-10-05,58.7709,59.1175,58.5216,58.5355,4235017.8478991
2021-10-06,58.2912,58.5504,57.886,58.5067,6843333.0502207
2021-10-07,58.2227,59.2684,58.1839,59.0053,3908894.7482012
2021-10-08,59.327,59.7233,59.1125,59.2396,3185425.7649962
2021-10-11,59.6597,59.9527,59.4154,59.4254,3840294.9653791
2021-10-12,59.4154,59.474,58.8384,58.9069,2809886.5349932
2021-10-13,58.6527,59.2883,58.6527,59.0827,4555761.0265704
2021-10-14,59.0241,59.2049,58.2813,58.321,5718417.0383952
2021-10-15,58.9069,59.1711,58.7212,58.8583,3594489.062126
2021-10-18,58.4283,58.5166,57.7877,57.9496,4326396.9594473
2021-10-19,58.2137,59.1225,58.1641,58.8096,3483133.8597588
2021-10-20,58.9268,59.4055,58.8583,59.2595,3050545.1134686
2021-10-21,59.1413,59.8653,59.1175,59.8355,2657843.0996554
2021-10-22,60.491,60.6569,60.2854,60.3927,4089850.6020972
2021-10-25,60.5397,60.5585,59.9428,60.3728,3217515.992044
2021-10-26,60.5297,60.9399,60.3927,60.8525,2526872.2803093
2021-10-27,61.214,61.2726,60.2119,60.3728,2571997.9663894
2021-10-28,60.6271,61.4385,60.5883,60.784,2588461.9545431
2021-10-29,60.9796,61.0481,60.5585,60.9697,4042724.1855136
2021-11-01,60.784,61.36,60.642,61.0481,2885077.5517736
2021-11-02,61.5169,62.7583,61.219,62.1227,5581425.9031559
2021-11-03,62.5041,62.6252,62.0055,62.3869,4061977.3148321
2021-11-04,62.3472,62.5428,62.0691,62.3869,2876996.0907669
2021-11-05,61.3799,61.7076,60.8227,61.6639,4162608.9239122
2021-11-08,62.221,62.4256,61.5457,61.5656,4662509.6149199
2021-11-09,61.5169,61.5656,61.1653,61.2825,3702024.0473165
2021-11-10,61.8397,62.0155,61.5457,61.7126,2577350.7008415
2021-11-11,61.6142,61.8585,61.4285,61.497,2508765.0147618
2021-11-12,58.9755,59.1612,57.1431,57.4709,14483272.003685
2021-11-15,58.5653,59.0003,57.8512,58.4283,8139774.1953106
2021-11-16,56.298,56.8939,55.6524,56.3268,8158939.7234445
2021-11-17,56.6883,57.021,56.2831,56.4251,5337415.3207319
2021-11-18,55.6038,55.7895,54.8122,55.428,8140186.0215692
2021-11-19,56.0139,56.1709,55.281,55.3793,4912884.8765146
2021-11-22,55.3396,55.574,54.9781,55.2711,5190849.4767069
2021-11-23,55.0754,55.6524,54.9582,55.4469,5962619.9406613
2021-11-24,55.0367,55.2522,54.8808,55.0665,3239275.3207702
2021-11-26,55.711,55.7895,54.8023,55.3009,5948252.3394769
2021-11-29,54.4795,54.9493,54.265,54.274,6359022.3493411
2021-11-30,54.0495,54.4895,53.4725,53.5907,7149485.0936505
2021-12-01,54.1458,54.4746,53.6195,53.6393,5015933.0699974
2021-12-02,53.7953,54.1667,53.4387,53.551,5482413.4056256
2021-12-03,53.3066,53.4238,52.4267,53.0037,5884176.6040388
2021-12-06,54.0495,54.6365,53.8588,54.1568,5334670.4836145
2021-12-07,52.9253,53.551,52.4178,53.5222,6856263.7905956
2021-12-08,53.6195,53.9571,53.1507,53.8837,4107632.6356605
2021-12-09,54.0296,54.3723,53.6393,53.7168,4935791.0759218
2021-12-10,52.9451,53.0921,52.525,52.7982,4052653.3266783
2021-12-13,53.0623,53.5311,53.0524,53.3464,3773516.6830506
2021-12-14,53.2967,53.6493,53.1209,53.2679,3668620.8094099
2021-12-15,53.6979,54.4895,53.405,54.4597,4946517.6899394
2021-12-16,54.851,55.8918,54.7924,55.7994,7014586.3177398
2021-12-17,55.2909,55.7061,54.695,54.7536,6175231.0364126
2021-12-20,55.281,55.3595,54.7338,55.281,4193477.7689265
2021-12-21,55.3883,55.9067,55.2323,55.6524,7678938.5980831
2021-12-22,55.6912,56.8353,55.5154,56.7667,4190132.8133491
2021-12-23,56.1997,56.6009,56.0626,56.3367,3554006.2388296
2021-12-27,56.3168,56.7568,56.2294,56.7469,2220978.0058825
2021-12-28,56.7469,57.168,56.7469,57.0011,2239436.6830786
2021-12-29,57.1382,57.3626,56.9912,57.3239,2779446.6337104
2021-12-30,57.2067,57.5483,57.021,57.1481,2234240.0197026
2021-12-31,57.0597,57.3725,56.8939,56.9326,1368097.9071814
2022-01-03,56.9524,57.0498,56.444,56.9912,3398008.6672628
2022-01-04,55.8679,56.3953,55.7796,55.9752,4754091.1154118
2022-01-05,55.9454,56.4251,55.565,55.5938,4915749.535942
2022-01-06,55.5253,55.7508,54.8361,55.3883,6339907.1667156
2022-01-07,55.3694,56.2483,55.2522,56.1808,4701147.7787889
2022-01-10,55.4766,56.6058,55.1936,56.5711,5800485.2516218
2022-01-11,55.8481,56.7965,55.8233,56.7866,4541845.5280514
2022-01-12,56.7767,57.1382,56.728,57.0796,3616303.7709114
2022-01-13,57.3527,57.3626,56.7469,56.7866,3544604.7185928
2022-01-14,56.8839,57.6516,56.8551,57.5195,5129789.4372214
2022-01-18,57.9982,58.6189,57.6606,58.4868,6038045.5675108
2022-01-19,58.2535,58.4918,58.0717,58.1353,3646405.3503777
2022-01-20,58.8384,59.2496,58.4868,58.8096,6314749.5161731
2022-01-21,58.4868,58.9069,57.6804,57.7638,6030571.2733352
2022-01-24,56.4251,56.4638,54.2452,55.6822,10664907.54176
2022-01-25,55.2224,56.8104,55.1638,56.5423,6298265.389816
2022-01-26,56.3953,56.9137,55.5253,55.8282,4586992.3592451
2022-01-27,56.7081,58.8096,56.6197,58.174,10338560.908005
2022-01-28,57.5195,57.9933,57.2266,57.9595,5155235.0640718
2022-01-31,56.7081,57.0746,56.5026,56.8939,6844988.4105366
2022-02-01,56.0537,56.6883,55.9265,56.3754,14047356.4262
2022-02-02,56.3854,57.8125,56.2096,57.6755,9729136.5842254
2022-02-03,56.2781,56.7081,55.7994,56.0338,7148641.3029299
2022-02-04,55.0268,55.3793,54.3921,54.4597,10845497.887265
2022-02-07,54.9195,55.4766,54.7536,55.3982,7997728.3710289
2022-02-08,55.2711,55.4032,54.846,55.3694,7808991.1153561
2022-02-09,55.7011,56.1947,55.5839,55.9067,5700002.6652465
2022-02-10,56.8452,58.8096,56.7767,57.2752,14876550.977024
2022-02-11,56.7667,57.2355,56.4152,56.728,9247295.8339873
2022-02-14,56.004,56.3754,55.3833,56.2394,6685885.5280123
2022-02-15,58.2425,59.0788,58.1452,58.9367,8549339.9406141
2022-02-16,59.1026,59.8842,59.0738,59.4641,7735945.8241432
2022-02-17,59.6399,59.8753,59.0738,59.6111,8167757.2357839
2022-02-18,59.0053,59.2595,58.2137,58.5067,35790928.015142
2022-02-22,60.4026,60.5099,59.181,59.4353,10184833.918867
2022-02-23,60.2854,60.2854,59.0639,59.1711,8712032.4578865
2022-02-24,57.3437,57.8403,56.6585,57.7311,9492296.2091063
2022-02-25,58.903,60.2387,58.8136,60.1643,6512771.4905032
2022-02-28,60.4026,60.5963,59.6975,60.4622,7409803.5931521
2022-03-01,61.793,62.2101,60.4821,60.919,8297540.9080422
2022-03-02,61.4851,62.0562,61.068,61.5745,7267146.5743986
2022-03-03,59.8365,60.3728,58.7937,59.6578,6465436.6435149
2022-03-04,57.5324,58.178,56.728,57.0756,9349163.9287535
2022-03-07,56.8124,57.0756,56.003,56.1123,9748230.6217373
2022-03-08,56.5095,58.0687,55.9732,57.2941,10303925.212053
2022-03-09,58.2972,60.1792,58.0787,60.0153,9320731.8063453
2022-03-10,59.5485,60.5863,59.4194,60.4821,6713695.3799368
2022-03-11,60.1345,60.4775,59.8216,59.8862,6386038.7560533
2022-03-14,61.1375,61.1475,59.8564,59.9756,9403686.1005195
2022-03-15,60.4423,61.1624,60.1146,60.9488,5896919.0522123
2022-03-16,61.4752,61.5745,60.6857,61.5348,7003221.3226758
2022-03-17,61.6838,63.4664,61.6351,63.233,8728710.917906
2022-03-18,62.3591,62.9897,62.1207,62.7961,7095259.9603839
2022-03-21,62.7762,63.6849,62.7762,63.0444,4674498.8942879
2022-03-22,63.1139,63.3721,62.7315,63.2231,4238327.5616206
2022-03-23,62.9053,64.0673,62.9003,63.8786,7577369.5556368
2022-03-24,63.8587,65.6066,63.5906,65.5669,15311226.041182
2022-03-25,64.5341,65.2839,64.4198,64.683,9430358.1439544
2022-03-28,64.683,65.1399,64.2709,64.9313,6402656.8014627
2022-03-29,65.5967,66.1429,65.0406,65.4974,4806096.0117584
2022-03-30,65.7755,66.7587,65.7358,66.6594,6850714.7086609
2022-03-31,66.8183,67.0864,65.8152,65.8847,6183700.1578339
2022-04-01,65.2789,66.426,65.2193,66.3515,3856256.5053591
2022-04-04,65.994,66.4508,65.9145,66.2125,4106654.9258876
2022-04-05,66.4707,67.6624,66.4508,66.5899,7001136.0117183
2022-04-06,67.5333,68.7996,67.3248,68.596,5635458.7165804
2022-04-07,68.8343,70.6518,68.8244,70.5227,8367272.4578928
2022-04-08,70.1354,71.2079,70.1354,70.6518,9144835.6760425
2022-04-11,70.5028,70.7908,69.6785,70.1453,7641624.5210847
2022-04-12,68.5165,68.8145,67.5532,68.1391,7468126.8508016
2022-04-13,68.1094,68.6834,67.9405,68.4967,6348308.8251557
2022-04-14,68.596,68.9138,68.308,68.5761,3972886.9100954
2022-04-18,68.5265,68.6605,67.9902,68.1391,3115240.0986599
2022-04-19,68.0994,68.5463,67.146,67.8114,6144960.296038
2022-04-20,67.7915,68.7152,67.4936,68.3775,6247972.2407548
2022-04-21,68.447,68.6159,66.9027,66.9275,9366814.0570849
2022-04-22,66.3416,66.4219,65.3513,65.408,8566614.4914529
2022-04-25,64.5241,65.5868,64.3652,65.5073,7197364.6790395
2022-04-26,65.4875,65.8318,64.544,64.6135,8902809.7135593
2022-04-27,65.8649,66.2522,65.2243,65.7358,9134340.6513635
2022-04-28,65.259,66.7587,65.0108,66.7587,9005568.9238239
2022-04-29,65.7755,67.3347,65.6762,65.9443,10856307.067917
2022-05-02,65.5073,66.0635,65.1697,65.9741,5633118.6573504
2022-05-03,66.0337,66.8103,66.0337,66.709,7323943.3562337
2022-05-04,66.1529,66.4905,64.9909,66.2919,8130621.3818853
2022-05-05,65.2888,65.5471,63.9878,64.5043,8070755.5378588
2022-05-06,62.9947,64.2212,62.7663,63.9183,8723463.9090216
2022-05-09,62.8259,63.1437,61.9122,62.1505,8253743.3364734
2022-05-10,62.5776,63.6998,62.5577,63.2033,6090260.9080824
2022-05-11,61.4454,62.369,60.9041,61.0084,10559110.483519
2022-05-12,60.0947,61.207,59.9259,61.0283,8861185.0541326
2022-05-13,62.0909,62.8706,61.8824,62.7067,5871657.6899225
2022-05-16,62.9152,64.3503,62.9152,64.0474,5642903.8103611
2022-05-17,65.0902,65.3683,64.7426,65.1895,6492384.5803357
2022-05-18,63.7793,64.0971,62.7712,62.8855,8830751.1943108
2022-05-19,62.8954,64.3454,62.7166,64.0971,6488068.9633565
2022-05-20,65.0306,65.9046,64.5341,65.7556,7218873.2871339
2022-05-23,66.0039,66.858,65.8301,65.9542,6526008.3315691
2022-05-24,66.282,66.5104,65.85,66.1926,6176914.5902131
2022-05-25,65.994,66.5799,65.8649,66.3515,3887103.1983497
2022-05-26,66.272,66.709,66.0534,66.2423,6260320.9870527
2022-05-27,66.3416,66.9375,66.1727,66.9375,5467867.5813416
2022-05-31,65.4378,66.3018,65.2392,66.0238,5811583.4154913
2022-06-01,66.0635,66.2323,65.0455,65.6662,5317922.5467935
2022-06-02,65.994,66.5203,65.1573,66.5104,3883798.5191789
2022-06-03,65.6662,66.2025,65.0803,65.2491,5620754.8074
2022-06-06,63.7793,64.2758,62.8954,63.0841,10304820.355192
2022-06-07,63.4217,65.1846,63.4217,65.1299,6120938.4401648
2022-06-08,64.1765,64.9313,64.1467,64.2758,5073028.9041523
2022-06-09,63.7793,63.8786,62.23,62.2697,5447431.3325759
2022-06-10,60.8694,61.7086,60.7204,61.366,7002267.7787469
2022-06-13,60.0153,60.2536,59.5088,59.5982,6990940.0393592
2022-06-14,58.029,59.3697,58.0091,58.8533,15096571.9247
2022-06-15,60.0351,60.4622,59.191,60.1543,7723603.1193063
2022-06-16,60.4423,60.8892,59.5386,60.4423,11004156.722405
2022-06-17,60.7899,61.1773,60.3836,60.6708,8429883.1390368
2022-06-21,61.9817,62.5925,61.644,62.3988,5606009.6149027
2022-06-22,62.4981,63.7098,62.4783,63.1139,5353068.7462005
2022-06-23,63.2529,64.0844,63.0791,64.0077,4411246.2585573
2022-06-24,66.0039,66.4707,65.2988,66.4409,5682354.5507355
2022-06-27,65.8053,66.6097,65.408,66.0536,4670154.0769139
2022-06-28,65.994,66.1529,65.125,65.4775,7402904.2446824
2022-06-29,66.1429,67.0815,66.0834,66.5601,5905296.5448084
2022-06-30,65.1895,65.9642,64.7426,65.6166,4763966.8903376
2022-07-01,63.6601,65.5173,63.6253,65.4974,8918692.7145462
2022-07-05,64.2858,65.0803,64.1269,65.0604,9409601.6977554
2022-07-06,65.6662,66.1827,65.1498,66.0337,7060675.6168505
2022-07-07,66.3118,66.6097,65.9195,66.4607,6445264.2052132
2022-07-08,65.5471,66.7785,65.4875,66.5203,6157199.2891276
2022-07-11,65.6762,67.0815,65.6762,66.282,7180326.7520902
2022-07-12,66.7289,67.0318,66.1429,66.2621,6778715.5971123
2022-07-13,65.0902,66.282,65.0803,65.845,5726887.1667268
2022-07-14,64.0474,64.6532,63.67,64.6334,5991755.8932767
2022-07-15,65.0207,66.9275,65.0207,66.8977,8504477.0580878
2022-07-18,67.4737,67.7022,65.6662,65.9145,6690018.8942512
2022-07-19,67.3844,67.9207,66.9672,67.6922,5123111.6089885
2022-07-20,66.421,66.5203,65.1299,65.3385,5018658.7758216
2022-07-21,63.5449,65.0157,63.4615,64.9115,4303928.765963
2022-07-22,64.7228,65.2888,64.5539,64.8022,3650912.2802888
2022-07-25,65.7308,65.989,65.3385,65.706,4291293.0502673
2022-07-26,66.1131,66.8332,65.9245,66.2621,4103079.3878817
2022-07-27,66.5899,67.2106,66.0635,67.0268,4086641.5793924
2022-07-28,66.3416,66.6792,65.4428,66.2621,6285590.4046238
2022-07-29,66.5104,66.8183,65.3286,65.7755,6844952.1617705
2022-08-01,66.0635,66.4111,65.1299,65.1995,5815605.0147015
2022-08-02,66.1529,66.4806,64.7625,64.8121,6527956.7027437
2022-08-03,65.1001,65.1498,64.256,64.8717,7333728.5092444
2022-08-04,65.6066,65.8351,64.8519,65.8351,5452039.9604139
2022-08-05,65.418,65.8301,65.269,65.5769,6379786.8508215
2022-08-08,65.2293,65.5471,64.3454,64.6731,3514357.1371521
2022-08-09,65.4676,65.9691,65.3137,65.4378,4494792.6159101
2022-08-10,66.5998,66.6196,65.4775,65.845,5704155.1627785
2022-08-11,65.05,65.05,64.26,64.65,7213843
2022-08-12,64.71,67.19,64.69,66.64,11384325
2022-08-15,67.25,67.4,66.49,66.81,4670828
2022-08-16,66.54,67.14,66.1969,66.74,4434516
2022-08-17,67.05,67.36,66.33,66.42,5340474
2022-08-18,66.76,66.855,66.13,66.5,5266600
2022-08-19,67.02,67.35,66.57,67.17,4732320
2022-08-22,67.5,68.2499,67.11,67.24,5561218
2022-08-23,66.87,66.87,66.09,66.43,5899401
2022-08-24,66.5,67.7,66.21,67.64,4115416
2022-08-25,68,68.26,67.5,68.26,3590710
2022-08-26,68.1,68.26,66.31,66.32,4044816
2022-08-29,66.32,66.33,65.535,65.83,2985113
2022-08-30,65.58,65.63,63.27,63.38,11496880
2022-08-31,62.72,63.31,62.1596,62.38,12694138
2022-09-01,61.39,61.83,60.915,61.79,13060255
2022-09-02,61.29,61.815,60.42,60.69,11309053
2022-09-06,60.79,61.26,60.24,60.41,10362150
2022-09-07,59.06,60.04,58.37,59.82,12038082
2022-09-08,59.54,60.64,59.27,60.32,7063847
2022-09-09,61.18,61.18,60.69,60.85,4434942
2022-09-12,61.65,62.18,61.5301,61.75,3634228
2022-09-13,60.39,60.51,58.86,58.99,6632202
2022-09-14,59.08,59.41,58.475,58.72,5086141
2022-09-15,58.61,58.66,57.94,58.14,6699348
2022-09-16,58.5,58.755,57.58,58.05,7018010
2022-09-19,57.97,58.025,57.23,57.99,3630294
2022-09-20,57.32,57.64,56.88,57.4,4260700
2022-09-21,57.34,57.42,56.36,56.44,5943543
2022-09-22,56.16,56.55,55.79,56.31,7551528
2022-09-23,55.02,55.425,54.325,54.58,9604706
2022-09-26,53.75,54.01,52.65,53.02,9937519
2022-09-27,53.42,54.01,53.14,53.24,7848066
2022-09-28,53.26,54.935,53.235,54.69,7835213
2022-09-29,54.74,55.04,54.12,54.91,6444656
2022-09-30,55.21,55.72,54.76,54.84,7542979
2022-10-03,55.07,55.665,54.83,55.55,6069992
2022-10-04,56.34,57.115,56.12,57.04,7414654
2022-10-05,56.05,56.91,55.985,56.73,9256957
2022-10-06,55.34,55.64,54.695,54.91,8915627
2022-10-07,55.76,56.2,55.21,55.4,8216228
2022-10-10,54.88,54.98,54.17,54.21,6221531
2022-10-11,54.3379,56.4,54.125,55.3,10179543
2022-10-12,54.93,55.4511,54.71,55.07,6166541
2022-10-13,54.18,55.98,53.985,55.53,6536638
2022-10-14,56.21,56.4998,54.82,54.97,7466434
2022-10-17,56.51,56.74,56.11,56.18,4686338
2022-10-18,56.56,56.59,55.625,55.97,4477993
2022-10-19,55.94,56.01,54.345,54.51,6241111
2022-10-20,53.67,54.78,53.52,54.35,5798778
2022-10-21,53.99,55.065,53.78,54.97,4018152
2022-10-24,55.06,55.68,55,55.18,4494478
2022-10-25,55.72,56.22,55.5,55.9,5842205
2022-10-26,57.51,58.33,57.42,57.96,7633397
2022-10-27,57.68,58.005,57.41,57.61,3482870
2022-10-28,58.4,58.85,58,58.71,5177586
2022-10-31,58.37,59.34,58.36,58.81,6113672
2022-11-01,59.9,60.02,58.96,59.85,5388931
2022-11-02,60.3,61.3,59.685,59.7,6056278
2022-11-03,58.92,60.085,58.855,59.93,4552261
2022-11-04,60.36,61.14,60.14,60.99,5392844
2022-11-07,61.06,61.36,60.8,61.1,5171362
2022-11-08,61.22,61.81,60.98,61.33,5078138
2022-11-09,61.31,61.885,60.96,61.05,5569925
2022-11-10,65.37,65.92,64.185,65.09,11616543
2022-11-11,63.77,63.935,61.94,62.77,8524341
2022-11-14,63.96,64.52,63.54,63.91,5109609
2022-11-15,64.58,64.81,63.05,63.95,7666483
2022-11-16,64.12,64.3,63.47,63.8,3730546
2022-11-17,63.39,64.2,63.25,64.06,6089670
2022-11-18,65.21,65.285,64.555,65.07,6118459
2022-11-21,65.51,65.74,65.13,65.43,4205614
2022-11-22,65.22,66.09,65.2,66,4170047
2022-11-23,66.27,66.43,65.785,66.12,3323199
2022-11-25,65.93,66.34,65.72,66.17,1861259
2022-11-28,66.25,66.895,66.155,66.21,2892177
2022-11-29,66.35,66.455,65.88,66.08,3365047
2022-11-30,67.34,67.985,66.39,67.97,5638789
2022-12-01,68.5,68.8,68.28,68.34,3957869
2022-12-02,68.18,68.72,68.04,68.47,3559611
2022-12-05,68.6,68.97,68.29,68.42,4159490
2022-12-06,68.09,69.17,67.81,68.56,7135082
2022-12-07,68.87,69.31,68.375,68.85,4367240
2022-12-08,68.94,69.465,68.83,69.17,2915604
2022-12-09,69.72,70,69.42,69.55,4488660
2022-12-12,69.52,69.69,69.165,69.28,4146722
2022-12-13,70.24,70.71,69.38,69.58,5187875
2022-12-14,70.11,70.84,69.68,70.44,4356542
2022-12-15,70.03,70.11,69.235,69.74,4669355
2022-12-16,67.96,68.26,67.655,67.94,6391307
2022-12-19,67.89,67.9,67.185,67.47,3774871
2022-12-20,67.37,67.8,67.14,67.72,2486563
2022-12-21,67.3,68.17,67.16,67.9,2855263
2022-12-22,67.87,68.09,67.44,68.08,2492860
2022-12-23,67.59,67.99,67.46,67.98,2322742
2022-12-27,68.5,68.55,67.715,67.93,2088976
2022-12-28,67.84,68.28,67.51,67.56,2299473
2022-12-29,68.16,68.475,68.03,68.1,2578973
2022-12-30,67.79,68.05,67.125,67.8,3605449
2023-01-03,68.65,69.43,68.6,69.33,3474054
2023-01-04,70.49,70.59,69.12,69.5,4936253
2023-01-05,69.16,70.3,68.893,69.81,5020260
2023-01-06,69.85,71.19,69.61,70.8,7341549
2023-01-09,71.05,71.66,70.72,70.9,6586624
2023-01-10,71.68,72.12,71.4225,71.6,4800417
2023-01-11,71.365,71.46,70.435,70.45,5861370
2023-01-12,69.82,70.37,68.43,70.08,6749729
2023-01-13,70.97,71.525,70.76,71.08,4036863
2023-01-17,71.62,71.64,70.6425,70.74,3992357
2023-01-18,71.7,71.94,70.83,70.89,6561603
2023-01-19,70.58,70.955,70.27,70.49,7277290
2023-01-20,69.51,69.63,68.585,69.15,9748106
2023-01-23,68.71,69.1,67.555,67.61,7858120
2023-01-24,66.15,66.37,65.52,66.28,10867393
2023-01-25,65.84,66.905,65.84,66.63,5314304
2023-01-26,66.85,66.85,65.64,65.99,5458362
2023-01-27,65.4,65.78,65.19,65.53,3176369
2023-01-30,66.38,66.42,65.715,65.84,5170172
2023-01-31,65.04,65.38,64.85,65.37,5772846
2023-02-01,64.44,64.47,62.8201,63.56,9538003
2023-02-02,63.36,63.39,62.515,63.15,8794086
2023-02-03,63.65,64.09,63.2,63.44,4831718
2023-02-06,63.58,63.845,63.21,63.52,4697352
2023-02-07,63.26,64.395,63.19,64.29,4650388
2023-02-08,65.27,65.28,64.2,64.36,5036753
2023-02-09,68.305,68.59,67.28,67.42,8368026
2023-02-10,68.61,68.995,68.21,68.88,5918314
2023-02-13,68.53,69.77,68.5,69.71,5003611
2023-02-14,69.92,70.58,69.795,70.34,4962981
2023-02-15,69.44,69.83,69.27,69.69,4345454
2023-02-16,67.84,68.67,67.68,67.95,4774472
2023-02-17,68.24,69.24,68.08,68.97,3553118
2023-02-21,70.27,70.27,69.405,69.59,5353992
2023-02-22,69.62,69.65,68.72,68.85,3613955
2023-02-23,67.6,67.8875,67.095,67.4,3657980
2023-02-24,66.74,66.85,66.085,66.37,4530051
2023-02-27,66.9,67.065,66.53,66.8,3682620
2023-02-28,65.7,66.08,65.13,65.18,4285126
2023-03-01,65.16,65.3299,64.71,65.21,3421932
2023-03-02,64.28,65.14,64.25,65.1,3353863
2023-03-03,64.7,65.215,64.58,65.2,3772363
2023-03-06,64.54,64.92,64.385,64.56,3501210
2023-03-07,65.14,65.32,64.095,64.29,3303591
2023-03-08,64.43,64.51,63.77,64.12,3157334
2023-03-09,64.97,65.01,63.97,64.1,2952197
2023-03-10,63.93,64.8353,63.92,64.19,5738728
2023-03-13,64.98,65.8,64.785,65.18,8166728
2023-03-14,64.79,65.13,64.47,65.09,4896489
2023-03-15,64.63,64.73,63.89,64.58,5266735
2023-03-16,64.81,66.02,64.41,65.98,4589354
2023-03-17,65.58,65.84,65.33,65.61,5402973
2023-03-20,65.92,66.77,65.789,66.74,3991618
2023-03-21,66.56,67.06,66.405,66.99,3489599
2023-03-22,66.72,67.38,66.55,66.57,4168037
2023-03-23,67.61,67.84,66.92,67.26,4311710
2023-03-24,67.73,68,67.08,67.91,4014849
2023-03-27,68.9,69.265,68.61,68.73,5752774
2023-03-28,69.15,69.2,68.36,68.6,4132944
2023-03-29,68.84,68.86,68.305,68.64,4330312
2023-03-30,69.05,69.225,68.63,69.2,4648100
2023-03-31,69.88,69.93,69.24,69.41,3500419
2023-04-03,69.53,69.95,69.36,69.91,4749228
2023-04-04,69.98,70.57,69.81,70.25,4383442
2023-04-05,72,72.4812,71.8,72.05,5873284
2023-04-06,72.41,72.79,72.19,72.34,4340115
2023-04-10,72.2,72.2,71.17,72.07,2778076
2023-04-11,72.4,72.5,72.065,72.18,2931206
2023-04-12,73.595,74.12,73.26,73.76,4320377
2023-04-13,74.05,74.83,74.02,74.77,3794189
2023-04-14,74.33,74.467,73.57,73.86,3981444
2023-04-17,73.76,73.82,73.005,73.63,4408852
2023-04-18,75.36,75.83,74.475,75.02,7565700
2023-04-19,74.55,74.9,74.41,74.84,4488288
2023-04-20,74.88,74.96,74.36,74.53,3913751
2023-04-21,75.61,75.91,75.325,75.6,5100281
2023-04-24,75.69,75.83,75.345,75.81,3095915
2023-04-25,76.5,76.56,75.655,75.66,4472398
2023-04-26,75.23,75.23,73.45,73.65,5122655
2023-04-27,73.55,73.962,73.14,73.78,4697030
2023-04-28,73.018,73.76,72.83,73.22,4254686
2023-05-01,73.35,73.77,72.87,73.5,2606930
2023-05-02,72.98,73.775,72.98,73.7,3662978
2023-05-03,74.25,74.98,74.085,74.59,3555116
2023-05-04,74.47,74.62,74.125,74.38,3047427
2023-05-05,74.36,75.49,74.13,75.27,3407955
2023-05-08,75.29,75.62,75.02,75.33,2126193
2023-05-09,74.72,75.31,74.72,75.08,2756154
2023-05-10,74.68,75.055,74.295,74.87,3283735
2023-05-11,74.63,74.81,74.235,74.73,2234124
2023-05-12,74.95,75.56,74.535,74.73,2501551
2023-05-15,75.19,75.225,74.79,74.99,2442598
2023-05-16,75.32,75.655,75.03,75.28,2763367
2023-05-17,75.33,75.35,73.95,74.7,3569608
2023-05-18,74.91,75.145,73.885,74.21,4144851
2023-05-19,74.36,75.3,74.27,74.79,3171017
2023-05-22,74.79,75.32,74.31,74.45,2983408
2023-05-23,75.17,75.17,74.01,74.07,3991398
2023-05-24,72.915,73.09588,72.37,72.4,6400837
2023-05-25,72.04,72.175,71.435,71.79,4390297
2023-05-26,72.55,72.9,72.31,72.52,3480507
2023-05-30,72.84,72.86,71.23,71.43,4071373
2023-05-31,72.34,73.24,71.75,73.08,4819642
2023-06-01,72.28,73.13,71.89,72.84,3298656
2023-06-02,72.92,73.42,72.57,72.59,8040709
2023-06-05,72.87,73.435,72.56,73.2,4444556
2023-06-06,73.78,73.98,73.03,73.4,4716537
2023-06-07,73.89,73.89,72.8,73.31,5477332
2023-06-08,73.14,74.475,73.03,74.25,3584897
2023-06-09,73.93,74.285,73.56,74.06,3798287
2023-06-12,73.64,74.05,73.44,73.85,6951058
2023-06-13,73.95,74.48,73.82,74.13,5108410
2023-06-14,73.75,73.96,72.52,72.77,3820955
2023-06-15,73.995,74.735,73.58,74.62,4450490
2023-06-16,75.42,75.75,75.18,75.22,4899831
2023-06-20,74.5,74.625,73.94,73.95,3551727
2023-06-21,73.44,73.88,73.11,73.38,4400178
2023-06-22,73.24,74.11,73.18,73.95,5372253
2023-06-23,72.6,73.32,71.995,72.12,5922113
2023-06-26,72.06,72.33,71.39,71.73,4139570
2023-06-27,71.58,71.88,71.1,71.67,3587925
2023-06-28,71.46,71.55,70.84,70.96,3398770
2023-06-29,70.37,70.995,70.125,70.85,3315366
2023-06-30,71.76,71.9,71.47,71.57,4778280
2023-07-03,67.09,67.31,65.125,65.25,16349793
2023-07-05,66.86,67.645,66.51,67.06,13545527
2023-07-06,66.15,66.28,65.32,65.41,6023236
2023-07-07,65.33,65.51,64.55,64.85,5211425
2023-07-10,64.97,65.49,64.88,65.19,4403860
2023-07-11,65.01,65.17,64.7301,64.86,6478504
2023-07-12,65.63,66.72,65.53,66.47,8746522
2023-07-13,67.45,67.8,67.35,67.71,7068842
2023-07-14,68.92,68.92,67.25,67.38,7557333
2023-07-17,66.83,67.15,66.59,67.05,3474394
2023-07-18,66.94,67.305,66.5777,66.77,8914729
2023-07-19,67.77,68.28,67.55,67.55,8437402
2023-07-20,68.42,68.88,68.4,68.56,7134082
2023-07-21,68.61,69.65,68.61,69.34,8774723
2023-07-24,68.96,69.23,68.79,68.92,3608315
2023-07-25,68.19,69.26,68.16,69.2,4214232
2023-07-26,68.46,69.54,68.27,69.38,4678773
2023-07-27,68.73,69.11,68.115,68.14,5257385
2023-07-28,71.39,71.87,70.94,71.33,7621159
2023-07-31,71.71,72.07,71.315,71.7,3837071
2023-08-01,71.33,71.69,71.265,71.45,3875734
2023-08-02,70.33,70.955,70.16,70.47,5370320
2023-08-03,68.62,69.775,68.6,69.67,6199038
2023-08-04,69.2,69.91,69.175,69.4,4063895
2023-08-07,69.5,69.99,69.29,69.93,4869955
2023-08-08,69.72,70.63,69.69,70.48,5442332
2023-08-09,70.89,71.56,70.83,71.28,4324228
2023-08-10,71.04,71.505,70.335,70.34,3876659
2023-08-11,69.7,70.575,69.5351,70.37,3549709
2023-08-14,70.03,70.905,69.94,70.84,3843171
2023-08-15,69.94,70.12,69.34,69.51,4243783
2023-08-16,68.95,70.03,68.92,69.71,5571426
2023-08-17,69.24,69.77,69.12,69.12,6432270
2023-08-18,68.37,68.78,68.1,68.46,7624699
2023-08-21,68.98,69.14,68.52,68.88,4082352
2023-08-22,68.81,68.97,68.385,68.77,4211497
2023-08-23,68.66,69.205,68.385,69.1,4193132
2023-08-24,68.83,69.145,67.89,67.89,3868091
2023-08-25,68.04,68.45,67.26,68.25,3740871
2023-08-28,68.61,68.745,68.31,68.64,1970853
2023-08-29,68.37,69.17,68.34,69.14,2770587
2023-08-30,69.46,69.58,68.79,68.86,2980771
2023-08-31,68.99,68.99,67.76,67.82,4347794
2023-09-01,68.4,68.51,67.88,68.14,2575049
2023-09-05,68.35,68.36,67.58,67.64,2566422
2023-09-06,67.28,67.34,66.605,67,5016398
2023-09-07,67.34,68.255,67.29,68,2908474
2023-09-08,68.33,68.495,68.06,68.22,4372165
2023-09-11,65.96,66.63,65.715,66.6,6428545
2023-09-12,67.16,67.61,66.99,67.34,4366796
2023-09-13,67.19,67.41,66.43,66.45,4771938
2023-09-14,66.86,68.04,66.78,67.78,4825477
2023-09-15,68.64,68.9,68.2,68.27,5182314
2023-09-18,67.75,67.86,66.485,66.63,3855644
2023-09-19,66.18,66.68,65.82,66.67,4025852
2023-09-20,67.97,68.5,67.77,67.96,5995870
2023-09-21,68.09,68.11,67.02,67.02,4631964
2023-09-22,68.37,68.505,67.74,67.83,5277020
2023-09-25,68.28,69.245,67.935,68.94,4233959
2023-09-26,68.96,69.18,68.08,68.22,4216145
2023-09-27,68.65,68.72,67.4,67.94,3846238
2023-09-28,67.28,67.85,66.71,67.42,4447812
2023-09-29,68.78,68.78,67.58,67.72,3691476
2023-10-02,66.92,66.965,66.25,66.73,3891678
2023-10-03,66.85,66.87,65.98,66.26,4139308
2023-10-04,66.54,66.74,66.04,66.62,3896569
2023-10-05,66.64,67.14,66.39,66.88,2401144
2023-10-06,67.04,67.56,66.44,67.42,3077276
2023-10-09,66.75,67.265,66.4,67.04,3018256
2023-10-10,67.48,68.1,67.21,68.01,3820876
2023-10-11,67.8,68.03,67.24,68.01,4412889
2023-10-12,68.42,68.655,67.87,68.11,3842022
2023-10-13,67.71,68.13,66.955,67.33,3858241
2023-10-16,66.61,67.94,66.54,67.82,8785803
2023-10-17,68.28,70.94,63.56,69.275,23062884
2023-10-18,66.8,67.22,64.97,65.24,13377288
2023-10-19,64.88,65.18,64.075,64.42,8809825
2023-10-20,63.92,64.495,63.83,63.83,5826022
2023-10-23,62.825,63.49,62.22,63.05,9017960
2023-10-24,63.29,64.75,63.29,64.57,7312470
2023-10-25,64.66,64.97,64.01,64.21,4647737
2023-10-26,64.08,64.41,63.32,63.41,5382155
2023-10-27,63.145,63.23,61.73,61.89,5296627
2023-10-30,62.8,63.04,62.425,62.94,5040542
2023-10-31,62.99,63.25,62.605,63.23,5139949
2023-11-01,63.25,63.9915,63.25,63.78,4570638
2023-11-02,64.21,64.445,63.745,64.18,5062135
2023-11-03,63.86,64.31,63.465,63.96,4359065
2023-11-06,64.41,64.53,64.005,64.05,4175197
2023-11-07,63.67,63.96,63.52,63.61,4298116
2023-11-08,63.77,64.18,63.08,63.53,11064284
2023-11-09,65.26,65.58,64.06,64.09,6971671
2023-11-10,63.24,63.38,61.87,63.17,6934386
2023-11-13,63.21,63.89,62.65,63.7,6823658
2023-11-14,64.14,64.75,63.96,64.23,4816426
2023-11-15,63.49,63.76,63.08,63.13,6239828
2023-11-16,63.42,63.87,63.31,63.8,5730069
2023-11-17,64.28,64.42,64.01,64.13,3967638
2023-11-20,63.24,63.885,63.16,63.79,5488498
2023-11-21,64.05,64.43,64.03,64.28,3655731
2023-11-22,63.71,63.92,63.275,63.61,4837176
2023-11-24,64.33,64.735,64.25,64.5,2139434
2023-11-27,63.9,63.99,63.36,63.66,4340553
2023-11-28,63.2,63.53,63.09,63.3,5556087
2023-11-29,64.14,64.335,63.71,64.12,8493239
2023-11-30,63.97,64.9,63.79,64.59,9991508
2023-12-01,64.59,65.06,64.365,64.79,3616434
2023-12-04,64.87,65.11,64.61,65.02,3340280
2023-12-05,64.23,64.44,63.92,64.01,3993620
2023-12-06,64.48,64.52,63.53,63.59,4277704
2023-12-07,63.82,63.82,63.07,63.51,6194245
2023-12-08,63.66,63.69,63.03,63.25,4586856
2023-12-11,63.54,63.68,63.14,63.5,4951561
2023-12-12,64.48,64.52,63.655,63.98,4272272
2023-12-13,65.72,65.9,64.91,65.9,5831085
2023-12-14,66.7,66.88115,66.065,66.35,7754768
2023-12-15,64.87,65.05,64.49,64.8,8997556
2023-12-18,65.47,66.175,65.315,65.95,6310772
2023-12-19,65.62,66.27,65.58,65.9,5559701
2023-12-20,66.69,66.83,65.78,65.78,5150157
2023-12-21,66.73,66.88,66.03,66.3,5556121
2023-12-22,67,67.12,66.165,66.29,3488956
2023-12-26,66.5,66.64,66.22,66.5,2627647
2023-12-27,67.56,67.58,67.065,67.35,3810188
2023-12-28,67.55,67.74,67.29,67.3,2845498
2023-12-29,67.38,67.52,67.04,67.35,3354720
2024-01-02,66.84,68.61,66.82,68.4,7503009
2024-01-03,67.73,68.695,67.48,68.32,5437115
2024-01-04,68.71,69.35,68.67,68.78,4786017
2024-01-05,68.31,68.905,68.1,68.38,5011965
2024-01-08,68.57,69.25,68.325,69.21,4250759
2024-01-09,69.28,69.56,68.885,68.91,4087355
2024-01-10,69.08,69.615,68.98,69.57,7251162
2024-01-11,69.83,69.91,68.79,69.18,4612560
2024-01-12,69.35,69.6,69.1801,69.42,3465435
2024-01-16,67.06,67.68,66.895,67.27,5618521
2024-01-17,66.05,66.465,65.71,66.25,8365236
2024-01-18,65.91,66.785,65.74,66.52,7171109
2024-01-19,66.89,66.95,66.42,66.54,7082036
2024-01-22,67.74,67.835,66.69,67.14,10160516
2024-01-23,66.29,66.82,65.92,66.75,4984183
2024-01-24,66.73,66.925,66.37,66.6,5684739
2024-01-25,66.51,67.02,66.34,67.02,4491485
2024-01-26,67.74,67.81,66.97,67.1,5021745
2024-01-29,67.26,67.31,66.93,67.19,4944796
2024-01-30,67.35,67.36,66.94,67.2,4649364
2024-01-31,67.75,67.83,66.545,66.64,4572739
2024-02-01,66.21,66.935,66,66.85,4472096
2024-02-02,65.97,66.095,65.585,65.64,6745489
2024-02-05,65.14,65.64,65.02,65.14,10849521
2024-02-06,65.85,67.085,65.58,67.04,5566767
2024-02-07,66.77,66.9,66.49,66.55,6588795
2024-02-08,62.02,63.895,61.7008,63.52,28929027
2024-02-09,62.71,63.37,62.08,62.26,13734523
2024-02-12,61.16,61.44,60.47,61.41,12066462
2024-02-13,61.25,61.7,60.76,61.03,8272299
2024-02-14,61.2,61.77,61.06,61.66,12203651
2024-02-15,61.77,62.86,61.77,62.84,7641743
2024-02-16,63.84,64.525,63.6,64.27,7648052
2024-02-20,66.05,66.07,64.58,65.04,6438525
2024-02-21,64.38,65.09,64.22,65.09,5402574
2024-02-22,63.26,64.5788,63.26,64.13,9723091
2024-02-23,64.96,65.925,64.95,65.83,7388239
2024-02-26,66.08,66.37,65.7501,65.93,4597861
2024-02-27,65.935,66.455,65.77,66.33,4433595
2024-02-28,65.46,65.78,65.16,65.35,6030832
2024-02-29,65.17,65.21,63.74,64.16,6084729
2024-03-01,64.34,64.825,63.98,64.6,3966502
2024-03-04,64.29,64.82,64.15,64.79,4406692
2024-03-05,64.91,65.32,64.61,64.81,3728949
2024-03-06,64.74,65.53,64.74,65.27,4491512
2024-03-07,65.82,66.51,65.73,66.19,6130609
2024-03-08,66.17,66.58,65.98,66.5,4412892
2024-03-11,67.22,67.7699,66.83,67.67,3927494
2024-03-12,67.54,67.69,67.26,67.4,6156496
2024-03-13,67.46,68.03,67.43,67.58,4688145
2024-03-14,67.73,67.73,66.67,67.04,4626250
2024-03-15,67.4,67.44,66.075,66.31,6027405
2024-03-18,66.01,66.37,65.805,65.85,3886629
2024-03-19,65.6,65.9,65.25,65.86,3402628
2024-03-20,65.57,65.88,65.2,65.73,3553319
2024-03-21,66.61,66.79,66.175,66.19,5351802
2024-03-22,66.49,66.84,66.2,66.26,4098809
2024-03-25,66.21,66.43,65.795,65.86,4424632
2024-03-26,66.25,66.455,65.765,66.33,3133187
2024-03-27,67.08,68.375,67.065,68.26,8444488
2024-03-28,68.18,68.35,67.675,67.75,3617090
2024-04-01,68.2,68.22,67.04,67.25,3113791
2024-04-02,67.15,67.38,66.755,67,4396847
2024-04-03,66.4,67.3499,66.385,66.81,3795696
2024-04-04,68.99,68.99,67.29,67.34,7453946
2024-04-05,66.98,67.72,66.89,67.45,4811317
2024-04-08,67.57,67.77,67.22,67.7,3824545
2024-04-09,68.2,68.455,67.96,68.41,4392758
2024-04-10,67.59,68.165,67.42,68.11,7715814
2024-04-11,69.88,70.07,68.87,69.45,5985924
2024-04-12,69.66,69.82,68.595,68.93,9121475
2024-04-15,69.07,69.56,68.54,68.73,9213578
2024-04-16,68.29,68.595,68.015,68.265,5361980
2024-04-17,68.72,68.795,68.2,68.53,3710062
2024-04-18,68.25,68.785,68.16,68.36,4005892
2024-04-19,68.14,68.71,68.13,68.56,4735660
2024-04-22,69.67,70.49,69.38,70.13,5183732
2024-04-23,70.43,71.1,70.16,70.85,5806028
2024-04-24,71.41,71.47,70.685,71.2,6137682
2024-04-25,74.99,75.81,74.5,75.03,15606581
2024-04-26,75,75.49,74.59,75.17,6687969
2024-04-29,76.18,76.58,75.365,75.48,7538322
2024-04-30,75.72,76.14,75.315,75.88,8547408
2024-05-01,76.34,76.8,75.96,76.41,4911684
2024-05-02,76.26,76.41,75.75,75.8,10038808
2024-05-03,76.47,76.49,75.43,76.35,9026349
2024-05-06,75.84,75.93,75.545,75.76,6457295
2024-05-07,76.43,76.47,75.92,76.32,6663140
2024-05-08,76.77,77.16,76.61,76.97,5059790
2024-05-09,76.92,77.635,76.855,77.61,2972291
2024-05-10,77.77,77.935,77.145,77.18,3606609
2024-05-13,77.23,77.49,77.151,77.43,2565673
2024-05-14,77.87,77.93,77.02,77.04,4115953
2024-05-15,76.94,77.525,76.87,76.97,3870941
2024-05-16,76.72,77.22,76.58,77.04,2941779
2024-05-17,76.87,77.07,76.61,76.9,2791645
2024-05-20,76.63,77.22,76.54,77.11,3278796
2024-05-21,77.8,79.25,77.75,79.18,7739968
2024-05-22,78.57,78.935,78.375,78.8,3568395
2024-05-23,79.32,79.36,78.1,78.18,3613546
2024-05-24,78.13,78.89,78.08,78.54,3566580
2024-05-28,77.78,77.815,76.49,76.62,4199264
2024-05-29,76.13,76.51,75.795,76.08,4653951
2024-05-30,76.62,76.98,76.455,76.77,3274787
2024-05-31,77.31,78.12,77.09,78.02,4782778
2024-06-03,78.5,79.47,78.38,78.99,5469029
2024-06-04,79.5,80.07,79.225,80.02,3959262
2024-06-05,80.41,80.67,79.82,80.32,4258747
2024-06-06,80.63,80.86,80.46,80.83,3091809
2024-06-07,80.31,80.515,80,80.02,2213501
2024-06-10,80.22,80.53,79.97,80.21,4099697
2024-06-11,79.1,79.64,78.91,79.23,4219075
2024-06-12,80.53,80.59,79.625,80.07,3496347
2024-06-13,79.23,79.62,78.91,79.53,2958406
2024-06-14,79.32,79.72,79.17,79.59,2055322
2024-06-17,79.08,79.35,78.87,79.31,2094000
2024-06-18,78.88,79.09,78.38,78.42,3819668
2024-06-20,78.47,78.78,78.185,78.56,3874305
2024-06-21,78.44,79.24,78.44,78.88,4992766
2024-06-24,79.25,79.56,79.16,79.37,2807441
2024-06-25,79.59,79.87,79.44,79.75,3081677
2024-06-26,79.16,79.62,78.91,79.08,3227855
2024-06-27,79.09,79.16,77.95,78.18,2796784
2024-06-28,78.63,78.75,77.83,77.99,3664470
2024-07-01,77.71,78.72,77.63,77.94,2599426
2024-07-02,77.31,77.42,76.46,76.99,3215614
2024-07-03,76.67,77.01,76.49,76.8,2377499
2024-07-05,77.35,77.51,76.77,77.34,2341778
2024-07-08,77.61,77.66,77.04,77.13,2697353
2024-07-09,76.96,76.97,76.3001,76.67,3363052
2024-07-10,76.97,77.85,76.95,77.75,2984487
2024-07-11,78.15,78.59,77.86,77.94,3169386
2024-07-12,79.52,79.79,79.18,79.24,3051911
2024-07-15,79.15,79.15,78.04,78.12,2666997
2024-07-16,77.96,78.69,77.92,78.59,2668861
2024-07-17,78.5,79.83,78.5,79.76,3658928
2024-07-18,80,80.01,77.985,78.06,3232928
2024-07-19,78.34,78.76,78.16,78.71,2929899
2024-07-22,79.62,79.81,78.97,79.16,3521046
2024-07-23,78.9,79.2,78.5,79.17,2965106
2024-07-24,78.55,79.77,78.55,79.71,4581068
2024-07-25,76.64,78.66,76.46,78.52,10635989
2024-07-26,78.48,79.45,78.08,78.13,5878523
2024-07-29,80.06,80.12,78.33,78.36,6753880
2024-07-30,78.7,78.99,77.475,77.9,6480836
2024-07-31,79.13,79.56,78.53,79.15,5552661
2024-08-01,79.65,81.4,79.62,81.2,6367458
2024-08-02,81.6,82.01,80.83,81.81,7066599
2024-08-05,78.88,80.125,78.69,79.33,5730317
2024-08-06,78.25,79.73,78.22,79.25,5683822
2024-08-07,80.6,80.985,80.2,80.62,4943480
2024-08-08,80.35,81.895,80.13,81.85,4124361
2024-08-09,81.05,81.52,80.72,81.19,3078360
2024-08-12,81.6,82.91,81.39,82.52,9218152
2024-08-13,82.97,83.635,82.86,83.37,7180607
2024-08-14,82.96,83.79,82.63,83.76,5473406
2024-08-15,85,85.2989,84.41,84.9,4064144
2024-08-16,85.11,85.26,84.13,84.41,3550027
2024-08-19,84.638,85.19,84.35,84.78,3933588
2024-08-20,85.18,85.65,85.05,85.13,2486099
2024-08-21,85.04,85.61,84.67,85.56,4168070
2024-08-22,85.88,86.035,85.16,85.89,4834667
2024-08-23,86.22,86.875,85.86,86.66,3336031
2024-08-26,86.43,86.84,86.36,86.62,3663530
2024-08-27,87.215,87.28,86.76,87.21,3596090
2024-08-28,87.22,87.55,87.01,87.36,3584255
2024-08-29,87.22,87.62,86.93,87.3,2609393
2024-08-30,87.33,87.675,86.88,87.62,2836861
2024-09-03,87.18,87.25,85.38,85.72,4347150
2024-09-04,85.57,85.985,85.47,85.75,5002169
2024-09-05,83.99,84.03,82.46,83,7754798
2024-09-06,84.02,84.3,82.93,83.05,5516402
2024-09-09,82.21,83.43,78.94,80.89,10262006
2024-09-10,79.93,81.3,79.85,81.16,7966406
2024-09-11,80.46,80.695,79.73,80.53,4182142
2024-09-12,79.76,79.99,78.62,78.96,5121041
2024-09-13,77.702,78.62,77.69,78.27,5489506
2024-09-16,79.29,79.5,78.745,79.04,3402308
2024-09-17,79.31,79.31,78.215,78.53,3402271
2024-09-18,78.69,79.26,78.32,78.58,2607191
2024-09-19,79.19,79.44,78.56,78.9,3619783
2024-09-20,78.55,78.68,78.14,78.38,3373213
2024-09-23,77.26,77.55,77.01,77.14,4004606
2024-09-24,77.2,77.33,76.83,76.87,4550457
2024-09-25,77.32,77.66,77.09,77.54,4780427
2024-09-26,78.17,78.78,77.8,78.18,4183102
2024-09-27,78.07,78.22,77.61,77.62,3172350
2024-09-30,78.09,78.102,77.51,77.91,3334738
2024-10-01,77.97,78.8,77.73,78.67,4635900
2024-10-02,79.29,79.76,79.01,79.58,5606733
2024-10-03,79.06,79.09,77.86,77.93,3119649
2024-10-04,77.08,77.55,76.9,77.47,5186806
2024-10-07,77.19,77.49,76.745,76.87,3487023
2024-10-08,76.84,76.995,76.42,76.87,3157019
2024-10-09,76.61,77.55,76.41,77.505,2475618
2024-10-10,77.38,77.43,76.65,76.87,1617064
2024-10-11,77.04,77.365,76.95,77.35,3319964
2024-10-14,77.72,78.305,77.61,78.1,2119509
2024-10-15,77.68,78.13,77.42,77.85,2613910
2024-10-16,78.31,78.655,78.08,78.31,3229919
2024-10-17,77.96,78.39,77.865,78.02,2979952
2024-10-18,78.07,78.3,77.57,78.26,2282702
2024-10-21,78.17,78.21,77.365,77.44,2226586
2024-10-22,76.82,77.41,76.68,77.32,2067302
2024-10-23,76.92,77.22,76.61,76.95,2398374
2024-10-24,76.6,76.76,75.72,75.9,2699174
2024-10-25,75.67,75.78,74.95,75.05,3208802
2024-10-28,75.04,76.63,74.945,76.01,5073902
2024-10-29,75.44,75.79,75.05,75.22,2813583
2024-10-30,72.21,73.29,70.94,72.83,8230936
2024-10-31,71.53,71.915,71.12,71.15,7412116
2024-11-01,71.66,71.86,71.3,71.42,3474414
2024-11-04,71.85,73.68,71,71.43,7289205
2024-11-05,67.14,67.55,65.29,66.27,15413297
2024-11-06,64.34,64.77,63.71,63.85,16622693
2024-11-07,63.505,64.74,63.37,64.69,14404312
2024-11-08,64.78,65.04,64.27,64.49,10277863
2024-11-11,65.19,65.21,64.7,64.79,9135702
2024-11-12,63.435,66.24,62.9376,65.19,10214564
2024-11-13,65.49,65.7,64.69,65.29,6572881
2024-11-14,65.45,65.98,64.965,65.04,9765036
2024-11-15,63.81,64.04,63.17,63.23,7374578
2024-11-18,63,63.65,62.75,63.39,9315575
2024-11-19,63.65,64.13,63.30534,63.8,5995702
2024-11-20,63.89,63.9287,62.875,63.2,7048981
2024-11-21,63.89,64.34,63.53,64.26,8659467
2024-11-22,65.7,66.455,65.565,65.63,7163048
2024-11-25,65.92,66.57,65.86,66.4,6604217
2024-11-26,66.63,66.82,65.88,66.36,4334535
2024-11-27,66.69,67.32,66.55,67.2,4989105
2024-11-29,67.33,67.72,67.14,67.62,2586327
2024-12-02,67.53,67.54,66.825,67.04,3686150
2024-12-03,68.42,68.65,68,68.05,4291047
2024-12-04,66.8,66.94,66.3099,66.78,5975753
2024-12-05,67.28,68.01,67.25,67.53,5270276
2024-12-06,68.23,68.55,67.81,68.2,6815482
2024-12-09,68.02,68.995,67.9673,68.58,5791049
2024-12-10,68.46,68.47,67.085,67.18,3960299
2024-12-11,67.6,67.74,67.2,67.4,7351804
2024-12-12,66.935,67.59,66.915,66.94,4789435
2024-12-13,66.602,66.69,66.14,66.58,6538362
2024-12-16,66.75,67.175,66.21,66.23,6639776
2024-12-17,66.48,67.47,66.4401,67.18,4702406
2024-12-18,65.93,66.42,64.62,64.64,7133057
2024-12-19,64.61,64.845,64.31,64.44,4735243
2024-12-20,63.93,65.465,63.752,65.35,9078181
2024-12-23,65.85,66.73,65.565,66.63,8178441
2024-12-24,65.93,66.5,65.93,66.3,2151621
2024-12-26,65.92,66.6679,65.86,66.52,3347958
2024-12-27,65.95,66.41,65.77,66.26,4700424
2024-12-30,66.11,66.11,65.325,65.57,3441609
2024-12-31,65.55,66.03,65.42,65.52,2018694
2025-01-02,66.01,66.41,65.85,65.88,2799326
2025-01-03,66.45,66.47,66.12,66.25,3864028
2025-01-06,66.81,67.565,66.38,66.84,5399922
2025-01-07,66.8,67.33,66.61,66.64,4111287
2025-01-08,66.21,66.74,65.68,66.58,3978648
2025-01-10,67.19,67.565,66.85,67.01,5671236
2025-01-13,65.88,66.21,65.64,65.73,7675847
2025-01-14,65.21,65.66,64.22,65.37,6247058
2025-01-15,65.51,65.88,65.03,65.68,5233396
2025-01-16,65.95,66.98,65.76,66.91,3942983
2025-01-17,67.78,67.78,66.59,66.6,5432436
2025-01-21,67.75,68.38,67.59,67.96,5479152
2025-01-22,68.01,68.34,67.68,68.2,6972395
2025-01-23,68.75,68.8,68.15,68.6,4197874
2025-01-24,69.115,69.47,68.84,69.06,4686781
2025-01-27,69.51,70.32,69.49,70.08,5107374
2025-01-28,70.12,70.38,69.4839,69.59,3426702
2025-01-29,70.15,70.3,69.59,70.25,3616670
2025-01-30,70.42,71.44,70.32,71.24,4663055
2025-01-31,70.64,71.55,70.49,70.76,3758078
2025-02-03,70.25,70.735,69.73,69.86,4993403
2025-02-04,69.66,69.7,68.755,68.96,5068181
2025-02-05,69.93,71.09,69.65,70.935,7816356
2025-02-06,74.195,74.61,71.955,72.36,9145241
2025-02-07,72.7,72.7,71.775,71.99,6223587
2025-02-10,72.74,73.3,72.44,72.66,7239265
2025-02-11,72.01,73.06,72,72.73,5339109
2025-02-12,73.09,74.6,73.03,74.43,5709673
2025-02-13,74.7,75.48,74.13,74.45,6105272
2025-02-14,74.335,74.58,73.4501,73.58,5783741
2025-02-18,74.24,74.97,74.2,74.8,6169779
2025-02-19,74.19,74.45,73.585,73.81,5069628
2025-02-20,74.09,74.735,74.085,74.56,3336257
2025-02-21,73.89,74.5,73.54,74.22,3614959
2025-02-24,74.535,75.075,74.19,74.701,3931798
2025-02-25,75.91,76.205,75.07,75.4,9777343
2025-02-26,76.17,76.25,74.975,75.52,8569457
2025-02-27,75.485,76.11,75.34,75.65,7669929
2025-02-28,75.83,76.26,75.295,76.21,12806974
2025-03-03,76.245,76.74,75.84,76.1,5737016
2025-03-04,77.01,77.635,76.88,77.25,6416692
2025-03-05,77.44,78.355,77.39,77.96,4910520
2025-03-06,77.39,78.04,77.21,77.47,5169413
2025-03-07,77.69,78.25,77.2802,77.5,7023441
2025-03-10,76.11,76.965,75.47,75.99,6254739
2025-03-11,75.52,75.67,74.18,74.24,6108855
2025-03-12,75.27,75.785,74.68,75.57,6674831
2025-03-13,76.7,77.03,76.17,76.51,7431213
2025-03-14,76.87,77.685,76.735,77.6,5974026
2025-03-17,77.16,77.76,77.08,77.37,3867744
2025-03-18,77.49,77.52,76.69,77.07,3597385
2025-03-19,76.98,77.03,76.165,76.32,4050660
2025-03-20,76.6,77.01,76.27,76.52,3194943
2025-03-21,75.59,75.9,74.675,74.93,5173076
2025-03-24,73.84,74.42,73.79,74.09,3741317
2025-03-25,75.05,75.12,72.62,73.05,6075742
2025-03-26,72.38,73.105,71.82,72.72,6516684
2025-03-27,72.43,73.04,72.37,72.84,4563210
2025-03-28,73.7,74.19,73.43,73.79,3427663
2025-03-31,72.6,73.68,72.18,73.5,3891708
2025-04-01,74,74.01,72.42,72.6,4725090
2025-04-02,72.52,72.84,72.05,72.22,4177343
2025-04-03,75.62,75.7,73.87,73.92,9148835
2025-04-04,71.75,72.05,68.425,68.46,9212028
2025-04-07,64.78,67.34,63.93,65.79,12963688
2025-04-08,66.95,67.0872,64.665,64.9,15401008
2025-04-09,61.81,67.08,61.24,66.76,13038433
2025-04-10,65.86,65.91,63.08,64.87,9763088
2025-04-11,65.02,66.62,64.445,66.29,5761491
2025-04-14,66.79,68.315,66.69,68.01,5939890
2025-04-15,68.1,68.4,67.32,67.87,5890895
2025-04-16,68.09,68.17,66.81,67.05,3554578
2025-04-17,67.145,68.15,67.09,67.59,3796056
2025-04-21,67.8,67.91,66.59,66.9,2573039
2025-04-22,66.95,68.435,66.87,67.87,5806957
2025-04-23,68.85,69.27,68.365,68.51,5674013
2025-04-24,69.16,69.7126,68.48,69.55,3432145
2025-04-25,69.65,69.79,68.8,69.57,6662712
2025-04-28,70.25,70.81,69.53,69.93,8023429
2025-04-29,70.4,72.06,69.71,71.71,7919098
2025-04-30,72.52,72.57,71.3,71.79,4057331
2025-05-01,70.09,70.695,69.7,70.51,5820077
2025-05-02,71.51,72.67,71.345,72.44,5374453
2025-05-05,72.5,72.52,71.99,72.09,3055733
2025-05-06,72.69,72.69,70.2,70.26,4802170
2025-05-07,70.02,70.69,69.84,70.07,4039996
2025-05-08,68.43,68.51,67.26,67.3,7145928
2025-05-09,68.04,68.63,67.52,67.57,6216023
2025-05-12,66.44,68.95,66.37,68.95,7071285
2025-05-13,68.415,68.435,67.39,67.72,4828733
2025-05-14,68.22,68.22,66.16,66.23,5641348
2025-05-15,67.55,67.97,67.0675,67.96,5989876
2025-05-16,68.205,68.86,68.08,68.81,3743327
2025-05-19,68.69,69.7,68.675,69.69,5316051
2025-05-20,69.79,70.43,69.56,69.92,4295161
2025-05-21,70.96,70.98,69.57,69.68,4393517
2025-05-22,69.58,70.28,69.47,69.95,3410127
2025-05-23,69.96,70.595,69.91,70.41,3958322
2025-05-27,71.28,71.41,70.53,70.96,4459256
2025-05-28,70.19,70.56,69.97,70.38,3820839
2025-05-29,70.37,70.9,70.065,70.87,3460905
2025-05-30,71.08,73.2,70.6,72.83,8034278
2025-06-02,71.565,72.2,71.28,71.93,6389992
2025-06-03,72.18,72.53,71.65,71.82,4514607
2025-06-04,72.61,73.39,72.41,73,3621090
2025-06-05,72.89,72.93,72.18,72.35,3975003
2025-06-06,72.42,73.17,72.42,72.88,2454022
2025-06-09,72.54,73.57,72.54,73.01,3547424
2025-06-10,73.27,74.0699,73.155,73.83,2955796
2025-06-11,73.43,74.16,73.43,73.74,3555427
2025-06-12,74.62,75.38,74.26,75,3445758
2025-06-13,74.15,74.98,73.91,74.42,3131593
2025-06-16,74.35,74.755,73.405,73.55,3419053
2025-06-17,72.51,72.69,70.92,70.97,4263587
2025-06-18,71.12,71.26,70.535,70.76,3371567
2025-06-20,71.14,71.14,69.66,69.95,6297122
2025-06-23,70,70.71,69.935,70.64,2949832
2025-06-24,70.31,70.905,70,70.54,3646781
2025-06-25,70.2,70.215,69.65,69.68,4023466
2025-06-26,70.09,70.37,69.66,70.07,4249711
2025-06-27,70.03,70.35,69.71,69.85,3134832
2025-06-30,69.885,70.07,69.41,69.88,3701686
2025-07-01,70.11,72.01,70.04,71.46,6731078
2025-07-02,70.64,71.265,70.51,71.13,3676175
2025-07-03,71.11,71.16,69.18,69.45,6768010
2025-07-07,69.965,70.02,69.31,69.63,4441675
2025-07-08,69.23,70.485,69.15,70.02,4079718
2025-07-09,69.89,70.87,69.74,70.82,3665539
2025-07-10,71.65,72.46,71.29,71.81,4046703
2025-07-11,70.99,71.15,70.5,71.13,2729868
2025-07-14,71.35,72.21,71.205,71.74,3401875
2025-07-15,71.78,71.81,70.265,70.32,3191976
2025-07-16,69.96,70.685,69.851,70.08,3543031
2025-07-17,69.515,69.72,68.615,69.26,3698668
2025-07-18,69.59,69.61,68.665,68.79,2992178
2025-07-21,68.875,69.37,68.615,68.72,3205456
2025-07-22,69.422,70.54,69.422,70.48,3126719
2025-07-23,72.17,73.3,72,73,5020773
2025-07-24,74.13,74.38,73.545,73.68,5767090
2025-07-25,72.65,72.903,72.27,72.66,6202340
2025-07-28,72.725,73.0317,71.49,71.83,7647839
2025-07-29,72.92,75,72.57,73.98,14431353
2025-07-30,75.555,76.73,75.36,76.59,10271122
2025-07-31,74.59,75.64,73.025,73.09,8599714
2025-08-01,73.55,74.12,73.34,73.95,9803831
2025-08-04,73.33,74.6,73.22,74.59,3513437
2025-08-05,74.84,74.95,74.25,74.48,3439695
2025-08-06,74.7,75.1,73.42,73.6,2947283
2025-08-07,73.79,74.595,73.45,74.57,3427612
2025-08-08,73.47,73.9,73.11,73.55,4986435
2025-08-11,73.86,74.31,73.66,74.07,2558310
2025-08-12,74.11,75.37,74.04,75.34,2869888
2025-08-13,76.93,78.03,76.79,77.94,5008774
2025-08-14,77.82,78.59,77.74,78.47,5718232
2025-08-15,78.505,79.3065,78.3005,79.17,4760857
2025-08-18,79.485,79.78,79.1,79.12,3017733
2025-08-19,79.33,79.8,79.22,79.54,3689934
2025-08-20,80.2,81.13,80.18,80.52,3572156
2025-08-21,80.4,80.98,80.4,80.46,2536510
2025-08-22,81.09,81.555,80.61,80.97,3604333
2025-08-25,81.52,81.52,79.49,79.66,3379361
2025-08-26,80.57,80.57,79.38,80.05,5328655
2025-08-27,80.055,80.26,79.465,79.93,4856761
2025-08-28,79.93,80.16,79.35,79.99,3030932
2025-08-29,79.59,80.09,79.37,79.9,2824761
2025-09-02,79.86,80.59,79.43,80.19,2988576
2025-09-03,80.95,82.19,80.91,82.11,4203438
2025-09-04,81.88,82.28,81.48,81.78,3121637
2025-09-05,82.05,82.41,81.54,81.7,2464583
2025-09-08,80.73,81.605,80.18,81.56,2624015
2025-09-09,81.005,81.36,80.74,81.22,2379148
2025-09-10,80.91,81.12,80.575,80.81,2112545
2025-09-11,80.82,81.306,80.68,81.1,2829735
2025-09-12,80.82,81.16,79.08,79.56,4491748
2025-09-15,78.22,78.52,77.365,78.05,4447216
2025-09-16,77.91,78.02,77.24,77.56,3409475
2025-09-17,77.19,78.08,77.07,77.69,4658789
2025-09-18,76.92,77.15,76.085,77.07,4558556
2025-09-19,76.79,77.265,76.16,76.28,6661660
2025-09-22,76.67,77.885,76.58,77.5,4870404
2025-09-23,76.61,76.86,75.9045,75.97,3912871
2025-09-24,75.2,75.66,74.9209,75.36,3092991
2025-09-25,74.57,74.69,72.895,73.53,4886408
2025-09-26,73.67,74.06,73.33,73.76,4345423
2025-09-29,74.19,74.68,73.685,74.13,6118738
2025-09-30,74.43,76.99,73.96,76.72,7682597
2025-10-01,81.035,84.61,80.82,84.36,14451418
2025-10-02,83.4,84.05,82.88,83.65,5451241
2025-10-03,84.3,85.5,83.84,85.31,5869288
2025-10-06,85.54,86.57,85.14,85.49,6384890
2025-10-07,85.42,86.24,85.3544,85.87,3492741
2025-10-08,86.35,86.48,85.155,85.38,6621301
2025-10-09,85.9,86.38,84.99,85.04,9093484
2025-10-10,85.63,85.88,83.845,84.53,14476330
2025-10-13,84.35,84.92,84.05,84.51,5979944
2025-10-14,84.58,85.17,84.3,85.12,4902168
2025-10-15,83.55,85.04,83.53,84.83,4070016
2025-10-16,83.52,84.415,83.095,83.83,4326064
2025-10-17,83.835,85.06,83.6505,84.69,3125960
2025-10-20,84.86,85.18,83.775,83.87,5016376
2025-10-21,83.84,83.91,83.12,83.22,5616670
2025-10-22,83.45,84.21,83.278,83.43,3313353
2025-10-23,83.17,83.81,83.12,83.4,2149848
2025-10-24,83.45,83.515,82.92,83.29,2380453
2025-10-27,83.46,84.21,83.235,84.06,6247961
2025-10-28,84.04,84.22,81.78,82.61,3661749
2025-10-29,83.39,83.46,81.64,82.23,3570044
2025-10-30,82.09,82.82,81.2906,82.34,5791262
2025-10-31,82.18,82.55,81.5,82.4,2977722
2025-11-03,81.98,82.4,81.05,81.72,2896549
2025-11-04,80.65,82.11,80.48,82.03,4673213
2025-11-05,81.38,82.09,81.02,81.15,5448786
2025-11-06,84.31,85.02,83.37,83.77,6942147
2025-11-07,84.55,85.15,84.22,84.58,4106122