Date,Open,High,Low,Close,Volume
2005-02-25,13.9784,14.0842,13.9396,14.0386,99458.885141027
2005-02-28,14.1075,14.1211,13.993,14.0464,145108.19295033
2005-03-01,14.1007,14.1299,14.0619,14.0774,139450.69446658
2005-03-02,14.0007,14.1007,13.9396,14.0231,155104.85784805
2005-03-03,14.0774,14.1007,13.9328,14.0163,113271.50341255
2005-03-04,14.1774,14.3435,14.1774,14.2357,160369.94655166
2005-03-07,14.2444,14.3046,14.1677,14.2532,198125.74109327
2005-03-08,14.2813,14.3202,14.2444,14.2901,98930.522366193
2005-03-09,14.2901,14.3046,14.2153,14.2299,174838.64101727
2005-03-10,14.2532,14.2959,14.1376,14.2153,89459.130402511
2005-03-11,14.2609,14.3435,14.191,14.224,75777.315391033
2005-03-14,14.2444,14.2745,14.16,14.2745,114846.29226776
2005-03-15,14.2153,14.2444,14.1211,14.1299,83274.299090864
2005-03-16,14.1464,14.1677,13.9716,14.0231,247063.66944846
2005-03-17,14.0007,14.2153,13.9716,14.0318,182338.71455789
2005-03-18,14.0075,14.0231,13.9328,13.9629,75381.815770105
2005-03-21,13.8347,13.9104,13.7347,13.7667,224702.49166209
2005-03-22,13.79,13.9104,13.5687,13.5687,100511.49090298
2005-03-23,13.5687,13.6832,13.5405,13.6143,136427.8002285
2005-03-24,13.6832,13.7502,13.6376,13.6658,41307.051554527
2005-03-28,13.6143,13.6454,13.5764,13.6376,61042.894617606
2005-03-29,13.5978,13.6658,13.5764,13.6075,207727.936317
2005-03-30,13.6143,13.7735,13.6143,13.759,205624.78468696
2005-03-31,13.759,13.8347,13.6745,13.7425,111958.32107744
2005-04-01,13.8201,13.8862,13.6143,13.657,355337.87035908
2005-04-04,13.6289,13.657,13.4997,13.6075,203127.16338292
2005-04-05,13.6075,13.657,13.5978,13.6201,39467.56633844
2005-04-06,13.6454,13.759,13.6454,13.6832,74593.906369038
2005-04-07,13.7211,13.8347,13.6968,13.7211,110244.48938675
2005-04-08,13.7347,13.8415,13.7046,13.7735,82618.222896772
2005-04-11,13.8716,13.9104,13.8347,13.8483,27363.630022956
2005-04-12,13.7959,13.9463,13.6968,13.8716,175105.39727201
2005-04-13,13.7667,13.8415,13.7133,13.7133,151422.79757509
2005-04-14,13.7347,13.7959,13.6522,13.6832,301530.35292121
2005-04-15,13.5978,13.657,13.3774,13.3861,121033.18347326
2005-04-18,13.3172,13.4463,13.3172,13.3483,268510.25436144
2005-04-19,13.3551,13.3939,13.3172,13.3939,224702.49166209
2005-04-20,13.3094,13.4085,13.1657,13.1735,159974.44693073
2005-04-21,13.3861,13.5522,13.3483,13.492,176155.9431401
2005-04-22,13.4308,13.4541,13.2793,13.3483,104851.68726389
2005-04-25,13.4085,13.4463,13.3939,13.4172,59462.956027753
2005-04-26,13.3483,13.3774,13.2551,13.2551,154053.28203303
2005-04-27,13.1512,13.2483,13.1434,13.1978,182602.38097184
2005-04-28,13.158,13.4541,12.9745,12.9822,166157.21834852
2005-04-29,13.191,13.1978,13.0589,13.1512,91434.568613292
2005-05-02,13.191,13.2026,13.1046,13.1813,73409.467400113
2005-05-03,13.225,13.2725,13.2026,13.225,94193.796437423
2005-05-04,13.3026,13.5522,13.2949,13.5522,380730.18195897
2005-05-05,13.523,13.5687,13.4259,13.4638,55648.032600885
2005-05-06,13.4395,13.4997,13.4026,13.4085,94193.796437423
2005-05-09,13.3706,13.4395,13.325,13.4308,97092.067097036
2005-05-10,13.3405,13.3648,13.3026,13.3026,116032.79113054
2005-05-11,13.2871,13.3405,13.2104,13.3337,99196.248674004
2005-05-12,13.2483,13.3026,13.1269,13.1269,118139.03260137
2005-05-13,13.1114,13.191,12.9997,13.0434,165502.17210136
2005-05-16,13.0356,13.1978,13.0356,13.1978,55386.426080792
2005-05-17,12.9919,13.1657,12.9919,13.1512,68673.771418272
2005-05-18,13.191,13.4172,13.1735,13.3483,173391.56558133
2005-05-19,13.3405,13.4842,13.3405,13.4308,202730.63381506
2005-05-20,13.4541,13.4541,13.3094,13.4026,407301.78279314
2005-05-23,13.4842,13.5978,13.4259,13.5832,593194.84420474
2005-05-24,13.5308,13.5308,13.4541,13.4541,322056.16527921
2005-05-25,13.5687,13.5687,13.4541,13.5522,493211.71607659
2005-05-26,13.5308,13.5687,13.4997,13.5609,501236.03260433
2005-05-27,13.5687,13.6745,13.5609,13.6745,477161.02312727
2005-05-31,13.4541,13.492,13.4172,13.4308,760667.30478223
2005-06-01,13.3774,13.5473,13.3405,13.4541,601746.49356038
2005-06-02,13.4541,13.6143,13.4541,13.6143,254827.40940303
2005-06-03,13.5473,13.5473,13.3648,13.4172,400858.43480219
2005-06-06,13.4696,13.5308,13.4308,13.492,482555.88514399
2005-06-07,13.523,13.6454,13.5153,13.6143,399147.69295229
2005-06-08,13.657,13.6745,13.4764,13.523,360732.7323758
2005-06-09,13.5405,13.6376,13.4696,13.5522,327974.24033612
2005-06-10,13.6075,13.6745,13.4842,13.5405,415591.82562869
2005-06-13,13.492,13.5764,13.4395,13.5687,711860.17968708
2005-06-14,13.523,13.5405,13.4638,13.4997,149976.75208607
2005-06-15,13.492,13.592,13.3774,13.4259,105772.45981886
2005-06-16,13.4638,13.5764,13.4463,13.5687,228120.8855211
2005-06-17,13.6745,13.8716,13.6745,13.8716,302846.62509711
2005-06-20,13.6522,13.7211,13.5687,13.657,858286.70470716
2005-06-21,13.6658,13.7046,13.6075,13.6968,454797.78544703
2005-06-22,13.691,13.6968,13.6143,13.6143,218255.02388342
2005-06-23,13.5687,13.6454,13.4541,13.4541,252854.03108611
2005-06-24,13.4541,13.4997,13.3861,13.4172,88931.797574607
2005-06-27,13.4308,13.4696,13.3774,13.3861,217070.58491449
2005-06-28,13.3774,13.5308,13.3774,13.5308,649896.5125145
2005-06-29,13.4842,13.5609,13.3939,13.4541,191416.6667945
2005-06-30,13.5473,13.5832,13.4696,13.4842,225489.37111622
2005-07-01,13.5153,13.5522,13.4085,13.4259,579906.46892033
2005-07-05,13.3483,13.4308,13.2725,13.2793,806055.00607143
2005-07-06,13.3706,13.4541,13.3094,13.3861,263381.11865253
2005-07-07,13.2949,13.3172,13.1356,13.3172,854599.49469955
2005-07-08,13.2405,13.5473,13.1978,13.5473,503473.0773352
2005-07-11,13.5978,13.759,13.5978,13.759,234037.93063107
2005-07-12,13.8347,13.9629,13.8133,13.9104,169182.17248046
2005-07-13,13.8347,13.8347,13.759,13.7959,290085.5826406
2005-07-14,13.8939,13.9017,13.8133,13.8415,351655.81008611
2005-07-15,13.8415,13.8862,13.7959,13.8638,49201.594769145
2005-07-18,13.9017,13.9182,13.8133,13.8813,173657.29188914
2005-07-19,13.8862,14.0541,13.8415,13.993,180365.33624097
2005-07-20,14.0318,14.2532,13.9629,14.2444,236801.27824292
2005-07-21,14.359,14.4027,14.224,14.359,210230.70735568
2005-07-22,14.2677,14.3289,14.191,14.2532,135371.07467883
2005-07-25,14.1774,14.2444,14.1541,14.2153,103406.6717218
2005-07-26,14.191,14.2357,14.1075,14.2066,117612.72972039
2005-07-27,14.2299,14.3638,14.1988,14.3435,164185.89992545
2005-07-28,14.4357,14.5396,14.3959,14.5192,478608.09856321
2005-07-29,14.5396,14.5396,14.3959,14.3959,471635.3578505
2005-08-01,14.6114,14.6629,14.4872,14.6182,263246.19560476
2005-08-02,14.6318,14.7085,14.5959,14.6784,221278.94806843
2005-08-03,14.7377,14.8522,14.7085,14.8066,160762.3563318
2005-08-04,14.6843,14.793,14.6318,14.6318,239961.15542263
2005-08-05,14.6396,14.6483,14.4872,14.5648,220227.37225341
2005-08-08,14.6697,14.6697,14.526,14.526,223520.11258702
2005-08-09,14.6318,14.8833,14.6318,14.861,201020.92191209
2005-08-10,15.0056,15.194,14.9124,14.9823,416248.93176971
2005-08-11,15.0056,15.1105,14.9901,15.0668,312582.71342167
2005-08-12,14.9979,15.0882,14.9202,14.9522,139583.55762049
2005-08-15,14.9202,14.9678,14.8464,14.9522,264169.0280536
2005-08-16,14.8979,14.8979,14.6551,14.6697,271273.60197329
2005-08-17,14.6318,14.6697,14.5571,14.6318,1993497.3002429
2005-08-18,14.4512,14.5328,14.359,14.4027,390199.51402879
2005-08-19,14.5571,14.6483,14.5396,14.6114,145240.0261573
2005-08-22,14.761,14.8008,14.6697,14.7153,338500.29795561
2005-08-23,14.761,14.761,14.5862,14.6843,1170077.3889401
2005-08-24,14.5959,14.7755,14.5959,14.6697,647658.4378367
2005-08-25,14.6182,14.6697,14.5483,14.5716,292188.73427064
2005-08-26,14.6318,14.6318,14.3638,14.3813,438352.62282371
2005-08-29,14.4114,14.4959,14.2901,14.4716,357447.20167069
2005-08-30,14.359,14.3736,14.2677,14.3357,388096.36239875
2005-08-31,14.4357,14.6697,14.3736,14.6697,277719.0098581
2005-09-01,14.7299,14.8221,14.692,14.7377,278112.44958517
2005-09-02,14.8299,14.8979,14.8008,14.8008,1559882.4332948
2005-09-06,15.1183,15.194,15.0425,15.194,2700487.8908473
2005-09-07,15.1484,15.1872,15.0794,15.1484,395594.37604551
2005-09-08,15.1649,15.1649,15.0668,15.0794,280611.10083613
2005-09-09,15.194,15.2552,15.126,15.2251,1207175.0473937
2005-09-12,15.0425,15.0503,14.9367,14.9522,746459.18688977
2005-09-13,14.8008,14.8008,14.6697,14.7008,4523620.6395346
2005-09-14,14.7843,14.7843,14.6784,14.7085,682523.1713472
2005-09-15,14.6697,14.6784,14.6037,14.6318,491762.58074679
2005-09-16,14.8687,15.0348,14.793,14.9979,1429508.6611179
2005-09-19,14.5959,14.6697,14.5483,14.6114,4487311.9204289
2005-09-20,14.692,14.8221,14.526,14.5862,584643.1948491
2005-09-21,14.5648,14.6182,14.4512,14.4512,873020.09553366
2005-09-22,14.4415,14.4794,14.3435,14.4279,1216123.2263172
2005-09-23,14.4027,14.4415,14.3124,14.3959,400330.07202736
2005-09-26,14.6318,14.7008,14.5862,14.6483,620951.91395476
2005-09-27,14.6182,14.6318,14.5027,14.5959,2125188.3745426
2005-09-28,14.7542,14.8066,14.692,14.8066,3604951.2361916
2005-09-29,14.7542,14.8833,14.6629,14.8833,801187.47688261
2005-09-30,14.8124,14.892,14.7454,14.7755,444269.66793368
2005-10-03,14.7678,14.7755,14.7008,14.7542,343893.10007847
2005-10-04,14.8464,14.9755,14.7843,14.8008,364940.06558281
2005-10-05,14.9289,14.9289,14.5959,14.6241,1198493.624725
2005-10-06,14.7454,14.8299,14.6629,14.7678,1317421.5966743
2005-10-07,14.793,14.8522,14.7231,14.7755,241276.3976516
2005-10-10,14.8687,14.8687,14.6843,14.7231,435458.47195181
2005-10-11,14.7377,14.7755,14.6037,14.6483,1125215.9905318
2005-10-12,14.6318,14.692,14.4512,14.4794,987210.31160733
2005-10-13,14.3289,14.4959,14.2901,14.4959,1775900.4124474
2005-10-14,14.5571,14.6551,14.4794,14.6241,1082721.4101676
2005-10-17,14.6241,14.6241,14.5095,14.5192,367179.17020754
2005-10-18,14.3638,14.4202,14.3124,14.3202,554252.55080034
2005-10-19,14.1007,14.3638,14.0386,14.3638,2472761.4750002
2005-10-20,14.2813,14.2813,14.0464,14.0842,953924.48673975
2005-10-21,14.2153,14.2153,14.0163,14.0774,559648.44276399
2005-10-24,14.1075,14.3638,14.1075,14.3638,274165.69295132
2005-10-25,14.3435,14.3959,14.2444,14.2813,685548.12547914
2005-10-26,14.2444,14.3959,14.2444,14.2745,273640.42001728
2005-10-27,14.3289,14.3289,14.1299,14.1299,282849.17551394
2005-10-28,14.1677,14.2901,14.1299,14.2444,455322.02843415
2005-10-31,14.3124,14.4114,14.2901,14.3638,4127235.2642472
2005-11-01,14.3638,14.4114,14.3046,14.3435,470714.58529553
2005-11-02,14.3813,14.6318,14.3435,14.5862,512023.69674391
2005-11-03,14.6843,14.7008,14.5095,14.5396,457032.77028405
2005-11-04,14.4959,14.5571,14.3046,14.3736,1060884.4753683
2005-11-07,14.4512,14.4959,14.3813,14.4415,269957.32979739
2005-11-08,14.3435,14.3891,14.2609,14.3124,1112716.5545954
2005-11-09,14.2813,14.4202,14.2609,14.4202,1711174.4276099
2005-11-10,14.359,14.4279,14.2532,14.3512,805924.20281138
2005-11-11,14.4415,14.5095,14.3891,14.5027,166157.21834852
2005-11-14,14.5027,14.5192,14.3891,14.4357,133927.08908367
2005-11-15,14.458,14.526,14.3959,14.4872,364152.15618174
2005-11-16,14.4279,14.4415,14.3435,14.3813,538598.38741887
2005-11-17,14.4648,14.6318,14.4648,14.6318,393489.16452162
2005-11-18,14.6318,14.692,14.526,14.692,257722.59022186
2005-11-21,14.8008,14.8008,14.6697,14.7377,683576.80705608
2005-11-22,14.7008,14.8979,14.6318,14.8833,1297424.1470912
2005-11-23,14.8066,14.8755,14.761,14.8299,4526252.1539395
2005-11-25,14.8464,14.8464,14.6843,14.7454,1285847.5436036
2005-11-28,14.793,14.861,14.7153,14.7843,1205336.5921246
2005-11-29,14.8522,14.8755,14.7542,14.8386,746459.18688977
2005-11-30,14.7454,14.8755,14.7454,14.793,713307.25512303
2005-12-01,14.1842,15.0056,14.1842,15.0056,738962.20318994
2005-12-02,14.9522,15.0571,14.9289,15.0348,987210.31160733
2005-12-05,15.1037,15.1037,14.9522,15.0571,272719.64746231
2005-12-06,15.1338,15.1794,15.0503,15.1037,932220.41509439
2005-12-07,15.0794,15.0794,14.9056,14.9202,328760.08984333
2005-12-08,14.9823,15.1649,14.9435,15.0794,245619.6838533
2005-12-09,15.0425,15.1551,15.0425,15.1105,178128.2915101
2005-12-12,15.3154,15.3532,15.2629,15.3416,2312394.6182893
2005-12-13,15.3154,15.4523,15.2697,15.4222,439009.72896473
2005-12-14,15.3989,15.4445,15.3785,15.393,873806.9749878
2005-12-15,15.393,15.393,15.2697,15.3532,1355704.7240438
2005-12-16,15.4688,15.5833,15.461,15.5591,602402.56975447
2005-12-19,15.5756,15.5969,15.5076,15.5358,281534.9632319
2005-12-20,15.529,15.529,15.3154,15.4076,188128.04624861
2005-12-21,15.4921,15.4921,15.393,15.461,747644.65580563
2005-12-22,15.4688,15.5591,15.461,15.5134,164446.47649862
2005-12-23,15.5212,15.5212,15.4445,15.4989,154581.64480787
2005-12-27,15.5833,15.5911,15.461,15.4921,700281.51630564
2005-12-28,15.6134,15.6581,15.5134,15.5425,269957.32979739
2005-12-29,15.5969,15.5969,15.529,15.5678,528863.32904124
2005-12-30,15.3076,15.4377,15.3076,15.4377,858022.00834628
2006-01-03,15.7717,15.9863,15.3532,15.9309,1661446.5299598
2006-01-04,16.0688,16.1814,16.0241,16.1746,1911930.6531611
2006-01-05,16.1076,16.1154,16.0387,16.1154,699099.13723057
2006-01-06,16.2523,16.2814,16.1513,16.2669,706071.87794329
2006-01-09,16.2222,16.228,16.0921,16.1669,562542.59363589
2006-01-10,16.0008,16.0688,15.9863,16.0688,372045.66944943
2006-01-11,16.1669,16.228,16.1319,16.2222,523206.86050442
2006-01-12,16.4038,16.4106,16.0241,16.0688,536230.53942795
2006-01-13,15.9474,16.0921,15.9309,16.0921,640292.25739691
2006-01-17,16.0008,16.0076,15.8931,16.0076,1251510.142921
2006-01-18,15.8105,15.8863,15.7426,15.8581,1166127.5424654
2006-01-19,15.9018,15.963,15.8484,15.9018,325078.02957037
2006-01-20,15.8931,15.8931,15.5833,15.5911,1296111.994703
2006-01-23,15.8018,15.9018,15.7717,15.8931,218120.10083565
2006-01-24,15.8863,15.963,15.8183,15.9261,460059.78430985
2006-01-25,16.1154,16.1513,16.0008,16.1241,1261508.8677126
2006-01-26,16.3416,16.5086,16.3416,16.5086,2276477.2790168
2006-01-27,16.6766,16.6766,16.5086,16.5543,1635793.6417867
2006-01-30,16.6834,16.6834,16.5319,16.6009,947218.50228177
2006-01-31,16.5931,16.7465,16.5319,16.6834,632399.77407615
2006-02-01,16.7145,16.8135,16.6611,16.8057,501762.3354853
2006-02-02,16.7688,16.7688,16.5038,16.5251,1351627.1641499
2006-02-03,16.3795,16.5164,16.2358,16.4494,1319919.2179784
2006-02-06,16.4183,16.497,16.3581,16.4183,308106.56406607
2006-02-07,16.3581,16.4494,16.3135,16.3222,547147.97688065
2006-02-08,16.4183,16.5086,16.3222,16.5086,476240.25057229
2006-02-09,16.5698,16.6698,16.562,16.5766,935774.7619481
2006-02-10,16.6766,16.6999,16.4562,16.5387,574381.83359049
2006-02-13,16.5038,16.6067,16.4795,16.5387,1912982.2289761
2006-02-14,16.5698,16.7222,16.4562,16.7222,1717225.3658207
2006-02-15,16.6766,16.7533,16.5251,16.6232,865256.35557909
2006-02-16,16.6698,16.7086,16.5766,16.6912,656608.67665405
2006-02-17,16.7834,16.8135,16.6912,16.8135,660682.11676022
2006-02-21,16.8747,16.898,16.6834,16.7222,568330.89537968
2006-02-22,16.797,16.9446,16.7378,16.9446,600035.75171048
2006-02-23,16.9883,16.9883,16.8358,16.8902,588987.51099773
2006-02-24,16.9514,16.9717,16.8523,16.8902,440454.74450682
2006-02-27,16.8747,17.0184,16.8747,16.997,487552.15769899
2006-02-28,16.9446,16.9514,16.7378,16.7601,2161629.9568022
2006-03-01,16.829,16.9883,16.829,16.9883,944979.39765704
2006-03-02,16.8135,16.898,16.731,16.898,793294.99356186
2006-03-03,16.7222,16.7834,16.6455,16.7222,2836650.9947149
2006-03-06,16.7688,16.8213,16.6543,16.6834,485319.23275584
2006-03-07,16.5038,16.5853,16.464,16.4882,778297.93632141
2006-03-08,16.4038,16.4882,16.329,16.4708,2700094.4511202
2006-03-09,16.5164,16.5543,16.4795,16.4882,2053487.5890985
2006-03-10,16.6067,16.7834,16.5086,16.731,1038783.8741551
2006-03-13,16.9349,16.9514,16.8747,16.898,949454.51706572
2006-03-14,16.8679,17.1417,16.8679,17.1417,1248352.3256351
2006-03-15,17.2698,17.2931,17.1718,17.2931,744090.30895192
2006-03-16,17.3611,17.4145,17.2533,17.399,1562777.6141137
2006-03-17,17.4271,17.4271,17.2863,17.3844,374280.65428644
2006-03-20,17.4844,17.4844,17.3611,17.4446,409278.25095085
2006-03-21,17.3611,17.3844,17.232,17.2698,578329.62017126
2006-03-22,17.2232,17.4145,17.2174,17.4145,1712359.8965257
2006-03-23,17.3757,17.399,17.1718,17.2465,313109.01630265
2006-03-24,17.2989,17.3902,17.2174,17.3902,1083905.8491365
2006-03-27,17.2989,17.2989,17.1718,17.2407,758959.65277311
2006-03-28,17.1786,17.2698,17.0873,17.1184,925640.08416182
2006-03-29,17.165,17.3223,17.1028,17.2786,796188.11448682
2006-03-30,17.3844,17.6116,17.3844,17.5592,1187309.4310175
2006-03-31,17.5747,17.5893,17.4446,17.5223,718438.4507258
2006-04-03,17.5747,17.7106,17.5135,17.6582,1078643.8502737
2006-04-04,17.83,17.9456,17.7631,17.9174,1133634.7767336
2006-04-05,17.9776,17.9922,17.8854,17.9854,611480.52199108
2006-04-06,17.9252,17.9456,17.8019,17.8932,827367.69788357
2006-04-07,17.8388,17.8475,17.4446,17.4524,1179024.5379166
2006-04-10,17.5223,17.6349,17.5223,17.5893,324158.28696232
2006-04-11,17.5893,17.5893,17.2931,17.3223,800133.84117374
2006-04-12,17.3223,17.3698,17.2786,17.33,676865.67286346
2006-04-13,17.2533,17.3757,17.2232,17.3543,1102588.0564907
2006-04-17,17.5058,17.5961,17.497,17.5592,1258221.2771136
2006-04-18,17.5669,17.7718,17.5223,17.7718,935642.92874112
2006-04-19,17.8174,18.0446,17.7815,18.0301,1147711.061419
2006-04-20,18.0145,18.1437,17.9922,18.1437,1335445.6679406
2006-04-21,18.2359,18.3194,18.1534,18.199,693573.47195381
2006-04-24,18.4466,18.4466,18.1136,18.3272,1156264.7706685
2006-04-25,18.366,18.3806,18.1747,18.3272,1931402.8298102
2006-04-26,18.3874,18.4777,18.366,18.4466,1037073.1323052
2006-04-27,18.1912,18.4942,18.1747,18.4718,618057.76308287
2006-04-28,18.3806,18.4553,18.3194,18.3738,661077.61638115
2006-05-01,18.4718,18.5631,18.3126,18.3272,515314.37718366
2006-05-02,18.5485,18.5767,18.4942,18.5689,4114475.2517376
2006-05-03,18.4718,18.4718,18.2582,18.3272,1299397.5254081
2006-05-04,18.3806,18.6699,18.3806,18.632,560436.35216506
2006-05-05,18.8291,18.9641,18.7582,18.9573,1086537.3635414
2006-05-08,19.0243,19.0243,18.8728,18.8971,700675.98597964
2006-05-09,18.9573,19.0185,18.8971,19.0029,982738.28203944
2006-05-10,19.0185,19.0709,18.9262,19.0641,471372.72138348
2006-05-11,19.0029,19.0029,18.7582,18.7825,1080221.7289697
2006-05-12,18.6602,18.701,18.366,18.4262,1457136.9875018
2006-05-15,18.1592,18.2738,18.0446,18.1437,1461873.7134306
2006-05-16,18.3194,18.3272,18.0602,18.199,1722487.3646835
2006-05-17,17.9456,18.0145,17.3543,17.3698,1817339.2972089
2006-05-18,17.5747,17.6728,17.3698,17.4077,1003785.2475438
2006-05-19,17.3757,17.5592,17.2786,17.5135,745014.17134768
2006-05-22,17.1786,17.2698,16.9717,17.1863,1103638.6023588
2006-05-23,17.4077,17.6417,17.3155,17.3378,908540.90523826
2006-05-24,17.2533,17.3378,17.0184,17.2698,4520198.1258879
2006-05-25,17.4446,17.6805,17.4145,17.665,761590.13723106
2006-05-26,17.8097,17.8097,17.6194,17.7262,882884.92722441
2006-05-30,17.5961,17.6349,17.3543,17.3543,1019836.97044
2006-05-31,17.5058,17.6417,17.4446,17.5669,526886.86088353
2006-06-01,17.33,17.7106,17.2698,17.7106,1544095.4067595
2006-06-02,17.9922,17.9922,17.665,17.7718,359941.73313394
2006-06-05,17.6941,17.7019,17.33,17.3378,1074827.8968999
2006-06-06,17.1475,17.1863,16.8815,17.0795,1302817.9791609
2006-06-07,16.9349,17.1475,16.8815,16.8902,482292.21873004
2006-06-08,16.5251,16.6232,16.1892,16.5543,1683286.5545998
2006-06-09,16.6611,16.6834,16.3795,16.4038,428352.86808519
2006-06-12,16.3795,16.4251,16.1513,16.1513,1049702.3415547
2006-06-13,15.9474,16.0853,15.6833,15.7134,2048752.9230636
2006-06-14,15.9018,16.0775,15.8105,15.9309,1288609.8612685
2006-06-15,16.2358,16.5319,16.2358,16.5251,986025.8726384
2006-06-16,16.3581,16.4562,16.2436,16.3416,359415.43025297
2006-06-19,16.4708,16.5251,16.2601,16.2669,988922.08340416
2006-06-20,16.329,16.6397,16.329,16.4882,356127.839654
2006-06-21,16.4882,16.8747,16.4882,16.8135,1405697.3180548
2006-06-22,16.7378,16.7766,16.5766,16.7222,583067.37604696
2006-06-23,16.5164,16.7222,16.5164,16.6834,137872.81577059
2006-06-26,16.631,16.7601,16.5766,16.7145,240487.4583036
2006-06-27,16.797,16.797,16.3416,16.4562,460189.55762297
2006-06-28,16.5251,16.5319,16.4106,16.4708,122875.75853014
2006-06-29,16.6698,17.1931,16.6698,17.1863,2318447.616394
2006-06-30,17.4271,17.4912,17.3155,17.4368,438219.7596698
2006-07-03,17.4669,17.6941,17.4601,17.6941,492553.57998864
2006-07-05,17.2698,17.3378,17.1184,17.2698,1240723.5087283
2006-07-06,17.3611,17.4747,17.3223,17.4446,341656.0553476
2006-07-07,17.3757,17.5135,17.3077,17.3077,480315.75057233
2006-07-10,17.3902,17.4524,17.33,17.399,219964.73578639
2006-07-11,17.1863,17.3378,17.0718,17.3155,1033915.3150194
2006-07-12,17.2989,17.2989,16.964,17.0106,1656051.6679431
2006-07-13,16.7902,16.829,16.631,16.6611,1219280.0136561
2006-07-14,16.631,16.6455,16.3649,16.497,1212702.7725643
2006-07-17,16.1601,16.2979,16.1513,16.228,610558.71948918
2006-07-18,16.2601,16.2746,16.0465,16.2436,375467.15314923
2006-07-19,16.1513,16.7766,16.1513,16.7533,324817.4529972
2006-07-20,16.9125,16.9125,16.6455,16.6543,578196.75701736
2006-07-21,16.6543,16.6543,16.4562,16.5387,179444.563686
2006-07-24,16.6009,16.9125,16.5698,16.898,389807.10424865
2006-07-25,16.8747,16.9446,16.7465,16.8815,368758.07885046
2006-07-26,16.8591,17.064,16.8057,17.0184,852889.78279658
2006-07-27,17.3077,17.3077,17.0552,17.064,450979.77217938
2006-07-28,17.2009,17.4524,17.1931,17.4524,449270.06027641
2006-07-31,17.3902,17.4747,17.2989,17.4145,672128.94693469
2006-08-01,17.2863,17.2863,17.064,17.232,562276.86732808
2006-08-02,17.3077,17.4844,17.3077,17.4368,256933.65087386
2006-08-03,17.2465,17.4669,17.2096,17.4669,454005.75625825
2006-08-04,17.6194,17.7417,17.4524,17.4912,394804.40675059
2006-08-07,17.3757,17.4524,17.3223,17.3902,179444.563686
2006-08-08,17.33,17.4912,17.2863,17.3698,756852.38135536
2006-08-09,17.5961,17.6349,17.3844,17.3844,216150.84230645
2006-08-10,17.2611,17.3611,17.1786,17.3155,1264929.3214654
2006-08-11,17.1417,17.2698,17.1339,17.1863,653711.43594137
2006-08-14,17.3223,17.4145,17.2611,17.3155,286401.46247378
2006-08-15,17.6728,17.7572,17.6194,17.7485,307583.35102588
2006-08-16,17.9543,17.9922,17.8699,17.9854,479659.67437823
2006-08-17,17.9776,18.0301,17.9019,17.932,387174.55989685
2006-08-18,17.9776,18.0077,17.864,17.9922,490974.67134572
2006-08-21,17.9252,18.0009,17.9174,17.9388,232200.50530885
2006-08-22,17.8097,17.9174,17.7417,17.8553,379808.37945707
2006-08-23,17.7864,17.9087,17.6805,17.7262,431377.82221713
2006-08-24,17.9776,17.9776,17.7339,17.7941,284954.38703784
2006-08-25,17.7417,17.864,17.7174,17.7718,169974.20166924
2006-08-28,17.864,18.0145,17.7864,17.9456,532678.25246811
2006-08-29,17.9699,18.0825,17.8699,18.0301,417828.87035956
2006-08-30,18.1291,18.1291,18.0145,18.0602,281269.23692408
2006-08-31,18.1058,18.1369,18.0009,18.0602,565436.74450778
2006-09-01,18.0737,18.1534,18.0233,18.1369,169182.17248046
2006-09-05,18.1369,18.1912,18.0534,18.1912,615689.91509195
2006-09-06,18.1912,18.1912,17.83,17.864,802767.41547247
2006-09-07,17.6728,17.7485,17.5893,17.6485,174577.03449718
2006-09-08,17.6116,17.6728,17.5747,17.6417,173524.42873523
2006-09-11,17.6116,17.7485,17.5825,17.7262,247723.86543027
2006-09-12,17.83,17.9854,17.7572,17.9776,921036.22138695
2006-09-13,17.9456,18.0145,17.9019,18.0145,181287.13874287
2006-09-14,18.0077,18.067,17.9543,18.067,299032.73161717
2006-09-15,18.0737,18.0737,17.9543,17.9776,730806.05345523
2006-09-18,17.9699,18.0737,17.9456,18.0359,306791.32183709
2006-09-19,18.0602,18.0602,17.7631,17.864,575963.8320742
2006-09-20,18.0145,18.1437,18.0145,18.1058,437036.35064781
2006-09-21,18.1679,18.2272,18.1058,18.1291,754879.00303844
2006-09-22,18.1592,18.1679,17.9854,18.067,1951793.7191205
2006-09-25,18.1437,18.2359,17.9174,18.1747,473869.31274058
2006-09-26,18.0737,18.2058,18.0737,18.199,242988.16944843
2006-09-27,18.2058,18.2815,18.1912,18.2184,1451478.4590711
2006-09-28,18.1912,18.3126,18.1912,18.3048,331263.89082894
2006-09-29,18.2427,18.334,18.2359,18.267,1335315.8946275
2006-10-02,18.2427,18.3874,18.2427,18.3272,491236.27786581
2006-10-03,18.2184,18.433,18.1747,18.3874,3399851.7244387
2006-10-04,18.3582,18.6757,18.3194,18.6757,1297686.7835582
2006-10-05,18.6233,18.6602,18.5485,18.6019,990631.79530713
2006-10-06,18.4262,18.4718,18.3505,18.3951,572146.84875347
2006-10-09,18.3806,18.4777,18.3582,18.4621,767902.68196196
2006-10-10,18.3806,18.4942,18.3582,18.4718,799213.06861876
2006-10-11,18.3582,18.5175,18.3408,18.4097,1122847.112594
2006-10-12,18.5175,18.6466,18.5175,18.6466,594377.2232798
2006-10-13,18.5311,18.5845,18.501,18.5631,241538.00417169
2006-10-16,18.5175,18.6233,18.5097,18.6233,760800.16793613
2006-10-17,18.4466,18.5097,18.3738,18.4942,256539.18119986
2006-10-18,18.6019,18.632,18.5097,18.5408,436378.21455986
2006-10-19,18.6602,18.7301,18.6146,18.6602,409145.38779695
2006-10-20,18.7379,18.8214,18.5845,18.7903,249171.97081315
2006-10-23,19.0029,19.0709,18.2427,18.7981,961160.89386641
2006-10-24,18.8155,18.8427,18.7505,18.8155,398489.55686434
2006-10-25,18.8485,18.9874,18.8485,18.9418,715543.26990697
2006-10-26,19.1544,19.2,19.0418,19.1456,554912.74678215
2006-10-27,19.1389,19.1864,19.0243,19.0495,423222.70242935
2006-10-30,18.9728,19.0942,18.9728,19.0243,257986.25663581
2006-10-31,19.0243,19.1709,19.0243,19.1233,367441.80667456
2006-11-01,19.2311,19.2991,19.0874,19.101,820526.79037784
2006-11-02,19.033,19.0641,18.9641,19.0563,998393.47536784
2006-11-03,19.0942,19.0942,18.9117,18.9495,3689016.5345243
2006-11-06,19.1544,19.3136,19.0787,19.3068,1442140.9602083
2006-11-07,19.4612,19.533,19.3971,19.4292,1072987.3817369
2006-11-08,19.4136,19.4952,19.3301,19.467,480714.34003404
2006-11-09,19.4952,19.5583,19.4369,19.4612,501101.10955656
2006-11-10,19.5418,19.6107,19.533,19.5952,334026.20849386
2006-11-13,19.5884,19.6865,19.5729,19.6709,492683.35330176
2006-11-14,19.6865,19.7253,19.5127,19.7098,483211.96133808
2006-11-15,19.703,19.7855,19.6573,19.7476,905117.3616446
2006-11-16,19.7321,19.803,19.7098,19.7476,427564.95868412
2006-11-17,19.6408,19.7399,19.5884,19.7399,408489.31160285
2006-11-20,19.7098,19.7777,19.6408,19.7554,403357.08605316
2006-11-21,19.77,19.8913,19.77,19.8913,319028.12130648
2006-11-22,19.9826,20.0603,19.9612,20.0525,534126.35785098
2006-11-24,19.8913,20.0972,19.8913,20.0214,146162.85860613
2006-11-27,19.8913,19.9535,19.6476,19.6476,706990.5906044
2006-11-28,19.7321,19.8768,19.6787,19.8768,936560.61145531
2006-11-29,19.9612,20.0525,19.9447,20.0525,543073.50682755
2006-11-30,20.1593,20.1797,19.9894,20.0525,1056936.6887875
2006-12-01,20.1049,20.1282,19.8098,19.97,980893.6470887
2006-12-04,19.9826,20.1418,19.9146,20.1195,1270193.3802221
2006-12-05,20.2273,20.3554,20.1418,20.3428,713833.558004
2006-12-06,20.2428,20.3176,20.1981,20.2719,475453.37111816
2006-12-07,20.5079,20.5079,20.371,20.3845,3690067.0803924
2006-12-08,20.4166,20.4865,20.3176,20.3176,1156920.8468626
2006-12-11,20.3943,20.5525,20.371,20.5079,372573.00227733
2006-12-12,20.5156,20.5778,20.4399,20.569,508207.74337011
2006-12-13,20.636,20.6826,20.5778,20.6826,723962.0561087
2006-12-14,20.7001,20.7147,20.636,20.7001,378361.30402112
2006-12-15,20.8195,20.8195,20.5855,20.6001,353232.65883518
2006-12-18,20.7205,20.7506,20.6069,20.6448,652524.93707858
2006-12-19,20.636,20.7894,20.569,20.7438,485451.06596281
2006-12-20,20.5079,20.5234,20.304,20.3331,391779.45261865
2006-12-21,20.3797,20.3797,20.2719,20.3176,471635.3578505
2006-12-22,20.3108,20.4088,20.0292,20.0836,327578.74071519
2006-12-26,20.0758,20.2195,20.0525,20.2195,1314658.2490625
2006-12-27,20.3943,20.8661,20.3486,20.4331,995367.49128897
2006-12-28,20.5525,20.5525,20.3943,20.4477,999839.52085686
2006-12-29,20.4477,20.5593,20.4477,20.4477,251144.31918314
2007-01-03,21.0477,23.4498,20.5389,20.636,770139.72669284
2007-01-04,20.6001,20.6001,20.4622,20.569,356917.80894893
2007-01-05,21.2535,21.2535,20.1418,20.2273,1206912.4109267
2007-01-08,20.3253,20.3253,19.5418,20.1671,770009.95337972
2007-01-09,20.304,20.3797,20.1515,20.2583,514126.84837395
2007-01-10,20.0438,20.0913,19.9768,20.037,1022994.7877259
2007-01-11,20.0836,20.3797,20.0836,20.2195,1181521.1292737
2007-01-12,20.3486,20.4477,20.3108,20.4331,569250.63798772
2007-01-16,20.4787,20.5477,20.3943,20.5477,471239.85822957
2007-01-17,20.304,20.5011,20.304,20.4331,574908.13647146
2007-01-18,20.5156,20.5156,20.3108,20.3176,765535.86391797
2007-01-19,20.3486,20.6292,20.3486,20.6001,555307.21645615
2007-01-22,20.6224,20.6224,20.3428,20.3612,396909.61827449
2007-01-23,20.4622,20.5933,20.3845,20.5156,307317.62471807
2007-01-24,20.6069,20.6448,20.5234,20.636,575828.90902644
2007-01-25,20.6515,20.6749,20.3612,20.4011,503079.63760813
2007-01-26,20.4865,20.4943,20.2787,20.4166,460586.08719082
2007-01-29,20.4787,20.569,20.4166,20.5079,746459.18688977
2007-01-30,20.7273,20.7894,20.636,20.7894,730017.11410723
2007-01-31,20.7205,20.972,20.6292,20.9506,958531.4393554
2007-02-01,21.0555,21.1186,21.0011,21.1186,668047.26725308
2007-02-02,21.0875,21.1001,20.9797,21.0875,1909432.0019101
2007-02-05,20.9943,20.9943,20.903,20.9943,508604.27293797
2007-02-06,21.0011,21.0933,20.9341,21.071,555963.29265024
2007-02-07,21.1846,21.2982,21.1457,21.2244,1203096.4575529
2007-02-08,21.1186,21.238,21.0409,21.2322,359547.26345994
2007-02-09,21.2079,21.2079,21.0331,21.0933,669497.43252981
2007-02-12,21.0875,21.0875,20.9254,21.0166,507694.82979922
2007-02-13,21.1457,21.2759,21.071,21.2613,210475.8347249
2007-02-14,21.4331,21.6186,21.3962,21.6099,447918.7699049
2007-02-15,21.6332,21.6788,21.5419,21.6332,291007.38514251
2007-02-16,21.572,21.6332,21.4885,21.6332,382177.25739492
2007-02-20,21.5865,21.8069,21.5341,21.7545,1222699.4374621
2007-02-21,21.5865,21.6254,21.4972,21.6254,767508.21228796
2007-02-22,21.6788,21.7759,21.6186,21.6788,488604.76346094
2007-02-23,21.7759,21.8448,21.7011,21.8002,472029.8275245
2007-02-26,21.9613,21.9613,21.7836,21.8769,488857.10045867
2007-02-27,21.4972,21.4972,20.5855,20.8904,1497784.8730214
2007-02-28,20.9506,21.1302,20.8506,20.9797,1663945.1812107
2007-03-01,20.5593,20.9341,19.9369,20.6156,1901523.0394385
2007-03-02,20.4622,20.6156,20.3797,20.3943,623321.82183954
2007-03-05,19.97,20.3797,19.9369,20.0137,842498.64822486
2007-03-06,20.4331,20.7001,20.2962,20.5234,867624.20357001
2007-03-07,20.569,20.8195,20.5234,20.569,549780.52123245
2007-03-08,20.7807,20.9118,20.7506,20.8817,472948.54018561
2007-03-09,20.8817,20.9797,20.7807,20.8817,257195.25739395
2007-03-12,20.8661,21.1186,20.8195,21.0409,423090.86922238
2007-03-13,20.8739,20.9564,20.4865,20.5079,1170206.1323062
2007-03-14,20.3845,20.5234,20.1515,20.5234,1793266.3476257
2007-03-15,20.4865,20.6914,20.4253,20.6448,577671.48408331
2007-03-16,20.737,20.9652,20.7147,20.7671,1263219.6095625
2007-03-19,21.0477,21.0875,20.9506,21.0555,584116.89196812
2007-03-20,21.0166,21.238,20.9652,21.238,259563.10538487
2007-03-21,21.2759,22.0439,21.1846,21.7011,513075.27255893
2007-03-22,21.8137,21.8137,21.6332,21.7079,1018392.9848449
2007-03-23,21.7759,21.8536,21.7157,21.8002,1030625.6645265
2007-03-26,21.8225,21.8448,21.5254,21.7836,728042.70584338
2007-03-27,21.7477,22.006,21.671,21.8448,340995.85936579
2007-03-28,21.572,21.7332,21.5419,21.5419,412961.34117074
2007-03-29,21.7691,21.9458,21.7545,21.8827,360598.83927496
2007-03-30,21.9215,22.0206,21.8448,21.9147,803557.38476739
2007-04-02,22.0749,22.1623,21.9536,22.1575,758038.88021814
2007-04-03,22.2944,22.4225,22.2264,22.3779,1778137.4571783
2007-04-04,22.4021,22.5303,22.3312,22.4681,586091.30023198
2007-04-05,22.5973,22.8021,22.5148,22.8021,1089169.9078932
2007-04-09,22.7818,22.8021,22.6584,22.7206,428748.36770612
2007-04-10,22.7682,22.9255,22.7284,22.9177,1422666.7236653
2007-04-11,22.9866,22.9866,22.7206,22.7818,2667074.3525604
2007-04-12,22.7682,23.0546,22.6274,23.0323,2831522.8889529
2007-04-13,23.1556,23.2061,23.009,23.2061,655819.73730605
2007-04-16,23.4799,23.6692,23.4342,23.6245,1052463.6292727
2007-04-17,23.6692,23.7546,23.5769,23.6168,1249932.264225
2007-04-18,23.4498,23.6168,23.3595,23.6032,3519569.665683
2007-04-19,23.3051,23.4954,23.176,23.3896,863546.64367612
2007-04-20,23.7546,23.7847,23.6032,23.6779,1141000.9571733
2007-04-23,23.61,23.708,23.4342,23.542,1522257.4420133
2007-04-24,23.5041,23.5934,23.2604,23.5255,780796.58757237
2007-04-25,23.7624,23.8595,23.6779,23.8313,643449.04473583
2007-04-26,23.8527,23.9294,23.7469,23.8381,835392.01441131
2007-04-27,23.8381,23.9575,23.7692,23.8818,1024178.1967479
2007-04-30,23.9362,24.0275,23.8449,23.8672,766129.11334936
2007-05-01,24.0867,24.2614,23.708,24.0207,1343732.6209353
2007-05-02,23.9362,24.0498,23.876,23.9808,1135345.5185835
2007-05-03,23.9498,24.0342,23.876,23.942,1217173.7721853
2007-05-04,24.0867,24.1886,24.0498,24.1333,1031281.7407206
2007-05-07,24.143,24.2178,24.143,24.1721,865915.52161397
2007-05-08,23.8313,23.8983,23.6488,23.8672,1734989.8904607
2007-05-09,23.8012,23.9808,23.7692,23.9498,850786.63116655
2007-05-10,23.777,23.8449,23.3371,23.3371,1685651.31275
2007-05-11,23.5041,23.9498,23.4585,23.9139,1333339.4264697
2007-05-14,23.942,23.9498,23.6556,23.8012,577011.2881015
2007-05-15,23.808,24.0954,23.7847,23.8595,710414.13419806
2007-05-16,24.0129,24.0498,23.8012,23.942,698047.56141555
2007-05-17,23.8818,23.942,23.8012,23.876,468477.54056465
2007-05-18,24.0954,24.2779,24.0342,24.2779,863021.37074208
2007-05-21,24.1809,24.2255,24.1187,24.1546,999589.24375299
2007-05-22,24.209,24.3527,24.209,24.2498,529391.69181607
2007-05-23,24.5217,24.6207,24.4391,24.5673,936428.77824833
2007-05-24,24.4906,24.5518,24.1886,24.2178,863677.44693617
2007-05-25,24.4391,24.5906,24.3692,24.5372,470714.58529553
2007-05-29,24.6954,24.7255,24.5051,24.5906,1535678.6804516
2007-05-30,24.4741,24.712,24.209,24.6663,1542913.0276844
2007-05-31,24.9391,25.1362,24.7187,25.1362,1380624.2900031
2007-06-01,25.1887,25.3363,25.0838,25.3363,841311.11941515
2007-06-04,25.2139,25.3498,25.1887,25.3363,1471606.7119143
2007-06-05,25.2964,25.2964,24.9935,25.144,1497393.4931882
2007-06-06,25.8285,25.8285,24.4061,24.4741,2698121.0728033
2007-06-07,24.1721,24.3469,23.8138,23.8138,3279739.3135204
2007-06-08,23.9294,24.1187,23.7469,23.9575,3498256.9738709
2007-06-11,24.0731,24.3469,24.0275,24.2313,1380042.3699879
2007-06-12,24.2779,24.2779,23.8672,23.8983,1377805.325257
2007-06-13,23.942,24.2255,23.942,24.2255,685912.72669219
2007-06-14,24.377,24.6207,24.3226,24.6207,1209149.4556576
2007-06-15,25.1139,25.2139,25.0236,25.1751,4554069.9905583
2007-06-18,25.3654,25.3722,25.1829,25.3498,1513573.9594507
2007-06-19,25.2897,25.4256,25.1887,25.4042,683313.14064213
2007-06-20,25.6013,25.6013,25.0236,25.0236,1072721.6554291
2007-06-21,24.977,25.1887,24.8275,25.1887,1336760.9101695
2007-06-22,25.0838,25.1693,24.4391,24.8935,935642.92874112
2007-06-25,24.7644,25.1285,24.6663,24.6663,2159654.5185914
2007-06-26,24.8935,24.9391,24.6663,24.6663,1068298.0333669
2007-06-27,24.5139,24.8644,24.4304,24.8323,1477921.3165391
2007-06-28,24.9557,25.1518,24.8857,24.9935,883674.89651934
2007-06-29,25.2673,25.3799,25.0236,25.1829,1308392.0519434
2007-07-02,25.3877,25.5033,25.3198,25.4343,1032782.3733969
2007-07-03,25.7285,25.7673,25.7013,25.7673,1022547.7907585
2007-07-05,25.8062,25.8819,25.4644,25.845,6641388.2464501
2007-07-06,25.679,25.8586,25.6159,25.813,2592349.6429313
2007-07-09,25.9887,26.0266,25.8751,25.9518,4099018.8381666
2007-07-10,25.7673,25.8062,25.3877,25.4644,2913830.067877
2007-07-11,25.3586,25.7169,25.3498,25.7169,6028482.2779086
2007-07-12,25.8528,26.415,25.7673,26.3829,1458320.3965238
2007-07-13,26.3315,26.3829,26.1936,26.3169,1087521.992806
2007-07-16,26.2402,26.2994,26.1645,26.2091,814738.48863405
2007-07-17,26.0266,26.1033,25.9441,26.0431,949552.36202402
2007-07-18,25.746,25.7848,25.4945,25.7169,1326767.3351126
2007-07-19,25.9887,26.0431,25.8664,25.9343,1363066.7846959
2007-07-20,25.8062,25.813,25.411,25.5033,1086011.0606604
2007-07-23,25.7761,25.8285,25.5926,25.6916,2276907.7968334
2007-07-24,25.479,25.5149,24.977,25.0324,2054673.0580144
2007-07-25,25.0557,25.1285,24.712,24.9557,2854545.292668
2007-07-26,24.3983,24.5741,23.808,24.043,2986844.0356561
2007-07-27,23.9653,24.1886,22.5148,23.343,3713092.5739483
2007-07-30,23.6488,24.3158,23.6488,24.1809,2576430.783189
2007-07-31,24.5372,24.5372,24.0634,24.2411,2914402.7183698
2007-08-01,24.143,24.4741,23.808,24.3605,2862963.0489228
2007-08-02,24.2411,24.4527,24.1546,24.3925,5460311.024303
2007-08-03,24.1333,24.2692,23.942,23.942,1890487.1580889
2007-08-06,24.1498,24.6042,24.1187,24.6042,1240985.1152484
2007-08-07,24.1945,24.6129,24.0954,24.4906,2769164.7521063
2007-08-08,24.5974,24.7789,24.4158,24.6042,1072987.3817369
2007-08-09,23.7847,24.1546,22.0361,23.9139,2778766.94733
2007-08-10,23.6401,23.9362,23.542,23.6488,1674350.7350395
2007-08-13,23.9139,23.9974,23.708,23.7624,543464.88666076
2007-08-14,23.8381,23.8896,23.5575,23.61,1692624.0534627
2007-08-15,23.3983,23.6692,22.9944,23.04,5277674.6550825
2007-08-16,22.8721,23.3507,22.3856,23.1847,5773570.4128574
2007-08-17,23.6168,23.7003,23.2061,23.4653,1082197.1671805
2007-08-20,23.5041,24.1721,23.2682,23.442,2942032.0747005
2007-08-21,23.3896,23.5187,23.3284,23.3507,1222699.4374621
2007-08-22,23.6905,23.9498,23.6323,23.942,2585376.9022186
2007-08-23,24.1042,24.1042,23.7624,23.9294,1642896.1558125
2007-08-24,23.9653,24.3304,23.8983,24.3158,1536202.9234387
2007-08-27,24.1886,24.1886,23.8983,23.9362,897691.44428291
2007-08-28,23.8527,23.9498,23.4799,23.5575,2363951.7016862
2007-08-29,23.7546,24.1498,23.7003,24.143,5346649.1710042
2007-08-30,23.7003,24.209,23.7003,24.0129,1144289.5777192
2007-08-31,24.6586,24.6586,24.3838,24.5139,844470.99659485
2007-09-04,24.3692,24.8469,24.3226,24.7644,1916517.0068382
2007-09-05,24.4158,24.5741,24.3158,24.5741,987070.23882492
2007-09-06,24.4236,24.6285,24.2779,24.4741,573307.59894302
2007-09-07,24.1945,24.3469,24.0129,24.0566,1100667.2054672
2007-09-10,24.1042,24.1886,23.7935,23.7935,701796.56823893
2007-09-11,24.1945,24.3527,24.1721,24.3391,666057.40978528
2007-09-12,24.3158,24.4741,24.2498,24.4683,531980.97839683
2007-09-13,24.5809,24.6586,24.4449,24.544,1282822.5894716
2007-09-14,24.3692,24.5294,24.2945,24.4906,592405.90485674
2007-09-17,24.4391,24.5372,24.2556,24.3013,806883.08340275
2007-09-18,24.5906,25.312,24.4828,25.2605,1981130.7274603
2007-09-19,25.3799,25.5091,25.312,25.411,1970474.8965277
2007-09-20,25.5858,25.7013,25.4644,25.6246,952769.91623178
2007-09-21,25.7926,25.9052,25.7586,25.8207,852757.94958961
2007-09-24,25.8363,25.8751,25.7101,25.7169,567508.99772994
2007-09-25,25.6246,25.9052,25.5547,25.845,1874898.9113109
2007-09-26,25.9576,25.9732,25.845,25.9576,1249432.7399642
2007-09-27,26.1713,26.179,26.0654,26.1557,2150840.2327687
2007-09-28,26.2771,26.3742,26.0344,26.2858,1377939.2183579
2007-10-01,26.2936,26.6645,26.2858,26.648,1791160.1061549
2007-10-02,26.5489,26.5489,26.3683,26.5043,912356.85861206
2007-10-03,26.4829,26.513,26.2771,26.2936,1150870.9385987
2007-10-04,26.3315,26.4518,26.2548,26.3383,929326.2642225
2007-10-05,26.4674,26.7412,26.4674,26.68,1312028.7945515
2007-10-08,26.5295,26.5295,26.3625,26.4518,2350380.0909962
2007-10-09,26.4897,26.68,26.4062,26.68,544254.85595569
2007-10-10,26.6111,26.6645,26.5295,26.5965,1073722.7638445
2007-10-11,26.946,27.0674,26.7169,26.7703,1550280.2380711
2007-10-12,26.748,26.9839,26.7256,26.8315,532430.0352581
2007-10-15,26.8771,27.0062,26.5043,26.7936,1243615.5997064
2007-10-16,26.5218,26.6645,26.4897,26.5295,1334785.4719588
2007-10-17,26.779,26.8723,26.68,26.7635,1959032.186141
2007-10-18,26.7635,26.8723,26.6645,26.847,750408.00341748
2007-10-19,26.6344,26.6412,26.2606,26.2994,3425769.3089726
2007-10-22,25.9576,26.1936,25.9198,26.0878,3055434.3813731
2007-10-23,26.4373,26.5218,26.3082,26.4897,865256.35557909
2007-10-24,26.4518,26.6023,26.1645,26.6023,1866149.5121448
2007-10-25,26.68,26.8392,26.5732,26.8179,1717881.4420148
2007-10-26,26.9839,27.1373,26.8849,27.0373,645556.31615359
2007-10-29,27.28,27.4402,27.1888,27.3723,1576854.9287461
2007-10-30,27.2276,27.3189,27.1664,27.2131,453742.0898443
2007-10-31,27.3334,27.6684,27.2276,27.5771,1033125.3457244
2007-11-01,27.113,27.113,26.7412,26.7412,1501604.9461829
2007-11-02,26.8849,27.3645,26.7936,27.3645,1875886.6304163
2007-11-05,26.7169,26.915,26.6645,26.8315,841049.51289505
2007-11-06,27.0295,27.1742,26.946,27.1742,537369.66073198
2007-11-07,27.1597,27.1597,26.8004,26.946,1280584.5147938
2007-11-08,27.0742,27.449,27.0529,27.2936,3800447.5227739
2007-11-09,27.18,27.7053,26.9839,27.0441,2465616.7331502
2007-11-12,26.8004,27.0218,26.4062,26.4217,1983864.2066112
2007-11-13,26.648,27.0441,26.648,26.9227,1364640.5436042
2007-11-14,27.1664,27.1664,26.748,26.8247,748932.0894675
2007-11-15,26.3829,26.5043,26.0431,26.1412,3126083.5910022
2007-11-16,26.3169,26.4518,26.1334,26.346,6540354.5724539
2007-11-19,26.1101,26.1101,25.7285,25.7848,1698179.5872004
2007-11-20,26.2247,26.5412,26.179,26.4295,1775111.4730994
2007-11-21,26.1412,26.3829,26.0654,26.1266,2027570.0045646
2007-11-23,26.2693,26.4829,26.2693,26.4674,1047872.125861
2007-11-26,26.5043,26.5295,25.981,25.981,2210532.8669617
2007-11-27,26.1266,26.3625,26.0499,26.3082,2124528.1785608
2007-11-28,26.5363,27.18,26.4985,27.1198,1699201.2945545
2007-11-29,26.8247,27.0606,26.7412,27.013,922989.00076528
2007-11-30,27.449,27.449,26.9839,27.0674,1021414.849136
2007-12-03,27.0674,27.1072,26.9082,26.9752,1447755.200921
2007-12-04,26.9839,27.082,26.9616,27.0441,1593501.9609676
2007-12-05,27.2868,27.3645,27.18,27.2131,635046.73768497
2007-12-06,27.2276,27.516,27.1597,27.4548,883711.9746088
2007-12-07,27.4703,27.5558,27.4024,27.449,914193.25398735
2007-12-10,27.6014,27.8034,27.6014,27.7461,584116.89196812
2007-12-11,27.6373,27.7587,27.0606,27.0606,3204091.7714425
2007-12-12,27.8121,27.9044,27.5383,27.7053,1785636.500772
2007-12-13,27.3946,27.516,27.0529,27.3723,1119164.0223741
2007-12-14,26.8004,26.946,26.6179,26.6722,1098585.6827227
2007-12-17,26.3169,26.3975,26.1033,26.1033,1113900.9935643
2007-12-18,26.7111,26.779,26.2247,26.5295,2428822.9090408
2007-12-19,26.4518,26.6023,26.179,26.3247,1023864.0629344
2007-12-20,26.4295,26.5489,26.3383,26.4518,923669.79568568
2007-12-21,26.9004,27.0295,26.8392,27.0295,3639023.9405133
2007-12-24,26.9684,26.9684,26.4518,26.8004,881834.38135632
2007-12-26,26.6412,26.9315,26.6412,26.8645,253379.30402015
2007-12-27,27.0995,27.0995,26.8392,26.8771,817233.02009729
2007-12-28,27.3267,27.3577,27.1742,27.2189,1335785.5504273
2007-12-31,26.9917,27.28,26.847,26.9383,674611.11903478
2008-01-02,27.1664,27.2732,26.8179,26.9004,2005982.3169223
2008-01-03,26.7936,26.9227,26.7256,26.8247,1430428.403726
2008-01-04,26.6567,26.7111,26.2994,26.2994,2757640.6759121
2008-01-07,26.4062,26.4897,26.2004,26.3247,1815957.1084295
2008-01-08,26.6111,26.7111,25.7285,26.1412,1738459.7816662
2008-01-09,26.0499,26.2548,25.3498,26.2247,6844286.7616147
2008-01-10,25.981,26.3829,25.9576,26.2994,5560007.8271847
2008-01-11,26.1101,26.1557,25.8528,25.9266,8131249.7377429
2008-01-14,26.346,26.4441,26.2693,26.3975,2471949.8768197
2008-01-15,26.0198,26.0878,25.6615,25.6703,5086388.791548
2008-01-16,25.4256,25.6246,24.9324,24.9557,5384831.3635746
2008-01-17,25.1207,25.243,24.5139,24.5809,4240966.1239903
2008-01-18,24.9246,25.0702,24.3469,24.4964,6036785.7100542
2008-01-22,22.1798,23.2138,21.9215,22.9546,8371547.6858115
2008-01-23,21.5108,22.5148,21.2924,22.5148,10139639.040639
2008-01-24,23.04,23.3051,22.8798,23.2342,4730235.2032208
2008-01-25,23.7148,23.7847,22.7128,22.8109,3829718.6145103
2008-01-28,22.9944,23.4731,22.7682,23.4264,2626836.3859187
2008-01-29,23.5119,23.5663,23.275,23.5663,1374714.4545216
2008-01-30,23.4342,23.9974,23.3051,23.5255,2929959.0367929
2008-01-31,22.9478,23.8818,22.9177,23.7148,5960511.9602432
2008-02-01,23.8818,24.0051,23.7003,23.9061,3902667.6956329
2008-02-04,24.0799,24.1245,23.8226,23.8818,2150659.992056
2008-02-05,23.1381,23.1556,22.6274,22.6274,4083880.6781968
2008-02-06,23.0167,23.2138,22.8021,22.8565,3815838.0197414
2008-02-07,22.4303,22.8488,22.4303,22.7031,3382414.7229223
2008-02-08,22.5303,22.8021,22.4225,22.6274,2301397.874923
2008-02-11,22.6584,22.7818,22.3856,22.7361,2519674.527692
2008-02-12,23.3196,23.5507,23.2061,23.3196,8106925.4811089
2008-02-13,23.5663,23.7245,23.4119,23.6779,1909762.6148745
2008-02-14,23.6857,23.7546,23.442,23.4866,1759669.4787854
2008-02-15,23.2429,23.4498,23.1002,23.4206,1455050.3150226
2008-02-19,23.9741,24.0566,23.7003,23.777,2856518.6709849
2008-02-20,23.3051,23.8138,23.2973,23.7245,4890278.6565958
2008-02-21,23.8672,23.8896,23.4585,23.4866,1978550.7104019
2008-02-22,23.5342,23.5847,23.2216,23.5575,1727540.2843196
2008-02-25,23.5507,23.8226,23.4342,23.7935,1427503.3544462
2008-02-26,23.8672,24.3469,23.8527,24.2313,3137417.1270144
2008-02-27,24.0275,24.5518,24.0275,24.4391,4026293.2555277
2008-02-28,24.1721,24.3304,24.0731,24.2012,3686112.0841832
2008-02-29,23.7391,23.808,23.3983,23.5507,3271352.4556735
2008-03-03,23.4498,23.6401,23.3983,23.5847,2644377.412075
2008-03-04,23.2294,23.3896,22.9789,23.2294,3834105.158483
2008-03-05,23.4206,23.7391,23.3828,23.5119,4397816.7418839
2008-03-06,23.6401,23.6779,23.2905,23.3507,2960847.1452086
2008-03-07,23.0458,23.2973,22.9099,23.0022,3121694.9871356
2008-03-10,23.1614,23.2061,22.7128,22.7604,3811048.7665192
2008-03-11,23.4206,23.5342,23.1002,23.5119,4907683.7297574
2008-03-12,23.6556,23.808,23.5255,23.5711,1961614.2630933
2008-03-13,23.1614,23.7245,23.0925,23.708,1654466.5796185
2008-03-14,23.777,23.808,22.9789,23.2429,3548920.063333
2008-03-17,22.4847,22.9022,22.439,22.7953,3439782.7668954
2008-03-18,23.1002,23.4653,23.0458,23.4119,10195592.967478
2008-03-19,23.176,23.3507,22.6818,22.6963,2646378.598959
2008-03-20,22.4681,22.84,22.439,22.7682,3310023.8730354
2008-03-24,22.6526,23.6032,22.4681,23.5255,2520246.1482378
2008-03-25,23.4799,23.6488,23.2973,23.61,1067640.9272258
2008-03-26,23.6323,23.808,23.5342,23.7546,730043.8927274
2008-03-27,24.1042,24.1333,23.8138,23.8381,941679.44769492
2008-03-28,23.9139,23.9808,23.6905,23.808,8341967.6099962
2008-03-31,23.8313,24.0566,23.777,23.9498,1469967.0364026
2008-04-01,24.1042,24.544,24.0566,24.544,5745906.038331
2008-04-02,24.4158,24.5809,24.3304,24.4964,6369425.609981
2008-04-03,24.1945,24.5518,24.1945,24.4741,4030474.8400615
2008-04-04,24.5139,24.644,24.3692,24.5605,2393704.8085856
2008-04-07,24.7644,24.8275,24.6731,24.6877,1227191.0360216
2008-04-08,24.4158,24.5906,24.3983,24.5906,1774279.2759804
2008-04-09,24.5809,24.6042,24.3838,24.4683,1121663.703572
2008-04-10,24.2945,24.4605,24.1721,24.4391,3065011.8578705
2008-04-11,24.1546,24.2178,23.9498,23.9876,1441244.9063796
2008-04-14,23.9974,24.1245,23.9808,24.0207,2046886.6592273
2008-04-15,24.1886,24.209,24.0275,24.111,7096856.5273483
2008-04-16,24.5139,24.8935,24.3391,24.8547,3166219.5928979
2008-04-17,24.544,24.6663,24.5372,24.5673,1958971.4192722
2008-04-18,24.8022,24.9557,24.7488,24.9013,1446703.625106
2008-04-21,24.9625,25.0838,24.8547,25.0702,2178685.8779547
2008-04-22,24.9858,25.0149,24.7255,24.8188,3604204.5246677
2008-04-23,24.7586,25.0906,24.6508,25.0324,1159014.7289703
2008-04-24,24.7586,24.9246,24.6042,24.81,1207556.1277576
2008-04-25,25.0081,25.0557,24.8712,24.977,643745.66945153
2008-04-28,25.0838,25.1362,25.0003,25.0149,359468.9874933
2008-04-29,24.8547,24.8644,24.7187,24.7586,2043022.2983479
2008-04-30,24.8712,25.1139,24.8391,24.8391,3331876.2570386
2008-05-01,24.6731,25.1974,24.5673,25.1974,1944557.3119938
2008-05-02,25.144,25.1887,24.9391,25.0324,2012723.3195758
2008-05-05,25.0974,25.3363,25.0974,25.243,5116998.8142928
2008-05-06,25.144,25.3877,25.0615,25.3285,3711420.9700818
2008-05-07,25.2353,25.2673,24.9168,24.9557,1923346.5849277
2008-05-08,25.0906,25.2528,25.0382,25.1362,979273.5405686
2008-05-09,24.9557,25.1518,24.9391,25.0702,1850841.4109317
2008-05-12,25.1285,25.411,25.1139,25.3877,925989.23617092
2008-05-13,25.2964,25.3498,25.2071,25.2528,5774846.517103
2008-05-14,25.2741,25.411,25.2353,25.243,4159122.4211845
2008-05-15,25.3498,25.5547,25.2964,25.5091,2168642.8654451
2008-05-16,25.7761,26.0198,25.6615,26.0033,2196245.4431557
2008-05-19,25.981,26.0431,25.845,25.9198,1576054.6599819
2008-05-20,25.8062,25.8528,25.7227,25.7761,1083405.2949288
2008-05-21,25.7101,25.7761,25.4644,25.4945,1724878.9014538
2008-05-22,25.5547,25.7848,25.5246,25.7285,748634.43480488
2008-05-23,25.6703,25.6703,25.2964,25.3421,3325076.5474101
2008-05-27,25.1518,25.411,25.1518,25.3799,1782011.0875801
2008-05-28,25.4567,25.5246,25.2741,25.479,531896.52274861
2008-05-29,25.1887,25.4178,25.1605,25.3421,1577507.9150994
2008-05-30,25.4712,25.5324,25.4042,25.4868,483736.20432519
2008-06-02,25.144,25.2071,24.977,25.0974,2497978.695622
2008-06-03,25.0081,25.1139,24.7644,24.9246,12368896.342779
2008-06-04,24.6508,24.9013,24.644,24.7712,5210652.9185391
2008-06-05,24.8857,25.2071,24.8391,25.2071,3198511.5189785
2008-06-06,24.8644,24.9391,24.5518,24.6129,5072679.1679695
2008-06-09,24.7964,24.81,24.5217,24.6954,4405211.7608377
2008-06-10,24.1809,24.3983,24.1644,24.2411,3038352.7115474
2008-06-11,24.1644,24.209,23.8138,23.8138,5851831.9602423
2008-06-12,23.8381,24.0051,23.7469,23.7546,4109498.5481743
2008-06-13,23.777,24.0566,23.7624,24.0275,859048.86543499
2008-06-16,24.0051,24.2411,23.9294,24.2012,1204709.3544445
2008-06-17,24.4906,24.5605,24.3469,24.3527,1832543.3737822
2008-06-18,24.2012,24.2614,24.0498,24.1809,2430777.748313
2008-06-19,24.1333,24.4391,24.0867,24.4391,1115802.2755962
2008-06-20,23.9294,23.9294,23.6857,23.6905,1506900.9332944
2008-06-23,23.7546,23.7847,23.6032,23.6857,1493253.1065316
2008-06-24,23.4051,23.6779,23.3196,23.5711,1699992.2937963
2008-06-25,22.8109,23.1934,22.8021,22.9789,2784310.1217046
2008-06-26,22.774,24.2692,22.4924,22.4992,2885979.2729563
2008-06-27,22.5526,22.6584,22.4157,22.5148,706000.81160515
2008-06-30,22.4536,22.5458,22.3779,22.3779,1282543.4738537
2008-07-01,22.0749,22.2487,21.9147,22.24,1781828.7869736
2008-07-02,22.4021,22.4303,21.9817,22.0439,2459870.6592305
2008-07-03,22.2555,22.272,21.9982,22.0361,1600789.8654407
2008-07-07,21.9895,22.24,21.838,22.006,1957763.2915239
2008-07-08,21.8827,22.1118,21.7244,22.0749,1377755.8878044
2008-07-09,22.2264,22.272,21.8769,22.0574,937730.63116722
2008-07-10,21.9895,22.1487,21.8769,22.0885,1140662.1046335
2008-07-11,21.7079,21.9215,21.5943,21.7477,1594748.1967523
2008-07-14,21.9147,21.9749,21.6633,21.7079,1421239.217221
2008-07-15,21.4186,21.6633,21.2924,21.472,1765756.4651387
2008-07-16,21.405,21.8303,21.338,21.7759,2708104.3483909
2008-07-17,22.1041,22.2176,21.9662,22.1963,1355199.0201015
2008-07-18,22.2031,22.3487,22.1487,22.34,1631992.1076699
2008-07-21,22.5225,22.6206,22.3856,22.4681,1226548.3491376
2008-07-22,22.2643,22.6458,22.2643,22.5371,982628.07771798
2008-07-23,22.6274,22.674,22.4924,22.5371,491439.17741093
2008-07-24,22.4021,22.4157,21.9662,22.0118,2257425.3207149
2008-07-25,22.0439,22.3245,21.9982,22.1798,953987.31350245
2008-07-28,22.1876,22.2264,21.8002,21.8137,1183931.2050888
2008-07-29,21.7623,22.1118,21.7623,22.0963,872851.18423722
2008-07-30,22.1351,22.2555,22.0439,22.2031,646350.40523623
2008-07-31,22.2264,22.3643,22.1623,22.1798,2669233.1213246
2008-08-01,22.1798,22.1798,21.8069,21.8536,2349745.6436876
2008-08-04,21.7904,21.8827,21.7244,21.7477,1583142.7547507
2008-08-05,22.0817,22.2342,22.0574,22.2176,2272427.52769
2008-08-06,22.0283,22.3312,21.9817,22.2846,3148068.8381593
2008-08-07,22.1623,22.1963,21.8691,21.9215,412042.62850963
2008-08-08,21.3739,21.8002,21.3428,21.7623,1564244.2585413
2008-08-11,21.6565,21.7836,21.5186,21.5865,770028.49242445
2008-08-12,21.5642,21.6099,21.4331,21.4807,1078944.5947771
2008-08-13,21.2535,21.2691,20.972,21.1545,2843075.8036611
2008-08-14,20.9797,21.1545,20.9195,21.0244,934379.18385862
2008-08-15,20.8127,20.9118,20.6826,20.8127,857085.78658737
2008-08-18,20.9506,20.9506,20.6156,20.6603,604521.17058845
2008-08-19,20.4622,20.5234,20.371,20.5011,1441059.5159323
2008-08-20,20.5234,20.6224,20.4166,20.5525,1291150.7403436
2008-08-21,20.4865,20.6749,20.4865,20.6603,1058284.8893183
2008-08-22,20.7574,20.8273,20.6914,20.7438,536441.6785485
2008-08-25,20.6671,20.7273,20.3943,20.4253,427251.85481756
2008-08-26,20.3797,20.6671,20.3612,20.5011,809702.04814879
2008-08-27,20.5593,20.6914,20.5389,20.6292,207329.34685528
2008-08-28,20.9195,21.0409,20.8661,20.9428,1243002.7812833
2008-08-29,20.9797,21.0555,20.8195,20.8273,575721.79454577
2008-09-02,20.903,20.972,20.6671,20.6914,495273.66982945
2008-09-03,20.6448,20.804,20.569,20.7147,631558.30743475
2008-09-04,20.3108,20.3331,19.6865,19.8098,1404740.4973573
2008-09-05,19.4738,19.5505,19.1864,19.4292,1701964.6421663
2008-09-08,19.8234,19.869,19.3457,19.5884,2113848.6588488
2008-09-09,19.4136,19.533,19.0418,19.0942,1545623.8480028
2008-09-10,19.2913,19.3525,19.0418,19.0874,1508758.9575553
2008-09-11,18.6379,19.1311,18.6019,19.1233,1737565.7877314
2008-09-12,19.1709,19.5272,19.1165,19.5195,1460143.402589
2008-09-15,18.6757,18.9952,18.6757,18.8641,1812299.7668828
2008-09-16,18.2893,18.7825,18.1369,18.6466,2496706.7111641
2008-09-17,18.4184,18.6087,17.9776,18.2272,1680803.3525528
2008-09-18,18.6757,19.1544,18.334,18.8641,6063020.5182425
2008-09-19,18.2815,21.3962,18.2815,20.135,2247052.725188
2008-09-22,19.8612,19.9768,19.5272,19.6408,561786.61258963
2008-09-23,19.602,19.7399,19.2398,19.3379,1042531.8510316
2008-09-24,19.5505,19.5729,19.269,19.2991,396839.58188328
2008-09-25,19.7098,19.8544,19.6331,19.7554,651596.9548951
2008-09-26,19.2767,19.4738,19.2457,19.4369,1274277.1197976
2008-09-29,18.5767,18.5767,17.3757,17.6028,1161990.2456496
2008-09-30,17.8252,18.1825,17.7106,18.1679,1191433.3385232
2008-10-01,17.8932,18.0359,17.5669,17.9087,382891.01061706
2008-10-02,17.4844,17.5058,16.9572,17.0552,1466715.4939461
2008-10-03,16.9349,17.5747,16.9271,16.9446,798907.1743807
2008-10-06,16.2979,16.2979,15.5076,15.9931,1661082.9586937
2008-10-07,16.3047,16.4795,15.295,15.295,1431625.2020581
2008-10-08,15.0124,15.5833,14.6483,14.8299,1424156.0269253
2008-10-09,15.1649,15.2697,13.7959,13.8813,1103972.305164
2008-10-10,12.9919,13.9463,12.7259,13.5609,1956881.6569522
2008-10-13,14.861,16.228,14.5959,15.529,1117755.0549745
2008-10-14,15.9931,16.062,15.126,15.4222,2188771.1182883
2008-10-15,14.8464,14.9435,13.6832,13.6832,1183027.9416316
2008-10-16,14.0231,14.458,13.225,14.4357,1228439.3317002
2008-10-17,13.592,14.5716,13.5764,14.0687,874948.15618569
2008-10-20,13.9716,14.3435,13.8716,14.3124,1020106.8165356
2008-10-21,13.7959,13.9396,13.3706,13.4541,670525.31956546
2008-10-22,12.9609,13.0434,12.1783,12.4958,1049141.0204782
2008-10-23,12.322,12.7473,12.0016,12.5346,1646524.6588452
2008-10-24,11.2511,12.0851,11.2122,11.7443,1242456.9094107
2008-10-27,11.2588,12.2841,11.2588,11.5598,3546702.5875938
2008-10-28,12.7327,14.1376,12.2366,13.8483,5495222.1054253
2008-10-29,13.2725,13.9182,13.225,13.4395,2143918.9894025
2008-10-30,14.1677,14.3357,13.6454,13.7667,1253123.0398126
2008-10-31,13.9182,14.4114,13.6376,14.0464,1069395.9567937
2008-11-03,13.7425,13.993,13.6201,13.7502,1133339.1819648
2008-11-04,14.2444,14.9755,14.0687,14.959,1247671.5307147
2008-11-05,14.526,14.892,13.9328,13.9463,620607.91168031
2008-11-06,13.7347,13.9396,12.9143,13.0356,755951.17779204
2008-11-07,13.4172,13.8716,13.3551,13.7133,1001134.1641472
2008-11-10,14.1075,14.2357,13.4085,13.6289,846180.70849782
2008-11-11,13.3405,13.4026,12.8531,13.0512,443307.69750153
2008-11-12,12.6939,12.7327,12.2841,12.3356,542421.55042118
2008-11-13,12.5346,13.6143,12.1463,13.6143,670733.36884521
2008-11-14,13.1657,13.3939,12.7016,12.7016,483194.45224028
2008-11-17,12.5424,12.8298,12.2987,12.4288,511584.93935195
2008-11-18,12.2773,12.6249,12.1307,12.4647,458917.57316503
2008-11-19,12.1094,12.3531,11.5152,11.5152,1233457.2331407
2008-11-20,11.4307,11.7045,10.8239,10.8714,906401.70546569
2008-11-21,11.3627,11.5317,10.8083,11.5317,817894.24602603
2008-11-24,11.8569,12.7783,11.7278,12.488,1740384.7524774
2008-11-25,12.8832,13.0589,12.3754,12.7016,549144.01403002
2008-11-26,12.1783,12.8366,12.1783,12.7638,905002.0075885
2008-11-28,12.4647,12.6317,12.4288,12.6104,210475.8347249
2008-12-01,12.1783,12.1783,11.5414,11.586,558315.69143722
2008-12-02,11.9715,12.3434,11.888,12.2142,589930.94238515
2008-12-03,11.8268,12.4424,11.7365,12.3977,386271.29643968
2008-12-04,12.1171,12.488,11.9793,12.1171,424545.15428683
2008-12-05,11.8725,12.2773,11.5899,12.1861,754676.10349332
2008-12-08,12.7327,13.0589,12.6628,12.8744,668658.02578227
2008-12-09,12.8366,13.191,12.755,12.8744,482730.976122
2008-12-10,13.1114,13.2871,13.0279,13.225,926837.91244083
2008-12-11,13.2405,13.5522,13.2026,13.2638,670400.69598699
2008-12-12,12.9366,13.4395,12.8832,13.325,774192.56786042
2008-12-15,13.492,13.592,13.325,13.5522,916320.09439677
2008-12-16,13.5832,14.7299,13.5687,14.5648,1667918.7164647
2008-12-17,14.2299,14.5192,14.1007,14.3891,927489.8688472
2008-12-18,14.5192,14.6037,14.0075,14.1376,748508.78127948
2008-12-19,14.0163,14.0687,13.6454,13.7211,897606.98863469
2008-12-22,13.7735,13.8716,13.4696,13.6143,662058.12585804
2008-12-23,13.7502,13.8939,13.5609,13.592,582028.1595951
2008-12-24,12.9075,13.7959,12.9075,13.7959,497230.5689955
2008-12-26,13.7735,13.7959,13.6454,13.7347,282182.79985055
2008-12-29,14.1988,14.2357,13.8638,13.924,1426996.6205569
2008-12-30,14.2901,14.4415,14.2357,14.4202,487669.57164896
2008-12-31,14.2299,14.6697,14.2299,14.6114,1086613.5796142
2009-01-02,14.4114,14.7542,14.3357,14.692,490223.84003412
2009-01-05,14.3959,14.4279,14.2357,14.3289,1036805.3461035
2009-01-06,14.4114,14.4872,14.1774,14.3736,620529.63571367
2009-01-07,14.3124,14.3435,14.0687,14.16,896588.37112141
2009-01-08,14.092,14.2609,13.9784,14.2357,658157.71683602
2009-01-09,14.0231,14.0619,13.492,13.5085,900386.81539741
2009-01-12,13.492,13.492,13.1269,13.1978,397165.045113
2009-01-13,12.9677,13.0279,12.7638,12.8609,393143.1023533
2009-01-14,12.4424,13.0754,12.1171,12.1171,605296.72062636
2009-01-15,12.222,12.3434,11.8424,12.2298,7037740.6634357
2009-01-16,12.5045,12.5045,12.0016,12.2773,761869.25284895
2009-01-20,11.8045,11.8948,11.3394,11.3627,1049638.4848451
2009-01-21,11.6375,11.9793,11.454,11.9113,1097511.4480752
2009-01-22,11.4084,11.789,11.4084,11.6453,727302.17400107
2009-01-23,11.2278,11.6229,11.1054,11.386,750247.33169647
2009-01-26,11.6822,12.1171,11.5598,11.8725,547058.37149778
2009-01-27,11.9948,12.1094,11.8123,12.0346,1246710.5902295
2009-01-28,12.5269,12.7172,12.222,12.5861,517813.02843463
2009-01-29,12.2686,12.3065,11.956,12.0171,392388.15125398
2009-01-30,12.0696,12.1463,11.6608,11.7802,613856.60955744
2009-02-02,11.4161,11.7365,11.4161,11.5899,707418.01858015
2009-02-03,11.7802,12.1783,11.6977,12.1385,771286.05762537
2009-02-04,12.0346,12.3531,11.9433,11.9637,786745.56103717
2009-02-05,11.9113,12.3977,11.8424,12.1997,655406.72858733
2009-02-06,12.3977,12.7948,12.3356,12.6191,763519.22783001
2009-02-09,12.7638,12.9007,12.6715,12.7638,409600.62433978
2009-02-10,12.657,12.7395,12.0094,12.0851,593806.63268086
2009-02-11,12.2987,12.922,12.0696,12.2366,410983.8430661
2009-02-12,11.8492,12.0793,11.7123,12.0482,1031873.9602051
2009-02-13,11.9715,12.0696,11.8725,11.8948,302776.5887059
2009-02-17,11.8948,11.8948,11.1142,11.1355,1024340.9283627
2009-02-18,11.1666,11.2035,10.9093,11.0452,762664.37187853
2009-02-19,11.3045,11.5006,11.0977,11.1054,479973.80819173
2009-02-20,10.786,11.653,10.6879,10.8938,1415226.3870466
2009-02-23,10.9472,10.9472,10.3141,10.351,1101343.8805999
2009-02-24,10.3675,10.8025,10.3141,10.7404,990298.09250197
2009-02-25,10.5947,10.5947,10.185,10.3772,1700772.9935689
2009-02-26,10.5753,10.6947,10.3598,10.4054,545208.5868124
2009-02-27,10.2015,10.4209,10.0792,10.2539,422322.52881297
2009-03-02,9.91799,10.0335,9.71312,9.71312,905804.33624658
2009-03-03,9.88206,9.9743,9.7005,9.78303,632051.65201398
2009-03-04,10.018,10.4433,9.98692,10.2908,869653.19902113
2009-03-05,10.6336,10.6336,9.64516,9.70633,782284.8608855
2009-03-06,9.91022,10.0578,9.58496,9.74516,926613.38401019
2009-03-09,9.47816,9.82866,9.47816,9.67526,538128.73161902
2009-03-10,10.0335,10.4209,10.0335,10.2996,1479783.4605876
2009-03-11,10.5423,10.6646,10.3306,10.484,942503.40523852
2009-03-12,10.3908,10.8161,10.2462,10.8025,3902823.2176192
2009-03-13,10.8569,10.9093,10.6025,10.7792,681126.5633108
2009-03-16,11.0142,11.0977,10.8404,10.8714,1724241.3643045
2009-03-17,10.8025,11.0074,10.7025,11.0074,1692474.7111579
2009-03-18,10.8938,11.5006,10.8404,11.4462,936478.21570095
2009-03-19,11.7802,11.9113,11.486,11.5317,1158531.6838604
2009-03-20,11.5462,11.5987,11.3326,11.3627,826087.47385021
2009-03-23,11.6375,12.0851,11.5686,12.0851,914323.02730047
2009-03-24,11.7365,11.9433,11.653,11.6608,521494.05876066
2009-03-25,11.7365,12.0793,11.7045,11.9268,849826.72062825
2009-03-26,12.9745,12.9745,11.9181,12.0919,2114839.467795
2009-03-27,11.7045,11.7278,11.5462,11.6375,619677.86960297
2009-03-30,11.1598,11.2035,10.9093,11.0375,976332.01213795
2009-03-31,11.2588,11.486,11.2122,11.3773,510522.0341207
2009-04-01,11.1802,11.5987,11.1229,11.553,570344.44162685
2009-04-02,12.1094,12.4579,12.0919,12.2366,1349573.4499725
2009-04-03,12.2686,12.5346,12.2531,12.5346,743798.83397087
2009-04-06,12.2298,12.3298,12.0851,12.29,481770.03563678
2009-04-07,12.0171,12.1171,11.9045,11.9181,881758.16528354
2009-04-08,12.1385,12.2531,11.987,12.1385,287067.83813717
2009-04-09,12.4346,12.5657,12.3356,12.4511,591422.30553907
2009-04-13,12.4579,12.7783,12.4346,12.6871,750735.52654106
2009-04-14,12.5579,12.7395,12.5181,12.5579,1253874.9010711
2009-04-15,12.4511,12.755,12.3977,12.7327,664451.72252219
2009-04-16,12.8531,12.9007,12.6939,12.8531,545435.17513689
2009-04-17,12.7948,12.8677,12.7084,12.7948,1041227.9382188
2009-04-20,12.4647,12.4647,12.1094,12.1094,1170390.4928066
2009-04-21,11.987,12.3754,11.9637,12.3599,718544.53525953
2009-04-22,12.1909,12.657,12.1909,12.4647,6693617.885192
2009-04-23,12.5045,12.7016,12.4133,12.7016,2340335.0185928
2009-04-24,12.9609,13.0512,12.8744,12.922,1045500.1580824
2009-04-27,12.7473,12.9997,12.6715,12.7259,1044272.4613424
2009-04-28,12.5181,12.8162,12.4579,12.6793,612030.51365143
2009-04-29,12.8677,13.2182,12.8677,13.0201,770780.35368299
2009-04-30,13.3026,13.3939,13.0978,13.1434,640606.39121041
2009-05-01,13.1114,13.3337,13.0434,13.2405,861645.36164426
2009-05-04,13.4638,13.8133,13.4395,13.7823,886541.23882414
2009-05-05,13.7425,13.7959,13.5308,13.5522,1502477.3112322
2009-05-06,13.8133,13.8483,13.592,13.8056,968114.06558747
2009-05-07,15.0348,15.0348,13.4259,13.5308,1131892.1065288
2009-05-08,13.7959,14.1774,13.79,14.1677,943896.92343413
2009-05-11,13.8056,13.8716,13.6968,13.759,428311.67020801
2009-05-12,14.0007,14.0007,13.6968,13.8716,225096.96133608
2009-05-13,13.4696,13.492,13.2949,13.325,448379.15618239
2009-05-14,13.2871,13.5687,13.2725,13.4842,421511.96057945
2009-05-15,13.4085,13.5522,13.191,13.2405,954630.00038645
2009-05-18,13.4997,13.826,13.4696,13.826,452364.02085262
2009-05-19,13.9396,14.2066,13.9182,14.0687,2059752.7562707
2009-05-20,14.2357,14.5648,14.2357,14.3357,1799036.1103247
2009-05-21,14.16,14.2357,14.0075,14.1842,950062.18575412
2009-05-22,14.3512,14.3891,14.191,14.3124,534680.46929905
2009-05-26,13.9328,14.6037,13.9104,14.5192,1876975.2843208
2009-05-27,14.5396,14.6114,14.2745,14.3202,427122.08150444
2009-05-28,14.4279,14.4959,14.16,14.4415,669945.45944415
2009-05-29,14.6037,14.7008,14.4648,14.7008,2749994.3499075
2009-06-01,15.1105,15.2629,15.0348,15.1649,1615899.1868965
2009-06-02,15.194,15.4163,15.194,15.3989,1487399.9181313
2009-06-03,15.0794,15.1037,14.7755,14.9124,599608.32373473
2009-06-04,15.0056,15.1037,14.892,15.0202,401865.72289924
2009-06-05,16.3222,16.3222,14.7008,14.7377,564450.05534932
2009-06-08,14.5716,14.6697,14.4027,14.6697,1050472.741858
2009-06-09,14.6483,14.761,14.5328,14.6629,1875713.5993322
2009-06-10,14.9755,15.0124,14.5716,14.761,1063557.1876504
2009-06-11,14.8979,15.1484,14.8464,14.9367,836563.06407015
2009-06-12,14.8066,14.8833,14.7008,14.8522,693648.65807966
2009-06-15,14.4114,14.4202,14.0318,14.1774,1219713.6213134
2009-06-16,14.1007,14.2609,13.9396,13.9396,1703728.9412565
2009-06-17,13.9716,14.0541,13.7425,13.9784,833989.22669333
2009-06-18,13.9629,14.1376,13.9182,13.9716,3549366.0303534
2009-06-19,14.0687,14.1541,13.9784,14.0541,476622.36088314
2009-06-22,13.6968,14.0163,13.5085,13.5473,1506625.9374643
2009-06-23,13.3648,13.5687,13.2638,13.3939,881819.96209931
2009-06-24,13.5153,13.7211,13.4026,13.4842,563968.04018632
2009-06-25,13.3648,13.6968,13.3094,13.6376,459378.98938945
2009-06-26,13.6201,13.6454,13.5085,13.592,495400.35330178
2009-06-29,13.7279,13.924,13.6289,13.8561,520817.38362798
2009-06-30,13.9104,13.9463,13.5764,13.6658,593915.80705539
2009-07-01,13.9104,14.1007,13.8862,13.9551,1394959.0913679
2009-07-02,13.5978,13.6143,13.3483,13.4085,731823.64102158
2009-07-06,13.0978,13.2725,13.0123,13.2725,780469.06444879
2009-07-07,13.1657,13.2026,12.8531,12.8744,647560.59287839
2009-07-08,12.9919,13.0356,12.7327,12.8609,1863555.0758294
2009-07-09,13.1269,13.2026,13.0201,13.1269,764943.64443351
2009-07-10,12.9609,13.089,12.8453,12.9531,1187691.5413284
2009-07-13,13.1434,13.4308,13.0677,13.3774,1806757.6224552
2009-07-14,13.4395,13.5473,13.3551,13.4541,863395.24147748
2009-07-15,13.8716,14.1299,13.8415,14.1143,1620399.0250315
2009-07-16,14.1774,14.359,14.1075,14.2959,649123.02237045
2009-07-17,14.1988,14.2813,14.1464,14.2299,1469172.9473199
2009-07-20,14.4357,14.5328,14.359,14.5192,647403.01099818
2009-07-21,14.8008,14.8008,14.5027,14.6182,828708.68878578
2009-07-22,14.4959,14.7843,14.4959,14.6629,510567.3517856
2009-07-23,14.6396,15.1416,14.6182,15.0425,1219973.1679397
2009-07-24,15.0348,15.1338,14.8687,15.1338,4490881.7164866
2009-07-27,15.0425,15.1551,14.9124,15.1484,1131555.3138829
2009-07-28,14.9124,14.9979,14.7008,14.9289,737250.43139311
2009-07-29,14.9755,15.0746,14.8386,14.9289,604349.16945122
2009-07-30,15.0571,15.2503,14.959,15.0571,3298762.4333083
2009-07-31,15.1717,15.3785,15.0882,15.3076,591722.02009555
2009-08-03,15.6066,15.8484,15.5678,15.8018,601552.86353763
2009-08-04,15.6833,15.8018,15.6202,15.7591,1250343.2130498
2009-08-05,15.7882,15.7882,15.4377,15.6367,1268767.9336717
2009-08-06,15.7134,15.7134,15.4222,15.5212,3560966.3226204
2009-08-07,15.6969,15.7193,15.5134,15.5134,400230.16717519
2009-08-10,15.4523,15.5076,15.3532,15.4299,685160.86543365
2009-08-11,15.2115,15.2425,15.0202,15.1717,1123150.9469382
2009-08-12,15.2018,15.4445,15.2018,15.3241,673741.84382628
2009-08-13,15.6134,15.6367,15.4299,15.5591,610313.59211996
2009-08-14,15.6134,15.6202,15.2328,15.3697,958483.03184971
2009-08-17,14.8464,14.8833,14.7542,14.8755,1813995.0595288
2009-08-18,14.861,15.0746,14.8299,14.9901,585174.64746472
2009-08-19,14.8687,15.3076,14.8687,15.1794,2064668.6929652
2009-08-20,15.2183,15.4299,15.1872,15.3474,663572.1478444
2009-08-21,15.7193,15.9387,15.7134,15.8406,869565.65353212
2009-08-24,15.9474,16.0387,15.8241,15.8406,709111.25133224
2009-08-25,16.1008,16.3416,16.0164,16.0387,568584.26232433
2009-08-26,15.9387,16.0008,15.8241,16.0008,514295.75967039
2009-08-27,15.9261,16.1319,15.6494,16.0542,4078152.113375
2009-08-28,16.2436,16.2669,15.963,16.0241,699176.38325029
2009-08-31,15.8931,15.9552,15.7882,15.8931,662426.8468588
2009-09-01,15.6494,15.8639,15.2552,15.3319,1210547.0936409
2009-09-02,15.2251,15.3989,15.1794,15.3154,2064734.6095687
2009-09-03,15.4989,15.4989,15.2552,15.3853,1049058.6247238
2009-09-04,15.4377,15.7426,15.3697,15.7193,2004223.1675667
2009-09-08,16.0688,16.1455,15.9863,16.1154,1605467.8843945
2009-09-09,16.3047,16.464,16.2523,16.3494,1630188.6705964
2009-09-10,16.3882,16.6154,16.2601,16.5853,694615.77824646
2009-09-11,16.6834,16.7086,16.4882,16.5931,681303.71418267
2009-09-14,16.4407,16.6766,16.4407,16.6455,966008.85406357
2009-09-15,16.6766,16.7688,16.4795,16.7465,2151872.2395921
2009-09-16,16.9125,17.0873,16.8591,17.0426,769603.12434257
2009-09-17,17.0261,17.1475,16.9349,17.0426,686163.00379605
2009-09-18,17.1261,17.1718,16.964,17.0485,634410.23048254
2009-09-21,16.7145,16.8591,16.497,16.8455,846433.04549555
2009-09-22,17.1339,17.1339,16.9795,17.0873,1263037.3089559
2009-09-23,17.165,17.2096,16.8747,16.9125,1868139.3696126
2009-09-24,17.0426,17.0795,16.5038,16.5853,1144327.6857556
2009-09-25,16.5387,16.6455,16.4494,16.5387,981663.01744504
2009-09-28,16.7222,17.0184,16.7086,16.898,1998808.7365583
2009-09-29,16.8679,16.9048,16.731,16.8455,842225.71228854
2009-09-30,16.9349,16.9514,16.6009,16.8679,940364.20546595
2009-10-01,16.7145,16.7145,16.2523,16.2746,827284.27218229
2009-10-02,16.0921,16.3047,15.9698,16.1814,12229567.182051
2009-10-05,16.1989,16.4882,16.1746,16.4106,1120116.7232839
2009-10-06,16.6611,16.9271,16.6455,16.7902,1208285.3301837
2009-10-07,16.7902,16.8815,16.7533,16.8358,1397720.3790859
2009-10-08,17.0261,17.2096,16.9271,17.1028,2459141.4568045
2009-10-09,17.0426,17.1339,16.9883,17.0795,1053934.3934881
2009-10-12,17.3223,17.4368,17.2407,17.2863,1064464.5708953
2009-10-13,17.2611,17.3543,17.1028,17.2698,769886.35974818
2009-10-14,17.665,17.7417,17.5669,17.7262,703120.05004334
2009-10-15,17.6417,17.7485,17.5592,17.7485,1193135.8407977
2009-10-16,17.4077,17.4669,17.2533,17.3844,1577587.221013
2009-10-19,17.5825,17.7485,17.4669,17.6941,717933.77673034
2009-10-20,17.7485,17.7485,17.4271,17.5592,922933.38363109
2009-10-21,17.4912,17.7864,17.4601,17.5135,3131271.4336861
2009-10-22,17.4912,17.7106,17.3155,17.7106,953711.28772534
2009-10-23,17.7174,17.7174,17.3757,17.5747,1322822.6383726
2009-10-26,17.497,17.6281,16.9349,17.0261,1818791.5223795
2009-10-27,16.964,17.0184,16.7145,16.7766,1206101.8426932
2009-10-28,16.5766,16.6455,16.1746,16.1746,2332725.7706776
2009-10-29,16.5251,16.8135,16.5038,16.7601,1144262.7990991
2009-10-30,16.5766,16.6455,15.963,15.963,1326064.9113067
2009-11-02,16.062,16.3795,15.8804,16.0921,967351.90485964
2009-11-03,15.8639,16.0309,15.7882,16.0076,1014199.0409479
2009-11-04,16.2523,16.4183,16.1746,16.2154,1525058.8976615
2009-11-05,16.4882,16.6067,16.4183,16.5319,369377.07695509
2009-11-06,16.4183,16.6999,16.3494,16.5387,2094843.0481587
2009-11-09,16.9271,17.2009,16.9183,17.2009,701381.49962635
2009-11-10,17.0028,17.1028,16.898,16.9883,1285650.82374
2009-11-11,17.2232,17.3077,17.0261,17.1863,3403406.0712924
2009-11-12,17.1028,17.2174,16.8679,16.9125,1602404.8222262
2009-11-13,16.9446,17.1475,16.7766,17.096,2606012.9188981
2009-11-16,17.3077,17.5747,17.3077,17.497,1168742.5777194
2009-11-17,17.3223,17.4077,17.2096,17.3757,679356.08453899
2009-11-18,17.5291,17.5592,17.3611,17.4912,494752.51668313
2009-11-19,17.2407,17.2698,17.0349,17.1718,1349236.6573266
2009-11-20,16.9514,17.0261,16.898,16.997,396085.66073089
2009-11-23,17.4145,17.5436,17.3611,17.4145,1495969.0765847
2009-11-24,17.4601,17.4601,17.2698,17.3902,540954.90599357
2009-11-25,17.5058,17.6281,17.399,17.6028,657912.5894668
2009-11-27,16.7378,17.1863,16.7222,17.0426,1345450.5724137
2009-11-30,17.0028,17.1718,16.8902,17.1028,2568655.7138182
2009-12-01,17.3698,17.5747,17.2989,17.4669,893605.64481358
2009-12-02,17.4601,17.6194,17.3757,17.4446,3565112.8889586
2009-12-03,17.5747,17.6941,17.2096,17.2096,1036748.6990224
2009-12-04,17.5223,17.5825,17.1786,17.2698,755863.63230304
2009-12-07,17.2174,17.33,17.1261,17.1931,4543626.3286932
2009-12-08,16.9125,16.9125,16.6912,16.7688,794073.63344056
2009-12-09,16.7086,16.8679,16.5698,16.8057,1960548.2680212
2009-12-10,16.9183,17.0184,16.7834,16.8523,569363.93214997
2009-12-11,17.0106,17.0349,16.8679,16.9048,1384649.3226036
2009-12-14,17.0485,17.096,16.964,17.064,3221499.9344449
2009-12-15,16.8523,17.0184,16.8358,16.9183,851667.23579127
2009-12-16,17.1417,17.2611,17.1106,17.1863,1088040.0561115
2009-12-17,16.9271,16.9271,16.7222,16.7378,871834.62661781
2009-12-18,16.8815,16.9572,16.6698,16.8523,464927.31349867
2009-12-21,16.8902,17.064,16.8902,16.8902,929844.32752804
2009-12-22,17.0718,17.0873,16.9349,17.0261,503655.37794172
2009-12-23,17.096,17.1718,17.0106,17.1475,586841.10159665
2009-12-24,17.2407,17.2863,17.1863,17.2611,214417.4416241
2009-12-28,17.2989,17.3456,17.2465,17.3456,373523.64329326
2009-12-29,17.4213,17.4446,17.2407,17.3223,615818.65845813
2009-12-30,17.1417,17.1786,17.0795,17.1417,1088968.038295
2009-12-31,17.232,17.2931,17.0426,17.0552,1590492.4560396
2010-01-04,17.4077,17.497,17.3757,17.4077,948316.42570862
2010-01-05,17.4912,17.5135,17.3077,17.3223,5960806.525065
2010-01-06,17.3698,17.4601,17.3155,17.4271,639933.83586545
2010-01-07,17.33,17.3378,17.1931,17.3077,664043.86353811
2010-01-08,17.3077,17.4844,17.2611,17.33,688841.89575968
2010-01-11,17.6116,17.6582,17.5291,17.6028,756569.14594974
2010-01-12,17.2989,17.3698,17.1931,17.2989,1536255.4507321
2010-01-13,17.4271,17.4747,17.2698,17.4368,985443.95262323
2010-01-14,17.3844,17.4912,17.33,17.4601,588669.25739651
2010-01-15,17.1786,17.2232,16.9125,17.0552,2460000.4325437
2010-01-19,16.9572,17.232,16.9572,17.1718,2175625.9056271
2010-01-20,16.8747,16.8747,16.5164,16.6611,1394571.8313224
2010-01-21,16.6543,16.6912,16.0688,16.1513,1748481.1652902
2010-01-22,16.1076,16.2222,15.794,15.8581,1596410.5310965
2010-01-25,16.1154,16.1669,15.9552,16.0241,1422113.6421641
2010-01-26,15.963,16.1076,15.8581,15.9698,4664300.0606881
2010-01-27,15.9387,15.9785,15.7717,15.9387,1750350.5189673
2010-01-28,15.9173,15.9173,15.4921,15.6435,1060172.78204
2010-01-29,15.6435,15.7804,15.393,15.461,1519658.8859102
2010-02-01,15.6494,15.8105,15.6494,15.7348,1120007.5489093
2010-02-02,15.8931,16.0309,15.8338,15.963,7584208.8753429
2010-02-03,15.9261,16.0008,15.7591,15.8484,1218558.0208585
2010-02-04,15.5212,15.5756,15.1551,15.2018,2068459.9276127
2010-02-05,15.0503,15.0959,14.6483,14.9755,5008775.0807817
2010-02-08,14.9367,15.1037,14.8299,14.8464,972662.31122814
2010-02-09,15.1484,15.4377,14.9979,15.295,1530545.424955
2010-02-10,15.2629,15.3027,15.0794,15.2425,2707211.384403
2010-02-11,15.0124,15.2697,14.8687,15.2251,3860488.2790291
2010-02-12,14.9435,15.0794,14.8221,15.028,1823738.3574819
2010-02-16,15.1338,15.461,15.0882,15.4523,1636868.9063811
2010-02-17,15.4921,15.5425,15.3532,15.4222,2374769.2342867
2010-02-18,15.4076,15.5513,15.3697,15.4523,692996.70167329
2010-02-19,15.3853,15.5591,15.3241,15.4921,733260.41698823
2010-02-22,15.6066,15.6066,15.4445,15.4989,809142.78696607
2010-02-23,15.3532,15.3697,15.1105,15.1872,1178333.4435269
2010-02-24,15.2018,15.3474,15.1183,15.2115,2402918.7138169
2010-02-25,14.9289,15.1484,14.8755,15.1484,909265.98787663
2010-02-26,15.126,15.3319,15.0056,15.2425,3533949.7847127
2010-03-01,15.362,15.5134,15.3027,15.4445,2547618.0178362
2010-03-02,15.6581,15.7513,15.5591,15.6833,1031098.4101672
2010-03-03,15.8105,16.0076,15.794,15.8406,2802604.0390664
2010-03-04,15.9018,15.9309,15.7134,15.8018,2119710.0868246
2010-03-05,15.9096,16.0853,15.8639,16.0465,1965057.3756786
2010-03-08,16.0853,16.1319,15.9931,16.0076,1841230.9761325
2010-03-09,15.8863,16.0775,15.8581,15.9863,2310334.7244303
2010-03-10,16.062,16.2669,16.0542,16.1746,690531.00872406
2010-03-11,16.2067,16.2892,16.1319,16.2814,1322384.9109276
2010-03-12,16.4106,16.4183,16.2979,16.3795,456839.1402613
2010-03-15,16.3135,16.3222,16.1154,16.2436,539275.06255155
2010-03-16,16.3494,16.4882,16.2892,16.4708,628155.36277968
2010-03-17,16.5698,16.6232,16.5164,16.5543,1500756.269913
2010-03-18,16.497,16.5387,16.2979,16.4183,575937.05345403
2010-03-19,16.3494,16.3581,16.1076,16.228,588212.99090675
2010-03-22,15.963,16.2746,15.9474,16.2601,552153.51895802
2010-03-23,16.2601,16.3494,16.1669,16.329,850327.27483599
2010-03-24,16.0853,16.1601,16.0008,16.1076,2788991.2304992
2010-03-25,16.3222,16.4329,16.2222,16.2222,1625393.2376926
2010-03-26,16.3649,16.4795,16.3135,16.4106,1993617.8040336
2010-03-29,16.5319,16.6154,16.497,16.6009,647761.43252965
2010-03-30,16.6397,16.6397,16.4562,16.5543,806177.56975604
2010-03-31,16.5698,16.6912,16.5251,16.6232,2246891.02352
2010-04-01,16.797,16.9572,16.7834,16.898,1377409.8256361
2010-04-05,16.9183,16.9795,16.8455,16.9183,2267160.3790926
2010-04-06,16.6455,16.8213,16.6397,16.8213,2855610.2577931
2010-04-07,16.6766,16.7145,16.5698,16.6543,1742313.8430764
2010-04-08,16.4038,16.6232,16.3727,16.6232,1982277.0583929
2010-04-09,16.6611,16.898,16.6543,16.8523,1398632.9120654
2010-04-12,16.9795,17.0485,16.9349,16.997,941834.96968128
2010-04-13,16.9883,17.0184,16.8213,17.0028,898015.8775657
2010-04-14,17.1261,17.2232,17.0485,17.2009,1863903.1978916
2010-04-15,17.0552,17.1718,17.0184,17.165,4538401.4079198
2010-04-16,17.0028,17.0718,16.6698,16.8057,1497495.4579342
2010-04-19,16.6067,16.7465,16.5543,16.7222,1491038.7206332
2010-04-20,16.9183,16.9349,16.8523,16.9183,872794.5371561
2010-04-21,16.8135,16.8679,16.6834,16.8057,1278349.5299568
2010-04-22,16.5164,16.6543,16.3727,16.6543,1468043.0955383
2010-04-23,16.6543,16.8815,16.631,16.8358,1107648.1857553
2010-04-26,16.8815,16.9717,16.8523,16.9183,631979.55572892
2010-04-27,16.6698,16.8455,16.1319,16.1892,1782270.6342063
2010-04-28,16.2358,16.2601,15.9018,16.1154,3866265.2513566
2010-04-29,16.2436,16.3494,16.1892,16.3222,2958716.1850115
2010-04-30,16.396,16.4795,16.2067,16.2601,3828925.5553746
2010-05-03,16.2746,16.396,16.228,16.3416,2787207.3624173
2010-05-04,15.8639,15.8863,15.5969,15.6494,1705433.5034249
2010-05-05,15.2629,15.4989,15.2018,15.2425,5256835.7388579
2010-05-06,15.1649,16.4183,14.1211,14.6843,5901914.1596362
2010-05-07,14.7843,14.9435,14.2677,14.5775,7415233.7221953
2010-05-10,15.4523,15.5591,15.2425,15.3474,5130872.1994331
2010-05-11,15.028,15.529,15.028,15.3076,3005661.1660581
2010-05-12,15.6202,15.7804,15.5833,15.6746,3228472.6751576
2010-05-13,15.6746,15.8105,15.5425,15.5425,2572086.4670404
2010-05-14,15.4076,15.4445,14.8833,15.0571,3026774.0481659
2010-05-17,15.1338,15.2629,14.7377,15.1338,11369751.006153
2010-05-18,15.3319,15.362,14.8221,14.9124,12333076.848465
2010-05-19,14.7843,14.9823,14.6483,14.9435,7367386.5076384
2010-05-20,14.458,14.793,14.1988,14.5095,5851120.2669141
2010-05-21,14.2609,14.6697,14.224,14.6241,5066609.6907139
2010-05-24,14.359,14.458,14.2066,14.2609,2941663.3536998
2010-05-25,13.7502,14.1299,13.657,14.1211,4967758.4742613
2010-05-26,14.1299,14.2745,13.8483,13.9017,4563983.2297548
2010-05-27,14.3891,14.7454,14.3289,14.7299,3427511.9791774
2010-05-28,14.7085,14.7678,14.4648,14.5571,2617536.9950923
2010-06-01,14.2959,14.8124,14.2813,14.4415,3781031.9932059
2010-06-02,14.5095,14.761,14.4114,14.7454,4693887.3461318
2010-06-03,14.8687,14.9056,14.6241,14.7377,16096325.777986
2010-06-04,14.2677,14.3891,14.0075,14.0687,7174978.0019508
2010-06-07,14.1075,14.191,13.9182,13.9328,6836123.4022515
2010-06-08,13.924,14.1143,13.79,14.0464,3358615.7392223
2010-06-09,14.2677,14.4357,14.0842,14.1541,4779176.2214168
2010-06-10,14.5862,14.7377,14.5192,14.7231,2659507.3324694
2010-06-11,14.4959,14.7299,14.4794,14.7008,1958043.4370887
2010-06-14,14.959,15.0571,14.8124,14.8221,2237991.2521022
2010-06-15,15.1037,15.3319,15.0571,15.3076,2233022.7881143
2010-06-16,15.1105,15.2785,15.0882,15.2425,4412075.3271759
2010-06-17,15.3785,15.4076,15.2183,15.3785,3197752.4480914
2010-06-18,15.3853,15.4523,15.2785,15.3697,2816857.4746237
2010-06-21,15.5591,15.5911,15.3027,15.3853,2759611.9943352
2010-06-22,15.3785,15.4299,15.1872,15.2552,2086378.9442921
2010-06-23,15.0668,15.1649,14.861,15.0668,2909098.4916828
2010-06-24,14.9755,14.9901,14.7542,14.8979,1390500.4511101
2010-06-25,14.7231,14.8755,14.5862,14.8755,2695635.8108624
2010-06-28,14.9056,15.1551,14.7231,14.8221,1977668.0458834
2010-06-29,14.458,14.458,14.191,14.2959,2492585.8934992
2010-06-30,14.3036,14.4454,14.1881,14.2211,7174213.7813291
2010-07-01,14.458,14.5192,14.2444,14.4648,3759525.671371
2010-07-02,14.5027,14.6114,14.2813,14.3512,2566866.6960016
2010-07-06,14.7843,14.892,14.5862,14.6551,3604184.9556761
2010-07-07,14.6843,15.028,14.6629,15.0056,4233106.5989713
2010-07-08,15.0668,15.126,14.9522,15.0882,7938791.7946027
2010-07-09,15.0124,15.1338,14.9823,15.1037,2329991.2615798
2010-07-12,15.0202,15.1037,14.9522,15.0503,1969510.8662017
2010-07-13,15.3154,15.4853,15.3154,15.461,6191808.1721479
2010-07-14,15.3853,15.5911,15.3697,15.4989,4643716.571302
2010-07-15,15.7134,15.7251,15.4765,15.6746,3609739.4594669
2010-07-16,15.6367,15.6367,15.2552,15.295,2837511.000401
2010-07-19,15.4163,15.4989,15.2629,15.362,2856748.3491502
2010-07-20,14.9755,15.2697,14.9678,15.2328,7040638.9340954
2010-07-21,15.2328,15.2328,14.8833,14.9522,3769901.3567388
2010-07-22,15.3853,15.6202,15.3853,15.5425,4456713.2271004
2010-07-23,15.5358,15.7513,15.4523,15.6969,1457190.5447421
2010-07-26,15.6833,15.8484,15.629,15.8406,4183450.7976063
2010-07-27,15.963,15.9698,15.7649,15.8931,2498660.5204894
2010-07-28,15.7426,15.8406,15.7134,15.7251,3190707.6110937
2010-07-29,15.9863,16.0465,15.6367,15.7348,1905541.8923574
2010-07-30,15.5513,15.8338,15.4989,15.7649,1213336.189926
2010-08-02,16.1455,16.3222,16.1076,16.2892,2880526.7339116
2010-08-03,16.3416,16.4251,16.2358,16.3416,4212488.0913896
2010-08-04,16.4106,16.497,16.3047,16.4183,3238717.5572654
2010-08-05,16.4106,16.4795,16.3222,16.4708,2090547.1395158
2010-08-06,16.3727,16.5465,16.329,16.5038,2757880.6535467
2010-08-09,16.5543,16.5543,16.4562,16.5319,1847515.7122963
2010-08-10,16.1601,16.4038,16.0688,16.3416,2849324.4916824
2010-08-11,15.7057,15.7134,15.5212,15.5513,3639550.2433943
2010-08-12,15.3474,15.4921,15.3474,15.4299,3302258.073187
2010-08-13,15.3416,15.4222,15.2697,15.3027,1982355.3343595
2010-08-16,15.295,15.4377,15.2425,15.3697,1448610.0568725
2010-08-17,15.6202,15.7193,15.529,15.629,2808420.1493773
2010-08-18,15.6969,15.7134,15.529,15.629,1712704.9287471
2010-08-19,15.6202,15.6202,15.2183,15.3027,1757961.8267763
2010-08-20,15.0425,15.0425,14.8979,14.9901,2750353.8013859
2010-08-23,15.0056,15.0959,14.8833,14.9202,2007235.7623355
2010-08-24,14.7008,14.7843,14.5328,14.7153,1697775.848004
2010-08-25,14.5716,14.7377,14.5095,14.692,1604262.846487
2010-08-26,14.7755,14.8755,14.6182,14.6551,2759234.0038121
2010-08-27,14.8386,14.9367,14.5648,14.9124,2237125.0667345
2010-08-30,14.7542,14.7755,14.6037,14.6037,1201468.1114574
2010-08-31,14.6396,14.8066,14.6037,14.6784,1397997.4348099
2010-09-01,15.1037,15.3416,15.0882,15.2629,2351688.1235966
2010-09-02,15.3241,15.3853,15.2785,15.3785,1168318.2395845
2010-09-03,15.5425,15.6202,15.4445,15.5678,966039.75247145
2010-09-07,15.3474,15.3532,15.2183,15.2503,1053988.9806753
2010-09-08,15.3474,15.4853,15.3154,15.3319,1723492.5928867
2010-09-09,15.5911,15.6202,15.3989,15.4523,1250405.0098656
2010-09-10,15.529,15.5833,15.4853,15.529,966339.46702794
2010-09-13,15.8581,15.8931,15.794,15.8406,2128108.2740877
2010-09-14,15.8406,16.1008,15.7591,16.0241,1499126.8938706
2010-09-15,15.9785,16.0853,15.9096,16.062,1488866.5625589
2010-09-16,16.1008,16.1455,16.0387,16.1241,1340602.6122166
2010-09-17,16.1154,16.1241,15.9018,15.9698,538004.10804055
2010-09-20,16.0309,16.2601,15.9931,16.228,1423828.5038018
2010-09-21,16.3416,16.5251,16.2067,16.3795,1875579.7062313
2010-09-22,16.464,16.5543,16.3348,16.4251,992935.78658842
2010-09-23,16.1814,16.2814,16.0775,16.1601,2325404.9079027
2010-09-24,16.5387,16.7688,16.5251,16.7465,1368271.1065307
2010-09-27,16.7222,16.7222,16.6154,16.6543,1259829.0242705
2010-09-28,16.6766,16.8057,16.4329,16.7902,1305826.454142
2010-09-29,16.7601,16.8213,16.6455,16.7601,1904370.8426986
2010-09-30,16.8815,16.9883,16.6067,16.7222,1203454.8790844
2010-10-01,16.9446,16.9883,16.7378,16.8815,1105841.658841
2010-10-04,16.6397,16.6999,16.4562,16.5387,2608194.3464948
2010-10-05,16.797,17.064,16.7688,16.9883,1660196.1743874
2010-10-06,17.1184,17.1931,17.0552,17.1786,1547248.0743107
2010-10-07,17.3456,17.3543,17.0106,17.1475,1246972.1967496
2010-10-08,17.2009,17.2863,17.1339,17.2465,1245970.0583872
2010-10-11,17.2931,17.33,17.1718,17.2174,2130522.4696905
2010-10-12,17.2009,17.3543,17.0028,17.2989,1875456.1125998
2010-10-13,17.5893,17.7572,17.5436,17.6417,1850135.897285
2010-10-14,17.8388,17.9252,17.7941,17.8932,1220225.5049374
2010-10-15,17.9922,18.0145,17.7485,17.864,2247876.6827316
2010-10-18,17.83,18.0534,17.7864,18.0534,1186510.1922002
2010-10-19,17.6349,17.6873,17.4077,17.4912,2182779.9169994
2010-10-20,17.665,17.9922,17.6485,17.932,3054546.5671199
2010-10-21,18.1058,18.2582,17.9543,18.067,3911518.0295981
2010-10-22,18.1437,18.1679,18.067,18.1204,2154910.5830341
2010-10-25,18.3272,18.4184,18.2272,18.267,6042170.2726017
2010-10-26,18.0145,18.1058,17.9456,18.1,3031360.401843
2010-10-27,17.9543,18.0009,17.7572,17.8932,1002586.3893178
2010-10-28,18.1136,18.1369,17.9854,18.1058,1148664.7922757
2010-10-29,18.0679,18.1563,18.0009,18.1165,2191167.8047933
2010-11-01,18.1291,18.199,17.9087,18.0145,1759616.951492
2010-11-02,18.3582,18.4097,18.2893,18.3738,2777705.0720457
2010-11-03,18.3738,18.5243,18.1747,18.4718,1780538.2634709
2010-11-04,18.7981,18.9418,18.7767,18.8369,2208485.3324659
2010-11-05,18.7136,18.7981,18.6019,18.6757,2407642.0504356
2010-11-08,18.4942,18.5573,18.4039,18.5485,3357876.2373269
2010-11-09,18.6602,18.6835,18.2582,18.3408,1529363.0458799
2010-11-10,18.3048,18.3408,17.9854,18.3048,3177673.6327008
2010-11-11,18.1291,18.1437,18.0301,18.1058,7481807.4318243
2010-11-12,18.1592,18.2815,17.9922,18.067,2651885.7251911
2010-11-15,18.2272,18.267,18.0737,18.0912,1915325.3582407
2010-11-16,17.9922,18.0145,17.5961,17.6873,2141651.0462637
2010-11-17,17.7631,17.8766,17.7339,17.7941,1645974.6671848
2010-11-18,18.1912,18.3272,18.1679,18.3272,2359713.4700713
2010-11-19,18.3126,18.4718,18.2184,18.4466,4487742.4382455
2010-11-22,18.2971,18.3951,18.1369,18.3505,2575045.5045688
2010-11-23,17.8854,17.9252,17.6349,17.665,4507397.945448
2010-11-24,17.9174,18.0233,17.8766,17.9456,1277986.9886376
2010-11-26,17.7864,17.9019,17.7572,17.8252,877326.3036459
2010-11-29,17.3698,17.4912,17.232,17.4368,27945577.846691
2010-11-30,17.0552,17.2611,17.0184,17.1261,5184191.5220264
2010-12-01,17.6417,17.8553,17.5893,17.7864,3759002.4583308
2010-12-02,17.7815,18.1825,17.7485,18.1437,2115895.1633977
2010-12-03,18.2582,18.4466,18.2359,18.4262,2100544.8343604
2010-12-06,18.2505,18.3272,18.1825,18.2971,2038321.6205616
2010-12-07,18.5942,18.6087,18.3048,18.3048,1931300.8650642
2010-12-08,18.2582,18.3582,18.1437,18.267,8986400.2540497
2010-12-09,18.2272,18.2359,18.0359,18.2058,2467105.0064633
2010-12-10,18.2582,18.3126,18.1747,18.2893,4767511.0424933
2010-12-13,18.4553,18.6379,18.433,18.5573,3135664.1573404
2010-12-14,18.5689,18.6466,18.501,18.5485,1297821.7066059
2010-12-15,18.3505,18.5097,18.2058,18.2272,12194655.070981
2010-12-16,18.2893,18.3408,18.199,18.3194,3207361.8529437
2010-12-17,18.267,18.2815,18.0912,18.2184,3715631.3931296
2010-12-20,18.334,18.334,18.1369,18.2126,1127349.0106228
2010-12-21,18.3806,18.3951,18.2582,18.2971,1829622.4442901
2010-12-22,18.3048,18.3194,18.2505,18.2738,4117688.6861577
2010-12-23,18.2058,18.2893,18.1912,18.2738,1660879.0292016
2010-12-27,18.0534,18.1291,18.0077,18.1291,1192142.9719577
2010-12-28,18.1747,18.1747,18.0145,18.067,2836185.4587027
2010-12-29,18.1388,18.2728,18.1077,18.2165,1895199.1652914
2010-12-30,18.164,18.2097,17.9368,18.0679,2814322.7752302
2010-12-31,18.133,18.2485,18.0941,18.1961,1401990.5390556
2011-01-03,18.4097,18.4844,18.3874,18.3874,3664590.3131443
2011-01-04,18.5631,18.5689,18.267,18.3505,3237038.7437703
2011-01-05,17.8932,18.1058,17.8766,18.0737,3514931.8146595
2011-01-06,18.1912,18.1912,17.8766,17.9087,2087009.2718129
2011-01-07,17.9252,17.9543,17.6349,17.7417,2091919.0288259
2011-01-10,17.5223,17.5893,17.4077,17.5592,2660836.9939554
2011-01-11,17.6805,17.8174,17.6281,17.7941,1948645.171357
2011-01-12,18.1369,18.366,18.0912,18.366,1932104.2236692
2011-01-13,18.5689,18.6602,18.4844,18.5485,4632870.2001874
2011-01-14,18.5311,18.7447,18.5243,18.7223,1896714.2172247
2011-01-18,18.8728,18.9573,18.7903,18.8485,2065638.9029728
2011-01-19,18.9796,18.9874,18.7301,18.8214,1948744.0462622
2011-01-20,18.632,18.7447,18.5097,18.7136,1818930.565215
2011-01-21,18.9418,18.9874,18.8214,18.934,2160305.4450508
2011-01-24,18.7447,19.0243,18.7447,19.0243,2113122.5462635
2011-01-25,18.9641,19.0495,18.8485,19.0495,4567385.1444629
2011-01-26,19.1864,19.2767,19.1233,19.2534,4051312.7263391
2011-01-27,19.367,19.4214,19.269,19.3748,2050700.5527073
2011-01-28,19.3136,19.3748,18.934,19.0029,2380565.775606
2011-01-31,19.1214,19.1855,19.0602,19.1291,3348227.6944914
2011-02-01,19.3748,19.5806,19.3457,19.533,14639486.445147
2011-02-02,19.4437,19.5039,19.3971,19.4874,1549863.1095647
2011-02-03,19.3301,19.3525,19.1709,19.3379,2130800.5553614
2011-02-04,19.2233,19.3068,19.1311,19.2991,2606361.0409603
2011-02-07,19.3136,19.4612,19.2991,19.4525,2090121.7714339
2011-02-08,19.5884,19.7253,19.5127,19.6787,6126507.4769238
2011-02-09,19.7175,19.8768,19.6787,19.8768,20528182.26589
2011-02-10,19.533,19.703,19.4612,19.6709,11830765.551267
2011-02-11,19.5039,19.7321,19.4952,19.7175,5983083.2472032
2011-02-14,19.5884,19.703,19.5505,19.6952,3627136.2930531
2011-02-15,19.6952,19.7175,19.5884,19.602,2140329.6243532
2011-02-16,19.6573,19.8234,19.6408,19.8166,3093027.4442999
2011-02-18,19.8544,19.9894,19.8166,19.9612,1155090.6311689
2011-02-22,19.6573,19.7855,19.4738,19.5195,2774354.6546841
2011-02-23,19.4816,19.5583,19.2767,19.3525,4648749.9219465
2011-02-24,19.3068,19.3971,19.1709,19.2913,2021479.9283704
2011-02-25,19.3457,19.4738,19.3457,19.4214,2733120.7293615
2011-02-28,19.803,19.8622,19.6826,19.7612,2464840.1531654
2011-03-01,19.869,19.8835,19.4059,19.4214,3100521.3381589
2011-03-02,19.4952,19.6573,19.4952,19.5884,1942922.7862167
2011-03-03,19.9069,19.97,19.7321,19.9612,2576010.5648417
2011-03-04,19.9369,19.9369,19.5884,19.7253,6772717.8093776
2011-03-07,19.8991,19.9894,19.5505,19.6408,6678148.0823109
2011-03-08,19.4059,19.6408,19.3068,19.6107,2955817.9143519
2011-03-09,19.5952,19.6408,19.4612,19.5127,2378242.215333
2011-03-10,19.1864,19.2,19.0185,19.0641,3805813.5462766
2011-03-11,18.9573,19.1544,18.9194,19.1311,2680305.0508168
2011-03-14,18.8816,18.9495,18.7825,18.9117,8941245.3207666
2011-03-15,17.8174,18.366,17.7631,18.2893,15230292.842422
2011-03-16,18.2505,18.3272,17.497,17.6349,9196095.3890021
2011-03-17,18.3582,18.4466,18.2582,18.3048,6757995.7479673
2011-03-18,18.768,18.8058,18.4621,18.5311,4802259.3920007
2011-03-21,18.9796,19.1165,18.9194,19.0709,2671351.7221586
2011-03-22,19.0418,19.0709,18.8816,18.9418,3734651.4230766
2011-03-23,18.7582,18.9641,18.701,18.8884,13636769.252569
2011-03-24,19.1923,19.4059,19.1389,19.3845,5346393.7441657
2011-03-25,19.2602,19.4136,19.2146,19.2534,7541951.1827725
2011-03-28,19.2398,19.3525,19.2,19.2088,2991205.8609026
2011-03-29,19.101,19.3136,19.0029,19.2913,5133428.5277122
2011-03-30,19.5195,19.6709,19.4952,19.6107,4486802.0966988
2011-03-31,19.6612,19.7534,19.636,19.7233,2803622.6565797
2011-04-01,19.8399,20.0972,19.7554,20.0525,2783213.2282247
2011-04-04,20.1515,20.1739,19.9981,20.0836,5926634.9458381
2011-04-05,19.869,20.1282,19.8544,20.0292,5186951.7797975
2011-04-06,20.2583,20.3845,20.2341,20.3331,2305763.8199572
2011-04-07,20.2195,20.3331,20.1282,20.2787,15047578.197235
2011-04-08,20.4865,20.4943,20.3331,20.4253,16151521.663885
2011-04-11,20.4088,20.471,20.3253,20.371,14099936.386766
2011-04-12,20.2719,20.2962,20.0913,20.2117,14936855.812473
2011-04-13,20.4253,20.4787,20.2273,20.3176,13707738.775694
2011-04-14,20.1515,20.4088,20.0671,20.3943,22602334.710182
2011-04-15,20.2787,20.3486,20.2117,20.3108,7364203.9716263
2011-04-18,19.7253,19.77,19.4214,19.6787,7061987.67405
2011-04-19,19.7855,19.869,19.7098,19.8486,2470262.8237492
2011-04-20,20.569,20.6826,20.5389,20.6515,3723518.7267157
2011-04-21,20.7807,20.8438,20.7147,20.8195,1829112.62056
2011-04-25,20.8904,20.8953,20.7205,20.8506,4399137.1338475
2011-04-26,20.9875,21.1623,20.9428,21.1545,5221790.7646347
2011-04-27,21.338,21.6565,21.1924,21.6099,9519684.1153124
2011-04-28,21.6186,21.8002,21.5865,21.7759,5711470.7926901
2011-04-29,21.8264,21.9361,21.8176,21.8739,5144666.2786599
2011-05-02,22.0516,22.0817,21.8137,21.838,4322693.4427931
2011-05-03,21.7244,21.8914,21.6477,21.739,3833955.8161782
2011-05-04,21.8002,21.8137,21.3807,21.4496,6613138.8620678
2011-05-05,21.1186,21.1846,20.8195,20.9254,3496489.5849398
2011-05-06,21.2157,21.3157,20.7438,20.8817,9029102.8836937
2011-05-09,20.7972,20.9341,20.6292,20.903,3678903.4856236
2011-05-10,21.071,21.2322,21.0088,21.2001,3969561.718757
2011-05-11,21.0244,21.0555,20.6292,20.7438,5796950.208157
2011-05-12,20.5855,20.9118,20.4166,20.8127,3353769.838919
2011-05-13,20.7001,20.7273,20.2341,20.3612,3831620.9264891
2011-05-16,20.2787,20.6156,20.2273,20.3253,4676645.004585
2011-05-17,20.1515,20.2865,19.9981,20.2651,17391953.697633
2011-05-18,20.2583,20.4865,20.1884,20.4331,2681271.1410366
2011-05-19,20.6156,20.7059,20.4331,20.636,4468163.1471157
2011-05-20,20.3612,20.3943,20.0059,20.0671,4072925.1327078
2011-05-23,19.4952,19.6476,19.4437,19.5583,6570484.6399295
2011-05-24,19.7942,19.869,19.6107,19.6787,5326108.9393892
2011-05-25,19.5641,19.8486,19.5505,19.7777,2463069.6743936
2011-05-26,19.7777,19.8612,19.5272,19.8321,5017803.5955657
2011-05-27,19.8913,20.0603,19.8486,19.9894,2651313.0746983
2011-05-31,20.5952,20.6583,20.4399,20.6321,3485852.293052
2011-06-01,20.5525,20.569,20.0292,20.0603,6831459.8025547
2011-06-02,20.2059,20.2583,19.9447,20.1739,10409024.749891
2011-06-03,20.0671,20.5011,20.0438,20.3845,2541258.0955466
2011-06-06,20.3428,20.3797,20.0836,20.0913,1599799.0564945
2011-06-07,20.4477,20.5418,20.3137,20.3214,1978658.8548295
2011-06-08,20.1515,20.2438,20.0418,20.0962,2968451.2433891
2011-06-09,20.1428,20.4399,20.0748,20.4011,3528478.7066232
2011-06-10,20.2302,20.2525,19.7612,19.8321,4384716.8468876
2011-06-13,19.9069,20.0671,19.7777,19.9302,4148005.1740275
2011-06-14,20.3176,20.471,20.3176,20.3612,2842400.1584753
2011-06-15,19.8768,19.9768,19.6195,19.6865,4768415.3358974
2011-06-16,19.5272,19.7233,19.4796,19.6612,2532354.204341
2011-06-17,20.1282,20.1428,19.9175,19.9874,4472377.6899512
2011-06-20,19.8399,20.0671,19.8166,20.0438,4804101.9670576
2011-06-21,20.2525,20.6185,20.237,20.5816,4881878.4094388
2011-06-22,20.4632,20.6418,20.3544,20.3777,4060710.9920708
2011-06-23,19.87,20.135,19.7,20.135,7710218.7623795
2011-06-24,20.0583,20.0583,19.7233,19.768,3865968.6266409
2011-06-27,19.7233,20.0107,19.6826,19.9787,2976041.9522595
2011-06-28,19.9651,20.2671,19.9321,20.2622,3212394.1736412
2011-06-29,20.4719,20.6661,20.3389,20.5952,6274693.1512994
2011-06-30,20.7147,21.0079,20.6807,20.9622,6561574.5690424
2011-07-01,20.9389,21.203,20.8535,21.1584,4806458.4856323
2011-07-05,21.1487,21.1953,20.9778,21.0079,2939954.6717437
2011-07-06,20.838,20.9312,20.7147,20.8923,2731648.9351993
2011-07-07,20.971,21.1487,20.9312,21.1021,4541995.9227038
2011-07-08,20.8613,20.9312,20.603,20.7671,6425254.9132415
2011-07-11,19.9874,20.0748,19.7369,19.8088,6975995.3450122
2011-07-12,19.6301,19.8622,19.5748,19.6136,8864219.709697
2011-07-13,19.87,20.237,19.8544,20.0175,9184395.191883
2011-07-14,20.1603,20.2622,19.8166,19.87,3855684.6065499
2011-07-15,20.0583,20.1515,19.8321,20.0263,3656241.5633338
2011-07-18,19.7457,19.7933,19.4796,19.7233,5411318.5087606
2011-07-19,19.9321,20.1107,19.901,20.0107,6890187.3764748
2011-07-20,20.0816,20.1515,19.9243,20.1195,3621777.4791789
2011-07-21,20.369,20.6583,20.3137,20.5632,7261981.7388734
2011-07-22,20.5952,20.6418,20.3923,20.6321,2776965.5701503
2011-07-25,20.5554,20.7584,20.503,20.705,11335304.431096
2011-07-26,20.8059,20.9389,20.6982,20.869,4922178.1728963
2011-07-27,20.6807,20.6807,20.2137,20.2438,5833353.6823802
2011-07-28,19.9389,20.1603,19.9078,19.9651,3891405.2259588
2011-07-29,19.9389,20.2525,19.8486,20.0505,3214456.1273941
2011-08-01,20.1515,20.1671,19.1214,19.4728,11171686.031929
2011-08-02,19.0913,19.2864,18.6233,18.6388,8551038.5971093
2011-08-03,18.8184,18.835,18.2573,18.7951,10047106.548599
2011-08-04,18.1485,18.2165,17.2358,17.2834,17984763.341686
2011-08-05,17.8126,17.8514,16.9018,17.6475,12157005.360973
2011-08-08,16.6504,16.9145,15.8329,15.8484,20977727.321997
2011-08-09,16.5339,16.797,15.8571,16.7902,17054787.180951
2011-08-10,16.3368,16.3455,15.3882,15.5979,14382309.726798
2011-08-11,15.6464,16.6193,15.6076,16.363,9921679.6115248
2011-08-12,16.7455,16.9484,16.5038,16.7834,6889362.3889843
2011-08-15,17.096,17.2756,17.0251,17.2193,2665482.0546074
2011-08-16,16.7455,17.1193,16.5717,16.8067,9793508.8958301
2011-08-17,16.8921,17.096,16.6193,16.73,5512853.7669114
2011-08-18,15.9581,15.9659,15.5115,15.7222,8012703.8761044
2011-08-19,15.3027,15.8397,15.2241,15.2959,9434124.363985
2011-08-22,15.7921,15.7998,15.2882,15.2959,4575230.2502249
2011-08-23,15.5115,15.9105,15.3882,15.9028,6880414.2100608
2011-08-24,16.0426,16.2843,15.9105,16.1368,4003456.2422599
2011-08-25,16.0358,16.1455,15.3561,15.5979,12949902.79502
2011-08-26,15.427,15.8872,15.2882,15.8397,6384820.2267362
2011-08-29,16.1368,16.3241,16.1368,16.2766,3468213.4219373
2011-08-30,16.0037,16.1902,15.7921,16.1232,7088485.1187053
2011-08-31,16.363,16.6261,16.2076,16.3086,5508870.9621351
2011-09-01,16.0503,16.2698,15.9028,15.9028,5510912.3169493
2011-09-02,15.427,15.5513,15.3561,15.4037,2271808.5295854
2011-09-06,14.36,14.594,14.2337,14.5842,15404790.571006
2011-09-07,14.8813,15.1687,14.8182,15.1687,7576375.0989971
2011-09-08,14.7707,15.0532,14.6231,14.6639,4868767.1850263
2011-09-09,14.1638,14.2726,13.8454,13.89,11412745.110778
2011-09-12,13.5017,13.8764,13.4318,13.859,11774949.637316
2011-09-13,13.8667,14.1095,13.7832,14.0318,9455544.1702778
2011-09-14,14.3036,14.7561,13.9619,14.6318,16680160.464496
2011-09-15,15.1076,15.2173,14.9192,15.1843,7503315.8135531
2011-09-16,15.2095,15.326,14.9522,15.1785,6013309.0997432
2011-09-19,14.4367,14.7483,14.3202,14.6551,4202856.027705
2011-09-20,14.8357,15.0134,14.6639,14.7959,4826005.8484073
2011-09-21,14.7639,14.8182,14.2415,14.2415,5390035.6854094
2011-09-22,13.7279,13.8376,13.4852,13.6541,8968041.4500314
2011-09-23,13.4085,13.8764,13.3696,13.8376,22690220.081677
2011-09-26,14.0473,14.3435,13.7677,14.3357,6755729.8647224
2011-09-27,14.9435,15.1687,14.7959,14.859,7776257.9295521
2011-09-28,15.0134,15.1144,14.5454,14.5629,4339754.5136802
2011-09-29,15.1231,15.2241,14.7328,15.0309,4843232.7407501
2011-09-30,14.36,14.5765,14.2337,14.2415,10382472.718048
2011-10-03,13.9366,14.2211,13.6036,13.6036,9034970.4913511
2011-10-04,13.4172,13.8764,13.2201,13.8764,17641605.623715
2011-10-05,14.0784,14.36,13.9444,14.3435,7735220.7240931
2011-10-06,14.3279,14.9192,14.2415,14.9047,5876978.1145261
2011-10-07,15.0309,15.1144,14.693,14.7707,6361156.166084
2011-10-10,15.2503,15.6697,15.2241,15.6464,5083956.0569006
2011-10-11,15.427,15.7086,15.3882,15.6853,7030562.9632841
2011-10-12,16.029,16.3008,15.9727,16.1135,6403357.2115734
2011-10-13,15.9503,16.0911,15.7484,16.0426,3646608.4697022
2011-10-14,16.3086,16.4028,16.0979,16.2698,4815539.5277097
2011-10-17,15.9901,15.995,15.6222,15.6697,4840161.4390063
2011-10-18,15.7484,16.1989,15.5358,16.0601,6568176.5288605
2011-10-19,15.9503,16.029,15.6697,15.7008,3865723.4992717
2011-10-20,15.6921,15.7183,15.3561,15.6144,5481971.8381773
2011-10-21,16.0746,16.2766,16.0601,16.2698,4188162.8048087
2011-10-24,16.1746,16.5717,16.1601,16.5261,3094372.5549898
2011-10-25,16.564,16.5882,16.1814,16.3329,9943352.7847622
2011-10-26,16.73,16.7834,16.0824,16.5174,6891442.8817818
2011-10-27,17.5174,17.9524,17.3757,17.8669,34065415.387299
2011-10-28,17.5087,17.6562,17.4465,17.6339,8665275.1607948
2011-10-31,17.0086,17.0475,16.5261,16.5261,3436156.3237567
2011-11-01,15.5057,15.894,15.4192,15.6523,7390398.6118843
2011-11-02,15.9503,16.2076,15.8639,16.0115,4286762.7142105
2011-11-03,16.4708,16.7601,16.1135,16.6814,2820814.5307269
2011-11-04,16.2465,16.3173,15.9659,16.1989,3239257.2494564
2011-11-07,16.1368,16.3173,15.9193,16.1746,3269900.2305029
2011-11-08,16.4086,16.5407,16.0824,16.4795,4528209.0531055
2011-11-09,15.5833,15.661,15.2241,15.2629,6324302.6050527
2011-11-10,15.7775,15.8241,15.4338,15.6785,6559575.4420522
2011-11-11,16.1503,16.3455,16.1368,16.3173,3703238.0417269
2011-11-14,16.0358,16.0824,15.7688,15.8727,2644719.3544556
2011-11-15,15.7688,15.9804,15.6523,15.7629,5547893.5914
2011-11-16,15.5591,15.7688,15.3814,15.3969,10487084.427678
2011-11-17,15.5513,15.6921,15.1522,15.2629,7467515.8882306
2011-11-18,15.4581,15.4824,15.2503,15.3173,14736980.191547
2011-11-21,14.9105,14.9522,14.7328,14.8813,4560746.1065553
2011-11-22,14.7794,14.8658,14.6027,14.7027,4820420.4462086
2011-11-23,14.5697,14.594,14.2415,14.2512,3899913.6175434
2011-11-25,14.1726,14.3959,14.1318,14.1405,3632294.267276
2011-11-28,15.0134,15.0775,14.859,14.9522,4644533.3192171
2011-11-29,15.0221,15.1843,14.9522,15.0697,5597165.2225603
2011-11-30,15.9329,16.1368,15.9028,16.0824,7748530.7282631
2011-12-01,15.9901,16.1503,15.8484,15.9329,4166539.0690239
2011-12-02,16.1601,16.1669,15.8241,15.8484,3718457.5675041
2011-12-05,16.2542,16.262,15.8484,15.9503,4832910.6126226
2011-12-06,15.8241,15.9901,15.7629,15.8872,3058640.6061647
2011-12-07,15.6222,15.9581,15.4911,15.9028,6623145.8264348
2011-12-08,15.4668,15.5115,15.1843,15.2173,6638155.2430384
2011-12-09,15.4503,15.7484,15.4338,15.7183,5407175.0322632
2011-12-12,15.1785,15.2095,14.8658,14.9678,4848644.0819177
2011-12-13,15.0367,15.1464,14.5376,14.6173,3760812.0750859
2011-12-14,14.4755,14.5842,14.3901,14.4609,3655243.5447591
2011-12-15,14.7396,14.7639,14.4823,14.5842,3903105.4230779
2011-12-16,14.6231,14.6697,14.3823,14.4823,5157515.8965524
2011-12-19,14.6396,14.6852,14.2726,14.3036,8526266.313561
2011-12-20,14.827,15.061,14.8182,15.0134,5081180.3499256
2011-12-21,14.9435,14.9522,14.7328,14.8901,2544998.8627945
2011-12-22,14.9047,15.0309,14.859,14.9911,3558300.8199669
2011-12-23,14.9678,15.061,14.9192,15.0445,1810657.0015303
2011-12-27,15.0445,15.1076,15.0309,15.0532,2147849.2668854
2011-12-28,14.9435,14.96,14.5765,14.6551,2710714.2339103
2011-12-29,14.6852,14.9105,14.6231,14.9047,2204318.1671891
2011-12-30,14.9415,15.0775,14.9017,14.9833,2657998.4602177
2012-01-03,15.6697,15.7688,15.6309,15.6464,4993492.7282418
2012-01-04,15.4969,15.5591,15.3736,15.4969,2755246.0493011
2012-01-05,15.2882,15.3736,15.193,15.3173,7900876.358287
2012-01-06,15.2241,15.2241,14.9678,15.0367,3564316.7399821
2012-01-09,15.1309,15.1386,14.9435,15.0998,3200216.0811468
2012-01-10,15.4338,15.4824,15.3484,15.3736,6097604.0762412
2012-01-11,15.2959,15.4037,15.2095,15.4037,5771921.4678232
2012-01-12,15.6076,15.6853,15.4503,15.6697,5548936.9276396
2012-01-13,15.3027,15.3173,15.0367,15.2882,3872256.4526455
2012-01-17,15.7008,15.8484,15.6921,15.7484,5246844.2236948
2012-01-18,15.927,16.1368,15.8804,16.1232,4538644.4753952
2012-01-19,16.2076,16.3368,16.1135,16.3241,6070627.7062638
2012-01-20,16.2698,16.3241,16.1989,16.3173,2343592.7407308
2012-01-23,16.4319,16.5407,16.3542,16.4552,4028329.4606073
2012-01-24,16.2164,16.4174,16.1455,16.4174,5370172.128927
2012-01-25,16.2542,16.6746,16.1669,16.6261,5292964.2172509
2012-01-26,16.8921,16.9397,16.7067,16.7523,6892775.6331086
2012-01-27,16.7135,16.9222,16.7135,16.8921,14523273.413304
2012-01-30,16.497,16.6669,16.4552,16.6193,5064430.3230111
2012-01-31,16.8455,16.8533,16.4931,16.6271,9593807.3359347
2012-02-01,17.0251,17.1417,16.9776,17.0339,6157391.4655518
2012-02-02,17.096,17.2125,17.0475,17.1747,13364172.168792
2012-02-03,17.2902,17.4999,17.2659,17.4863,7505773.2669269
2012-02-06,17.2834,17.4291,17.2582,17.4155,3497016.9177677
2012-02-07,17.3533,17.563,17.2504,17.5485,6205518.8256734
2012-02-08,17.5931,17.6728,17.4465,17.6397,4654282.7968517
2012-02-09,17.7592,17.7747,17.5485,17.7271,5108293.7028446
2012-02-10,17.2455,17.3446,17.1883,17.2582,5307767.6444686
2012-02-13,17.4922,17.5174,17.3844,17.4465,4398471.788131
2012-02-14,17.3358,17.3844,17.1494,17.297,4097308.0963167
2012-02-15,17.4077,17.4077,17.1747,17.2125,6629036.0929246
2012-02-16,17.1417,17.5252,17.0873,17.4863,7769181.1641995
2012-02-17,17.7427,17.7504,17.5931,17.6941,11449057.949672
2012-02-21,17.8902,17.9844,17.7893,17.8339,6769839.1077096
2012-02-22,17.7825,17.8436,17.6873,17.7271,4964204.1274076
2012-02-23,17.6562,17.8815,17.4999,17.8747,4170668.1262642
2012-02-24,17.9767,18.1485,17.9446,18.0757,3809350.3840325
2012-02-27,17.7019,18.031,17.6562,17.9524,6011906.3120252
2012-02-28,17.9524,18.1718,17.899,18.164,6782175.8120312
2012-02-29,18.2233,18.298,17.8553,17.8873,8870244.8992346
2012-03-01,18.031,18.1485,17.9922,18.1019,6975723.4390228
2012-03-02,17.9844,17.9844,17.8048,17.899,3301452.6546881
2012-03-05,17.8514,17.8601,17.664,17.8126,6606535.8723028
2012-03-06,17.1805,17.2281,16.931,16.9679,7669031.1846688
2012-03-07,17.0552,17.2048,16.9941,17.1951,2193469.7361807
2012-03-08,17.563,17.8902,17.4465,17.8281,5825655.8590291
2012-03-09,17.6475,17.765,17.5931,17.7271,12209513.085386
2012-03-12,17.7271,17.8514,17.6475,17.8203,6192857.6880691
2012-03-13,17.8281,18.0369,17.7893,18.0369,14829926.722253
2012-03-14,18.1077,18.1388,18.0009,18.0456,4225075.0728151
2012-03-15,18.1388,18.3427,18.0854,18.3272,7671974.7729933
2012-03-16,18.4213,18.4757,18.3883,18.4437,10331257.577032
2012-03-19,18.3194,18.5757,18.2893,18.5068,5896790.173662
2012-03-20,18.2039,18.3194,18.1019,18.2573,4915999.5212662
2012-03-21,18.2039,18.266,18.0757,18.2165,7302068.3033165
2012-03-22,17.8669,18.0456,17.8601,17.9611,28426922.514245
2012-03-23,17.9922,18.1718,17.8514,18.1563,8195589.4924818
2012-03-26,18.4213,18.5757,18.3883,18.5553,2684480.455669
2012-03-27,18.5301,18.5466,18.3883,18.3883,3891174.5178466
2012-03-28,18.367,18.3883,18.0621,18.1718,5312230.4045141
2012-03-29,17.8203,17.9611,17.7271,17.9368,8980308.1179618
2012-03-30,18.1126,18.1699,17.9689,18.1446,6789276.2661632
2012-04-02,18.0543,18.4903,18.0077,18.4213,6189604.0857188
2012-04-03,18.367,18.4058,17.9242,18.0369,8717277.1812653
2012-04-04,17.5485,17.6009,17.3757,17.4776,6785563.3074823
2012-04-05,17.1951,17.3844,17.1805,17.2582,5450347.317707
2012-04-09,17.0407,17.1951,16.9941,17.1193,2877979.6751549
2012-04-10,17.1494,17.2358,16.7766,16.7766,9828836.0755119
2012-04-11,17.2358,17.2902,17.064,17.096,5395008.269185
2012-04-12,17.2125,17.4689,17.1883,17.4378,4716779.9765338
2012-04-13,17.1883,17.2048,16.8145,16.8543,5399363.9147498
2012-04-16,17.0407,17.1659,16.8543,17.096,4344491.239609
2012-04-17,17.3048,17.5329,17.2125,17.4689,5579383.1888225
2012-04-18,17.2659,17.4533,17.2358,17.3125,4334981.7396089
2012-04-19,17.2582,17.4223,17.0475,17.1494,4887034.3237679
2012-04-20,17.3601,17.5087,17.3533,17.3844,3783723.2445327
2012-04-23,16.8543,16.9086,16.6814,16.8853,4390194.1046586
2012-04-24,16.9018,17.096,16.8766,16.9679,4670560.0781256
2012-04-25,17.3533,17.4465,17.2504,17.3601,7250954.0970993
2012-04-26,17.2834,17.6087,17.2756,17.5562,4452914.7828244
2012-04-27,17.6873,17.7427,17.5562,17.6728,3059088.633079
2012-04-30,17.6232,17.6465,17.5106,17.5757,5767849.057664
2012-05-01,17.5562,17.8339,17.5562,17.6562,3154700.6664383
2012-05-02,17.3281,17.4223,17.1805,17.4155,4478147.4526502
2012-05-03,17.3601,17.3999,17.1582,17.2193,4377902.718002
2012-05-04,17.0407,17.096,16.7679,16.7902,9671992.6672469
2012-05-07,16.7601,16.8853,16.6814,16.8688,4750575.6251315
2012-05-08,16.6261,16.6504,16.3329,16.6047,8453526.311665
2012-05-09,16.2698,16.5484,16.1503,16.4397,8476720.7165174
2012-05-10,16.6106,16.6358,16.4892,16.5096,6521310.8537274
2012-05-11,16.363,16.697,16.3542,16.5339,4344772.4151208
2012-05-14,16.1669,16.2766,16.0824,16.1601,5287368.5155829
2012-05-15,15.9659,16.1232,15.8639,15.8872,9894134.7108422
2012-05-16,15.9581,16.0824,15.8086,15.8241,6589747.7373519
2012-05-17,15.8086,15.8329,15.5678,15.5678,10940201.339736
2012-05-18,15.7086,15.7387,15.4969,15.5591,3395448.7013151
2012-05-21,15.7183,15.9659,15.6921,15.9406,3553537.3154179
2012-05-22,15.995,16.1067,15.7688,15.8484,4955744.1433287
2012-05-23,15.7183,15.7387,15.3969,15.7183,6987558.5591897
2012-05-24,15.5979,15.6464,15.3348,15.4503,4090809.1311916
2012-05-25,15.3969,15.5678,15.3882,15.4503,4675625.3571248
2012-05-29,15.7183,15.8241,15.5358,15.7008,5756873.9431832
2012-05-30,15.3649,15.3814,15.1843,15.2095,5072423.7411309
2012-05-31,15.2493,15.2804,15.0066,15.1911,4366122.1850224
2012-06-01,14.7707,14.8813,14.5842,14.6697,10168401.338593
2012-06-04,14.6697,14.7182,14.5697,14.6852,8713379.862084
2012-06-05,14.4842,14.6619,14.4609,14.6289,6430212.0478132
2012-06-06,14.7182,15.1357,14.7017,15.127,8310135.0402462
2012-06-07,15.3921,15.4241,15.0629,15.095,5236137.9253627
2012-06-08,14.8784,15.1357,14.8396,15.1105,5815661.2540252
2012-06-11,15.3484,15.3561,14.9192,14.9289,6402397.3010351
2012-06-12,15.092,15.1843,14.8435,15.1843,6588189.4276476
2012-06-13,14.9988,15.2328,14.9357,15.0775,5576915.4359794
2012-06-14,15.0309,15.2241,14.9833,15.1619,3613297.9261083
2012-06-15,15.3037,15.5115,15.2552,15.4959,7812588.2775433
2012-06-18,15.3736,15.4668,15.2959,15.3649,4234295.157728
2012-06-19,15.5979,15.8804,15.5678,15.7775,3657154.0963133
2012-06-20,15.8329,15.995,15.6921,15.8484,9405503.1687611
2012-06-21,15.8892,15.9047,15.3921,15.3989,5887177.6789689
2012-06-22,15.5192,15.5358,15.3105,15.4396,9571158.8029549
2012-06-25,15.0386,15.0386,14.926,15.0066,4456487.6687228
2012-06-26,14.9833,15.095,14.8629,15.0386,4851402.2797949
2012-06-27,15.0386,15.1988,14.9911,15.1668,3862059.9780435
2012-06-28,14.9017,15.0551,14.7988,15.0318,6417638.4556978
2012-06-29,15.762,15.896,15.728,15.8892,6207462.3355294
2012-07-02,15.9863,16.0494,15.8824,16.028,8424540.5152281
2012-07-03,16.0591,16.2338,16.0494,16.194,3226632.1599946
2012-07-05,15.7921,15.896,15.6746,15.8173,5570780.0421204
2012-07-06,15.5765,15.6008,15.3678,15.4552,6452815.263128
2012-07-09,15.4173,15.4396,15.3445,15.4396,4132036.8768325
2012-07-10,15.5765,15.6163,15.3192,15.3678,2708047.7013098
2012-07-11,15.4173,15.5425,15.36,15.4717,4083794.1626548
2012-07-12,15.3037,15.4319,15.1911,15.3833,3579534.2058654
2012-07-13,15.4474,15.7464,15.4396,15.7202,3525777.1558271
2012-07-16,15.6746,15.7998,15.5523,15.7367,2729857.8574889
2012-07-17,15.8494,15.9232,15.593,15.8892,4613687.4386255
2012-07-18,15.7765,16.0746,15.7765,16.0591,5039873.298371
2012-07-19,16.1465,16.2669,16.1067,16.2523,2915717.9605987
2012-07-20,15.896,15.9299,15.7552,15.7765,9380605.2316874
2012-07-23,15.1357,15.3037,15.0464,15.2629,13275068.37008
2012-07-24,15.2804,15.2804,14.894,15.0464,4936628.3283172
2012-07-25,15.328,15.3513,15.1357,15.2552,4402972.656213
2012-07-26,15.6892,15.8824,15.6892,15.7921,8234083.7589719
2012-07-27,16.0018,16.4028,15.9698,16.3241,5662593.6312037
2012-07-30,16.1154,16.2669,16.1154,16.2125,3550520.6008614
2012-07-31,16.2338,16.363,16.2028,16.2193,4652513.3480269
2012-08-01,16.2669,16.2911,16.1067,16.1241,4201644.8101159
2012-08-02,15.8173,15.9698,15.5425,15.7057,10495615.478095
2012-08-03,16.2669,16.6513,16.2601,16.6038,5436354.4587228
2012-08-06,16.6999,16.8281,16.6756,16.7407,3761135.4784218
2012-08-07,16.8756,16.962,16.8358,16.8358,8101839.603171
2012-08-08,16.6824,16.8203,16.6756,16.764,5328612.7403748
2012-08-09,16.5863,16.764,16.5785,16.6824,3783491.5064735
2012-08-10,16.5387,16.7232,16.4659,16.7232,5525366.5921579
2012-08-13,16.7086,16.7727,16.5708,16.6756,5183152.3055746
2012-08-14,16.7873,16.8038,16.6688,16.7319,6756621.7987634
2012-08-15,16.6193,16.7086,16.6106,16.6426,3369525.9670465
2012-08-16,16.7407,16.9145,16.6999,16.8756,4900154.8177028
2012-08-17,16.9504,16.998,16.8358,16.9708,8567412.6933945
2012-08-20,16.9319,16.9883,16.8679,16.9708,1908579.2058525
2012-08-21,17.1883,17.2941,17.1261,17.1659,7859403.4852768
2012-08-22,17.029,17.2465,17.0125,17.2048,5530420.541741
2012-08-23,17.0446,17.1086,16.9319,17.0203,4336362.8984414
2012-08-24,16.8756,17.1086,16.8281,16.9708,5007656.5584163
2012-08-27,17.1417,17.196,17.0766,17.1009,2956744.8665884
2012-08-28,17.1174,17.1883,17.0688,17.1572,1728093.3658208
2012-08-29,17.1261,17.1883,17.0601,17.1174,1288763.323361
2012-08-30,17.0125,17.0203,16.7319,16.8038,1488201.2168424
2012-08-31,17.1485,17.1747,16.9232,17.029,4460723.8404439
2012-09-04,17.1009,17.1086,16.9232,17.0038,5039884.6277872
2012-09-05,17.1009,17.1572,17.0203,17.1174,27583185.869811
2012-09-06,17.3009,17.6863,17.3009,17.6465,14237844.220732
2012-09-07,17.9436,18.0388,17.9048,18.0388,21318556.32996
2012-09-10,17.9689,18.0233,17.8553,17.8718,5468859.5838179
2012-09-11,18.0165,18.3145,18.0087,18.2485,5802310.0519781
2012-09-12,18.465,18.4806,18.3456,18.4087,6069489.6149067
2012-09-13,18.3534,18.7146,18.2485,18.6573,17265826.396646
2012-09-14,18.8641,19.067,18.8184,18.8835,7440437.5535071
2012-09-17,18.8903,18.9709,18.7951,18.835,2997773.832472
2012-09-18,18.6514,18.7223,18.5951,18.667,3153139.2668932
2012-09-19,18.6514,18.8126,18.6175,18.7524,3051320.7733367
2012-09-20,18.5058,18.6728,18.4262,18.6728,3239944.2240584
2012-09-21,18.9223,18.9544,18.7951,18.8029,3664309.1376326
2012-09-24,18.5951,18.7146,18.5777,18.6815,6110859.4932239
2012-09-25,18.6913,18.7864,18.4573,18.4747,4141488.6998046
2012-09-26,18.2728,18.2903,18.1446,18.2407,3779701.301773
2012-09-27,18.2903,18.4883,18.1854,18.434,9820350.3427598
2012-09-28,18.266,18.3145,18.0572,18.1126,4393536.2824449
2012-10-01,18.3631,18.4806,18.2155,18.2407,15731719.415209
2012-10-02,18.5136,18.5378,18.3204,18.3864,11872260.053162
2012-10-03,18.4175,18.4573,18.3058,18.3864,25736665.086249
2012-10-04,18.4971,18.5951,18.4427,18.5951,3261759.5299721
2012-10-05,18.7796,18.8641,18.6514,18.7146,4686243.0800211
2012-10-08,18.465,18.4971,18.4175,18.4747,2326726.3298133
2012-10-09,18.3058,18.3456,18.1038,18.1194,5382562.3904889
2012-10-10,18.1611,18.2087,18.0572,18.098,2202678.4916774
2012-10-11,18.4019,18.4476,18.2728,18.2728,3562303.1937349
2012-10-12,18.3534,18.434,18.233,18.2815,2189882.4310253
2012-10-15,18.3864,18.4427,18.2485,18.4262,2954748.8294391
2012-10-16,18.7,18.8029,18.6573,18.7796,2936522.8885746
2012-10-17,18.8738,18.9476,18.8282,18.9223,9864836.8404856
2012-10-18,18.9049,19.035,18.8427,18.899,4405240.5993517
2012-10-19,18.8282,18.8282,18.5777,18.6349,23763104.46872
2012-10-22,18.7068,18.7311,18.5563,18.7,4129150.9655361
2012-10-23,18.2019,18.2485,18.064,18.2155,3808764.3442296
2012-10-24,18.2407,18.266,18.1194,18.1369,3236699.8912305
2012-10-25,18.3534,18.3864,18.1757,18.2407,13253726.839754
2012-10-26,18.266,18.3369,18.2019,18.298,2986394.9787949
2012-10-31,18.5631,18.5777,18.3699,18.4087,3275971.7676523
2012-11-01,18.5378,18.6427,18.5058,18.5631,2493400.5815204
2012-11-02,18.5563,18.5563,18.3631,18.3631,1975519.5765884
2012-11-05,18.298,18.3864,18.2563,18.3534,2124255.2426245
2012-11-06,18.4262,18.5777,18.4087,18.5213,3436384.971975
2012-11-07,18.1611,18.1699,18.0165,18.1126,5787051.3882176
2012-11-08,18.0165,18.098,17.8553,17.9126,7742255.2616216
2012-11-09,17.6543,17.8553,17.6465,17.7669,7489114.9052891
2012-11-12,17.8553,17.8873,17.7844,17.8378,1339883.7092598
2012-11-13,17.5757,17.8553,17.5669,17.6718,2028797.7013045
2012-11-14,17.7912,17.799,17.4873,17.5271,2631108.6057823
2012-11-15,17.5834,17.6718,17.4698,17.5349,2311466.6361058
2012-11-16,17.4698,17.4786,17.2465,17.4145,3132475.4416467
2012-11-19,17.6786,17.8553,17.6718,17.8242,2400549.8358791
2012-11-20,17.864,17.9922,17.8165,17.9611,1904870.3669594
2012-11-21,17.9767,18.0572,17.9689,18.031,21420994.851568
2012-11-23,18.4262,18.5689,18.4262,18.5689,2011348.3404249
2012-11-26,18.4747,18.5689,18.4476,18.5689,2824538.818824
2012-11-27,18.5136,18.6262,18.4747,18.5213,1899849.3756781
2012-11-28,18.3776,18.6815,18.3204,18.667,4159637.3946493
2012-11-29,18.8126,18.8738,18.667,18.7709,4801261.373426
2012-11-30,18.8738,18.9476,18.835,18.8738,1951874.054981
2012-12-03,19.0845,19.099,18.9311,18.9476,3422733.0254245
2012-12-04,19.0194,19.0913,18.9796,19.067,3400082.4325509
2012-12-05,19.0194,19.1554,18.9709,19.0748,3123577.7301227
2012-12-06,19.1631,19.1806,19.0592,19.1379,4707287.9856315
2012-12-07,18.9952,19.035,18.899,19.035,4703594.5959423
2012-12-10,18.9709,19.067,18.9709,19.067,2336302.7763638
2012-12-11,19.2107,19.3078,19.2039,19.2835,2871875.1797038
2012-12-12,19.3952,19.5253,19.3554,19.4039,3909424.1474904
2012-12-13,19.3631,19.4622,19.2913,19.3321,3822042.4200447
2012-12-14,19.3884,19.5496,19.3486,19.4826,3337785.0625732
2012-12-17,19.4544,19.5641,19.4447,19.5641,2776942.9113179
2012-12-18,19.6369,19.7991,19.603,19.7661,4544497.6637956
2012-12-19,19.8777,19.9175,19.7486,19.7486,4302997.7676602
2012-12-20,19.8301,19.87,19.7573,19.8476,2126401.6520255
2012-12-21,19.5729,19.7175,19.5641,19.7175,5168301.5007981
2012-12-24,19.7175,19.7331,19.603,19.6437,914690.7183543
2012-12-26,19.6932,19.8068,19.5729,19.6758,1991448.7358001
2012-12-27,19.8301,19.87,19.669,19.7486,1690800.0174505
2012-12-28,19.5729,19.6525,19.4544,19.468,4542024.7612178
2012-12-31,19.5806,19.8612,19.5641,19.8224,3108209.8919876
2013-01-02,20.0884,20.1088,19.9408,20.0554,7162346.7328074
2013-01-03,19.8476,19.8845,19.7175,19.7399,3901708.8150415
2013-01-04,19.7399,19.9088,19.7175,19.8535,2636088.3991864
2013-01-07,19.7175,19.8136,19.6437,19.7991,3005432.5178398
2013-01-08,19.7175,19.7486,19.5806,19.6525,2978789.8506675
2013-01-09,19.6301,19.7088,19.6301,19.6622,3500619.6721271
2013-01-10,19.9971,20.0214,19.8379,19.9816,9211481.7661819
2013-01-11,20.102,20.1593,20.0137,20.1263,2603703.7778821
2013-01-14,20.201,20.2311,20.0632,20.2311,2101634.5182118
2013-01-15,19.9408,20.0467,19.8845,19.9971,2469177.2596855
2013-01-16,19.8933,19.9971,19.8612,19.9175,2761920.1054042
2013-01-17,20.2078,20.2467,20.1263,20.201,2230686.8684782
2013-01-18,20.1263,20.1515,20.0059,20.1088,2484691.3502846
2013-01-22,20.0467,20.0952,19.9496,20.0952,3188499.4048768
2013-01-23,20.0632,20.1671,19.9884,20.0884,2253983.2380766
2013-01-24,20.1593,20.304,20.1515,20.2389,4922407.8510615
2013-01-25,20.6486,20.705,20.5933,20.705,15650193.966004
2013-01-28,20.6884,20.6982,20.5855,20.6088,3292183.1323226
2013-01-29,20.6166,20.737,20.5933,20.7147,3103862.4859982
2013-01-30,20.705,20.769,20.6166,20.6884,3620321.1342206
2013-01-31,20.6302,20.7273,20.5933,20.6302,5560283.8529619
2013-02-01,20.8652,21.0166,20.7933,20.938,4358553.1050375
2013-02-04,20.4729,20.5195,20.1263,20.1748,6339900.121353
2013-02-05,20.2962,20.4244,20.2467,20.336,10951011.662708
2013-02-06,19.9971,20.1515,19.9816,20.102,6742116.0262083
2013-02-07,20.134,20.1748,19.8136,19.9583,4814883.4515156
2013-02-08,20.0137,20.0797,19.9971,20.0389,7178700.230154
2013-02-11,20.0554,20.102,19.901,20.0214,9700616.9523115
2013-02-12,20.0952,20.2311,20.0709,20.1816,1787200.9901579
2013-02-13,20.3991,20.4642,20.2962,20.336,3287362.9806926
2013-02-14,19.9583,20.0952,19.9331,20.0302,3146812.3029053
2013-02-15,20.0389,20.0554,19.8379,19.9331,3625693.3374048
2013-02-19,20.2554,20.3661,20.2389,20.3515,7181707.6751882
2013-02-20,20.3826,20.3991,20.0554,20.0709,2274337.0492973
2013-02-21,19.701,19.7331,19.5894,19.6845,2712115.9916813
2013-02-22,19.7399,19.8933,19.6622,19.8777,3574116.6850163
2013-02-25,20.3991,20.4244,19.4903,19.5078,6092887.949251
2013-02-26,19.6127,19.7175,19.4127,19.5496,16021661.835226
2013-02-27,19.4991,19.8777,19.4826,19.8535,3938372.8658379
2013-02-28,19.8195,19.9331,19.7457,19.7962,2274694.4408819
2013-03-01,19.5301,19.7175,19.3952,19.6525,12936243.638841
2013-03-04,19.5398,19.7088,19.5165,19.701,2720023.924206
2013-03-05,19.9884,20.0797,19.968,20.0059,3032857.9446785
2013-03-06,20.27,20.27,20.1088,20.1816,2608933.8483901
2013-03-07,20.304,20.3904,20.2777,20.3661,2003158.2024416
2013-03-08,20.3515,20.3661,20.1748,20.3263,3836827.3082177
2013-03-11,20.2632,20.3758,20.2311,20.3661,4437820.9105726
2013-03-12,20.4069,20.4331,20.2078,20.3108,4407737.1907088
2013-03-13,20.2311,20.27,20.102,20.2311,2322753.8245062
2013-03-14,20.336,20.4894,20.304,20.4729,2033994.8135108
2013-03-15,20.5273,20.5447,20.4156,20.5049,1722539.8919769
2013-03-18,20.0952,20.3758,20.0709,20.1816,2718228.7267079
2013-03-19,20.2389,20.2632,19.9175,20.0389,3928322.6436998
2013-03-20,20.2632,20.304,20.1816,20.2311,3901227.8298255
2013-03-21,19.9253,20.102,19.8933,19.9496,3980261.8374076
2013-03-22,20.0884,20.201,20.0389,20.1175,3783764.4424098
2013-03-25,20.1418,20.1816,19.7088,19.7738,7806861.7726153
2013-03-26,19.8612,19.9408,19.7399,19.8301,13187578.498207
2013-03-27,19.4447,19.5253,19.3486,19.4991,3678214.4511277
2013-03-28,19.603,19.6845,19.5563,19.6369,3867847.2498404
2013-04-01,19.5563,19.6525,19.4758,19.5398,3092819.3950201
2013-04-02,19.7816,19.9884,19.7738,19.8535,5652422.9052749
2013-04-03,19.9408,19.9971,19.7661,19.7991,4939552.34765
2013-04-04,19.6932,19.87,19.6369,19.8224,2473611.181217
2013-04-05,19.4826,19.5641,19.4292,19.5496,2915571.7081347
2013-04-08,19.5894,19.603,19.4991,19.5894,1669028.9992548
2013-04-09,19.6127,19.701,19.4622,19.6301,3008627.4132151
2013-04-10,19.8068,20.0389,19.8068,20.0059,1336101.7441347
2013-04-11,20.0952,20.2632,20.0554,20.1175,2145499.9579393
2013-04-12,19.8845,19.9884,19.8224,19.9816,2123388.0273098
2013-04-15,19.7816,19.7894,19.5301,19.5398,2838909.6683313
2013-04-16,19.8845,19.9088,19.7486,19.901,2261639.8635505
2013-04-17,19.4758,19.4758,19.0845,19.2107,8677465.6126524
2013-04-18,19.2282,19.2515,18.9864,19.0845,4741806.6569737
2013-04-19,19.1554,19.2359,19.0194,19.1058,1588863.0799971
2013-04-22,19.1554,19.2359,18.9952,19.2039,5636224.9299147
2013-04-23,19.4204,19.5641,19.4204,19.5496,3277140.7574173
2013-04-24,19.6758,19.8476,19.6437,19.7894,8815757.6168233
2013-04-25,19.8476,20.0214,19.8301,19.8845,2642486.4295125
2013-04-26,19.8612,19.9884,19.8476,19.9738,2072207.9044891
2013-04-29,20.0709,20.3185,20.0554,20.27,7337828.0607087
2013-04-30,20.3108,20.4477,20.2836,20.4409,7631394.863971
2013-05-01,20.4156,20.4729,20.2078,20.2632,2843189.0978233
2013-05-02,20.2632,20.3661,20.2224,20.336,4851267.3567471
2013-05-03,20.6651,20.8244,20.6564,20.7933,2422616.4488436
2013-05-06,20.8011,20.8166,20.6651,20.7448,2469896.1626423
2013-05-07,20.9613,21.0001,20.8341,20.8904,2026573.0159368
2013-05-08,21.0962,21.2011,21.0739,21.1778,5811642.4011063
2013-05-09,21.0962,21.1351,20.8962,20.97,5199316.2926861
2013-05-10,20.9778,21.0166,20.8564,21.0088,16624763.738946
2013-05-13,20.9224,20.9865,20.8739,20.9292,4459592.9587153
2013-05-14,20.9778,21.0894,20.9778,21.0419,4648468.7464347
2013-05-15,20.8341,21.0001,20.8244,20.9865,4232435.0735733
2013-05-16,20.9525,21.0661,20.8904,20.9292,5017057.9139887
2013-05-17,20.9137,21.1623,20.8739,21.0962,2833819.6706057
2013-05-20,21.0836,21.2108,21.0487,21.1778,2901644.765754
2013-05-21,21.1623,21.3166,21.0739,21.2506,2622304.6194289
2013-05-22,21.3079,21.6031,21.0661,21.1351,18740195.426225
2013-05-23,20.8564,21.1157,20.8244,21.0894,5713259.8105066
2013-05-24,20.8652,20.9865,20.8088,20.9865,3503328.4325517
2013-05-28,21.3399,21.3846,21.1351,21.1778,21890483.800018
2013-05-29,21.0273,21.1011,20.9632,21.0525,4112470.9750128
2013-05-30,21.2419,21.3768,21.2011,21.2826,4081233.714588
2013-05-31,21.1108,21.1749,20.972,20.9875,3211525.9283796
2013-06-03,21.0894,21.1943,20.9457,21.1943,12594673.069089
2013-06-04,21.1273,21.1661,20.9389,21.037,4031952.8139053
2013-06-05,20.9477,20.9953,20.7749,20.7749,3300343.4018451
2013-06-06,20.8962,21.0273,20.7749,21.0195,6058532.0095237
2013-06-07,20.9865,21.3079,20.9292,21.2506,7534104.0171166
2013-06-10,21.4176,21.4331,21.2584,21.3691,10213655.146781
2013-06-11,21.0865,21.2564,21.0273,21.1661,4064892.5766046
2013-06-12,21.2739,21.2914,21.0487,21.0487,2697850.1967608
2013-06-13,20.938,21.2914,20.8962,21.2826,12035801.20631
2013-06-14,21.1273,21.2652,21.003,21.0613,4063665.9098115
2013-06-17,21.4331,21.4914,21.236,21.3535,4027856.7149667
2013-06-18,21.3943,21.5574,21.3943,21.5429,3015632.0822826
2013-06-19,21.4584,21.539,21.0419,21.0584,6350897.8946662
2013-06-20,20.5855,20.6088,20.3185,20.3661,5387532.9143707
2013-06-21,20.3438,20.3583,19.9001,20.0738,5618913.5819236
2013-06-24,19.6466,19.9408,19.6321,19.7962,4171861.8347555
2013-06-25,20.0321,20.0564,19.7962,20.0321,2334102.8097224
2013-06-26,20.1709,20.2195,20.0816,20.1777,2588256.6338335
2013-06-27,20.2758,20.3904,20.2438,20.302,2723316.6645396
2013-06-28,20.1641,20.2933,20.1049,20.1709,13194080.553172
2013-07-01,20.3506,20.4069,20.2622,20.2933,4609955.9408999
2013-07-02,20.0399,20.1641,19.8835,19.9748,3783069.2282324
2013-07-03,19.7457,19.968,19.7049,19.9175,1927716.6497495
2013-07-05,19.7865,19.8049,19.5651,19.7136,3118074.7236784
2013-07-08,20.0399,20.1379,19.9496,20.0321,1441172.8100945
2013-07-09,20.2622,20.2836,20.0738,20.1544,4957803.0072407
2013-07-10,20.1379,20.4651,20.1379,20.3341,2785778.8260261
2013-07-11,20.7749,20.9953,20.6681,20.9545,2632359.9913016
2013-07-12,20.8826,20.9797,20.7914,20.9147,2410728.8013833
2013-07-15,20.9875,21.0273,20.9147,20.9953,2209498.8002445
2013-07-16,21.003,21.1011,20.972,21.0778,2637110.1065405
2013-07-17,21.1914,21.2001,21.0525,21.1331,2488075.7558949
2013-07-18,21.1409,21.3234,21.1409,21.3157,1455357.2392076
2013-07-19,21.2496,21.3856,21.2341,21.37,1773181.3525535
2013-07-22,21.4186,21.4681,21.37,21.3943,1234669.4806767
2013-07-23,21.4768,21.5186,21.3943,21.4681,1656031.0690045
2013-07-24,21.6322,21.6574,21.4526,21.5244,4150477.0466583
2013-07-25,21.37,21.6574,21.3632,21.6574,10634836.494396
2013-07-26,21.37,21.4943,21.2904,21.4846,2375508.7361821
2013-07-29,21.3778,21.4681,21.3399,21.4283,2295471.5602907
2013-07-30,21.5244,21.5341,21.3399,21.3943,6838314.0993705
2013-07-31,21.3234,21.6477,21.3234,21.4943,3131389.877583
2013-08-01,21.7545,21.8536,21.672,21.804,4070579.9435493
2013-08-02,21.7545,21.8846,21.7468,21.8623,1769348.9200288
2013-08-05,21.7468,21.8108,21.672,21.7943,1398672.0500487
2013-08-06,21.8108,21.8186,21.5429,21.5749,2815154.9723493
2013-08-07,21.5098,21.6079,21.4603,21.5749,1397679.1812087
2013-08-08,21.7866,21.9108,21.7137,21.8108,5251714.8427244
2013-08-09,21.8108,21.8934,21.7312,21.8186,3454220.5629532
2013-08-12,21.6652,21.7866,21.6477,21.7633,2139045.2805321
2013-08-13,21.8361,21.9341,21.7215,21.9341,1865740.6232138
2013-08-14,21.8934,21.9516,21.8438,21.9167,14210991.444386
2013-08-15,21.6574,21.8846,21.4943,21.8769,5918111.1050495
2013-08-16,21.8438,21.9167,21.804,21.8623,2703256.3881938
2013-08-19,21.8769,21.9108,21.7545,21.7545,3284873.598964
2013-08-20,21.7701,21.8701,21.739,21.804,2880051.9283771
2013-08-21,21.7137,21.8769,21.5836,21.6652,2406510.1387601
2013-08-22,21.9021,22.0332,21.8846,22.0157,3400507.8006328
2013-08-23,22.0235,22.1215,21.9604,22.0642,2419632.6925888
2013-08-26,22.074,22.0973,21.9817,22.0157,1945033.1474752
2013-08-27,21.5992,21.705,21.4681,21.5098,4239009.2248243
2013-08-28,21.1749,21.3399,21.1409,21.2399,14221377.429223
2013-08-29,21.0933,21.2079,21.0778,21.1409,3316485.7600711
2013-08-30,21.069,21.069,20.9147,20.9545,4217610.0174701
2013-09-03,21.1661,21.1914,20.9632,21.069,4777748.7149725
2013-09-04,20.9147,21.2166,20.8904,21.2001,1922002.5041847
2013-09-05,21.1108,21.1914,21.0525,21.1331,2116244.3154068
2013-09-06,21.2739,21.2972,21.069,21.2399,3631983.2233033
2013-09-09,21.3778,21.5836,21.3778,21.5671,3563533.9803156
2013-09-10,21.8769,21.9914,21.8438,21.9604,4407074.9348332
2013-09-11,21.9914,22.1303,21.9817,22.1303,3189920.7316395
2013-09-12,22.0332,22.1477,22.0157,22.0235,2932730.6239802
2013-09-13,22.0817,22.1477,21.9749,22.1303,2560082.435577
2013-09-16,22.5478,22.5478,22.4235,22.4322,3431115.7634837
2013-09-17,22.4497,22.5138,22.4235,22.4905,2197669.8597592
2013-09-18,22.473,23.1119,22.4089,23.0691,3564299.2308843
2013-09-19,23.0691,23.0691,22.8895,22.939,4209950.3021554
2013-09-20,22.939,22.939,22.839,22.8643,1461480.2737035
2013-09-23,22.7992,22.8332,22.6594,22.7691,1862775.4060038
2013-09-24,22.808,22.8643,22.7274,22.7691,2607071.7043416
2013-09-25,22.7769,22.8973,22.7429,22.8488,1810041.0932665
2013-09-26,22.7915,22.8895,22.7429,22.8254,1518813.299481
2013-09-27,22.839,22.9235,22.8332,22.8895,1603430.649368
2013-09-30,22.6371,22.7517,22.5895,22.7099,2332158.2699195
2013-10-01,22.7992,22.9886,22.7604,22.9721,7421361.9064258
2013-10-02,22.9303,22.9633,22.7691,22.9478,2915413.0963076
2013-10-03,22.9148,22.9148,22.7992,22.8332,2018060.5045645
2013-10-04,22.808,22.906,22.7769,22.8643,1493429.2274566
2013-10-07,22.6274,22.808,22.6196,22.7429,1610078.9567979
2013-10-08,22.7691,22.7847,22.5808,22.5953,1714035.62018
2013-10-09,22.572,22.5895,22.3914,22.539,2772785.0155635
2013-10-10,22.8575,23.0944,22.839,23.0371,2728781.5629476
2013-10-11,23.0439,23.1274,23.0206,23.1187,3388215.3840292
2013-10-14,23.0857,23.1934,23.0614,23.176,1767645.3878074
2013-10-15,23.1439,23.2167,23.1439,23.1536,2187301.3840199
2013-10-16,23.2478,23.3808,23.2323,23.3721,7382149.7669259
2013-10-17,23.4284,23.5915,23.4129,23.5701,2363580.9207916
2013-10-18,23.61,23.6973,23.5614,23.6663,3191732.4082885
2013-10-21,23.6245,23.7061,23.6245,23.6818,1653884.6596034
2013-10-22,23.9498,24.1537,23.9498,24.0818,2693214.4056311
2013-10-23,24.009,24.0566,23.9498,24.0177,2767165.6251162
2013-10-24,24.2207,24.2207,24.1478,24.1964,1923076.7388321
2013-10-25,24.2372,24.2779,24.1818,24.2372,1626976.2661233
2013-10-28,24.1537,24.2372,24.0886,24.1896,2499139.4458116
2013-10-29,24.1964,24.2469,24.1304,24.2207,3852240.4640176
2013-10-30,24.2372,24.2779,24.0245,24.1207,3814855.4503707
2013-10-31,24.0566,24.0643,23.9274,23.9585,2378455.4143474
2013-11-01,23.8449,23.8702,23.7148,23.8449,2726108.8506655
2013-11-04,23.8944,23.9828,23.8605,23.976,1540475.1433023
2013-11-05,23.6575,23.7799,23.5828,23.7313,1855255.7634715
2013-11-06,23.9109,24.0177,23.8779,23.9109,1883609.1724937
2013-11-07,23.8944,23.941,23.6245,23.6507,4722533.260082
2013-11-08,23.5915,23.7634,23.5614,23.7478,1549887.828291
2013-11-11,23.8449,23.9109,23.8206,23.9109,1032354.9454212
2013-11-12,23.8537,23.9274,23.7721,23.8381,3479450.1429382
2013-11-13,23.6012,23.976,23.5527,23.9498,1917940.3934947
2013-11-14,23.9585,24.1139,23.9274,24.0488,1804432.0022884
2013-11-15,24.1634,24.2207,24.1139,24.2207,9640907.8389676
2013-11-18,24.4488,24.4741,24.2682,24.2877,3570261.5936591
2013-11-19,24.3032,24.3925,24.2605,24.3343,2168852.9746187
2013-11-20,24.343,24.3838,24.0177,24.0886,4784145.7153516
2013-11-21,24.2032,24.2877,24.1537,24.2682,1836494.2502037
2013-11-22,24.3585,24.4653,24.3343,24.442,5452127.0660012
2013-11-25,24.5634,24.5964,24.5149,24.5566,2860040.0595369
2013-11-26,24.5964,24.7255,24.5634,24.6935,2380025.053468
2013-11-27,24.7751,24.8576,24.7663,24.8081,3365946.9014665
2013-11-29,24.9722,25.0625,24.9469,24.9644,1850261.5508104
2013-12-02,24.9236,24.9557,24.8323,24.8576,3367488.73202
2013-12-03,24.6129,24.6624,24.4653,24.5149,3326772.870003
2013-12-04,24.1207,24.343,24.1207,24.2954,5402945.0402237
2013-12-05,24.343,24.4265,24.2469,24.2877,2835973.2896353
2013-12-06,24.5236,24.6624,24.4818,24.6304,2418030.0951665
2013-12-09,24.6867,24.7187,24.6391,24.6712,1450299.1698368
2013-12-10,24.5634,24.6537,24.4896,24.5401,1170362.6842395
2013-12-11,24.6391,24.6391,24.376,24.376,2686628.9249639
2013-12-12,24.2682,24.3255,24.1896,24.2275,1980290.2907659
2013-12-13,24.2469,24.2877,24.1478,24.2779,1520046.1459556
2013-12-16,24.6469,24.7013,24.5634,24.6391,2750756.5106354
2013-12-17,24.5799,24.5886,24.4343,24.5323,2885338.6459662
2013-12-18,24.6935,24.9799,24.5149,24.8576,8916396.8211455
2013-12-19,24.8275,24.9722,24.7751,24.9469,2610196.5633257
2013-12-20,25.0382,25.1702,25.0382,25.1023,2305190.1395174
2013-12-23,25.3324,25.4295,25.2994,25.3984,2133117.9359528
2013-12-24,25.4217,25.5363,25.3401,25.511,1169990.873398
2013-12-26,25.6673,25.7169,25.6169,25.6673,3121035.8211007
2013-12-27,25.7635,25.813,25.7101,25.7305,3235418.6372502
2013-12-30,25.7906,25.912,25.7906,25.8703,1480321.0928848
2013-12-31,25.912,26.0771,25.879,25.9353,2317611.2994872
2014-01-02,25.3149,25.3236,25.0382,25.11,5678903.8707793
2014-01-03,25.11,25.1508,25.0217,25.0304,3181559.6224658
2014-01-06,25.1916,25.1916,25.1023,25.1508,7343964.4845147
2014-01-07,25.2411,25.2916,25.1848,25.2411,3113714.9583258
2014-01-08,25.2188,25.2673,25.1178,25.1702,3681762.6182999
2014-01-09,25.2188,25.2324,24.9644,25.11,2557122.3681016
2014-01-10,25.2508,25.3887,25.2188,25.3566,2461673.0663572
2014-01-13,25.2994,25.3566,25.143,25.1916,2731750.8999453
2014-01-14,25.3236,25.5683,25.2508,25.5605,6133926.184657
2014-01-15,25.6838,25.9198,25.6761,25.9042,3199210.8529436
2014-01-16,25.8703,25.879,25.7402,25.8625,7348166.667987
2014-01-17,25.7402,25.7984,25.5848,25.6343,3455568.7634839
2014-01-21,25.8382,25.8382,25.6421,25.7819,2912794.9712128
2014-01-22,25.7567,25.7722,25.6586,25.7101,2487566.9621117
2014-01-23,25.7227,25.7722,25.6101,25.7567,2377446.0663565
2014-01-24,25.3799,25.3887,24.8993,24.9236,3833429.5132973
2014-01-27,24.9896,25.012,24.7343,24.8401,3927210.3010159
2014-01-28,25.0052,25.1848,24.9974,25.1508,4299017.0227777
2014-01-29,24.6624,24.8673,24.6129,24.7013,4409013.2949545
2014-01-30,24.8489,24.8673,24.6624,24.8178,2420308.3377746
2014-01-31,24.1964,24.4818,24.1818,24.3585,7068445.441298
2014-02-03,24.343,24.3925,23.9362,23.9585,4927431.9321837
2014-02-04,24.041,24.1304,23.9915,24.1061,3407371.366971
2014-02-05,24.0643,24.1478,24.0245,24.1207,2616132.1474804
2014-02-06,24.3508,24.6129,24.3508,24.5799,3996712.1497655
2014-02-07,24.6789,24.8819,24.6042,24.8673,4212643.613376
2014-02-10,24.7751,24.7848,24.7187,24.7663,1218853.6156273
2014-02-11,24.9974,25.3324,24.9799,25.2916,5980998.6346179
2014-02-12,25.2994,25.3984,25.2673,25.3149,5810619.6638053
2014-02-13,25.3149,25.7004,25.3071,25.7004,2366825.2536195
2014-02-14,25.7227,25.8382,25.7004,25.7819,1607029.2839396
2014-02-18,25.9198,25.9353,25.7906,25.8965,4031812.7411229
2014-02-19,25.8703,25.9926,25.6586,25.6673,2138461.300623
2014-02-20,25.5508,25.7402,25.511,25.7169,2161843.1558166
2014-02-21,25.7567,25.8965,25.7169,25.7906,2812032.173259
2014-02-24,25.7722,26.0178,25.7722,25.9198,3537082.8832722
2014-02-25,25.9266,26.0081,25.7819,25.8625,1843299.1095669
2014-02-26,25.7305,25.7722,25.6101,25.6838,2202522.969691
2014-02-27,25.4625,25.6673,25.4052,25.6673,2930260.8112433
2014-02-28,25.8382,26.0586,25.7819,25.8965,6890848.6024035
2014-03-03,25.2236,25.3149,24.9391,25.0052,9394586.7612553
2014-03-04,25.6169,25.6673,25.4955,25.5683,6996136.9871655
2014-03-05,25.544,25.5926,25.4547,25.511,4801586.8366558
2014-03-06,25.7169,25.7819,25.6673,25.7101,3858216.2161026
2014-03-07,25.577,25.5926,25.2508,25.4139,3707839.8446079
2014-03-10,25.1916,25.2236,24.9158,25.1265,4061394.876832
2014-03-11,25.1761,25.3149,25.0382,25.079,5133908.4829813
2014-03-12,24.8013,24.9974,24.7255,24.9158,5108150.5402214
2014-03-13,25.0382,25.0625,24.1139,24.1964,7308335.5303825
2014-03-14,24.2877,24.6469,24.2779,24.4585,8569999.9200814
2014-03-17,24.7255,24.9557,24.7187,24.8896,3623197.7759946
2014-03-18,24.9722,25.2236,24.9722,25.1178,7485123.8609373
2014-03-19,25.143,25.2188,24.6537,24.8401,4404476.37873
2014-03-20,24.6391,24.9391,24.6042,24.8751,3303589.7945669
2014-03-21,25.012,25.1353,24.8489,24.8993,5162986.9746419
2014-03-24,24.9644,25.012,24.5964,24.8081,3681443.3347517
2014-03-25,25.0712,25.2236,24.9158,25.1702,3434068.6213306
2014-03-26,25.3799,25.4295,25.2188,25.2324,9952452.3658844
2014-03-27,25.2013,25.3236,25.1605,25.2188,2156114.5909947
2014-03-28,25.5042,25.6101,25.4955,25.5605,2009454.2680216
2014-03-31,25.7227,25.7906,25.5605,25.6013,2565133.2953193
2014-04-01,25.8052,25.8382,25.7004,25.7906,2693359.6281482
2014-04-02,25.7489,25.7906,25.7169,25.7635,4444103.5868425
2014-04-03,25.7722,25.8295,25.6013,25.6673,5650049.9075494
2014-04-04,25.7984,25.8547,25.577,25.5926,6601308.8916356
2014-04-07,25.4625,25.4955,25.2236,25.3236,2777995.5170798
2014-04-08,25.2411,25.4382,25.2188,25.3654,1431539.7164629
2014-04-09,25.5605,25.7004,25.4295,25.6761,2505433.4514978
2014-04-10,25.6761,25.6906,25.1605,25.1916,3095910.2657555
2014-04-11,24.9896,25.2236,24.9557,24.9799,3200583.7722006
2014-04-14,25.0382,25.0625,24.8896,25.0304,3807058.7521143
2014-04-15,24.9061,24.9644,24.376,24.6935,6143518.0804114
2014-04-16,24.9722,25.1023,24.8751,25.079,2817716.4503629
2014-04-17,25.2916,25.4139,25.1702,25.3324,2673701.0311048
2014-04-21,25.3149,25.4139,25.2829,25.3887,989380.40978778
2014-04-22,25.6673,25.7567,25.6266,25.7169,2740854.6008551
2014-04-23,25.7305,25.7489,25.5926,25.6266,5261245.97161
2014-04-24,25.4868,25.6586,25.2508,25.5363,9282839.5792984
2014-04-25,25.3722,25.4217,25.1702,25.2596,12423967.6051
2014-04-28,25.3984,25.5275,25.2013,25.4382,5663977.879877
2014-04-29,25.6266,25.7489,25.5683,25.6673,2567729.7915286
2014-04-30,25.7635,25.879,25.7227,25.8703,4575476.4075411
2014-05-01,25.8207,25.9538,25.813,25.9042,1997620.1778016
2014-05-02,25.6343,25.7722,25.6013,25.6906,2612531.4530149
2014-05-05,25.4382,25.6838,25.3236,25.6586,1471615.9814367
2014-05-06,25.544,25.6013,25.4625,25.4955,2887797.1292869
2014-05-07,25.6489,25.7722,25.511,25.7305,2875622.1266333
2014-05-08,25.7101,25.8547,25.6169,25.6489,4992427.7631167
2014-05-09,25.6101,25.6489,25.4955,25.5848,1927791.8358754
2014-05-12,25.8052,25.9198,25.8052,25.912,2794264.5587782
2014-05-13,25.9538,25.9606,25.847,25.8877,3491947.5189807
2014-05-14,25.879,25.9198,25.7984,25.8295,2215987.4659004
2014-05-15,25.7635,25.7635,25.5178,25.6838,12484724.174471
2014-05-16,25.544,25.5848,25.4625,25.577,7344596.8719294
2014-05-19,25.577,25.6906,25.544,25.6343,1256959.592125
2014-05-20,25.5926,25.6169,25.4295,25.5178,1898882.2555113
2014-05-21,25.5926,25.7101,25.5848,25.7004,5520559.829838
2014-05-22,25.6761,25.7305,25.6421,25.7101,1320604.1326865
2014-05-23,25.7004,25.8052,25.7004,25.7722,1839708.7145707
2014-05-27,26.2305,26.2606,26.1402,26.2548,2845648.611091
2014-05-28,26.1324,26.1654,26.0344,26.0839,1919643.9257161
2014-05-29,26.1567,26.214,26.1159,26.2052,2099825.9314036
2014-05-30,26.214,26.2703,26.1654,26.247,3971410.4734954
2014-06-02,26.2703,26.2703,26.0994,26.2052,1244804.158463
2014-06-03,26.1324,26.181,26.0994,26.0994,4644762.9973824
2014-06-04,26.0431,26.1479,26.0266,26.0994,3195958.2805402
2014-06-05,26.1479,26.3363,26.0586,26.3363,4164423.5580307
2014-06-06,26.3926,26.4256,26.3217,26.4169,2500208.5307244
2014-06-09,26.3033,26.3616,26.2606,26.3217,1522822.8828776
2014-06-10,26.2955,26.2955,26.2052,26.2887,5999455.2835945
2014-06-11,26.0916,26.1256,26.0431,26.0586,1862620.9139644
2014-06-12,26.0586,26.1324,26.0004,26.0499,3686783.6095812
2014-06-13,25.9771,26.0586,25.8965,25.9538,6574428.3067225
2014-06-16,25.9926,26.0771,25.9693,26.0004,3422874.1281538
2014-06-17,25.9266,26.0586,25.9266,26.0431,4852594.9583393
2014-06-18,26.0994,26.2955,26.0499,26.2703,6892813.741145
2014-06-19,26.4004,26.4412,26.3217,26.3363,3444698.7035899
2014-06-20,26.3616,26.3616,26.2217,26.2887,3034293.6906982
2014-06-23,26.1567,26.1965,26.0499,26.1402,4126478.253254
2014-06-24,26.1567,26.1722,26.0431,26.0771,5572549.4909453
2014-06-25,25.9683,26.1013,25.9586,26.0683,4001941.1903266
2014-06-26,25.9431,25.9683,25.6343,25.9023,4053858.7551488
2014-06-27,25.8664,26.0081,25.8343,26.0081,1531878.1762817
2014-06-30,26.0081,26.1091,25.9761,26.0596,6122033.387462
2014-07-01,26.0848,26.2848,26.0683,26.1926,6278753.2020955
2014-07-02,26.1586,26.2091,26.1179,26.1683,4009520.5697808
2014-07-03,26.3004,26.4256,26.2848,26.4091,2696019.9810671
2014-07-07,26.1683,26.1994,26.0178,26.0683,3580907.1251224
2014-07-08,25.8518,25.8751,25.6499,25.7421,4907946.3662244
2014-07-09,25.7421,25.8936,25.7334,25.8664,4017535.6167862
2014-07-10,25.3673,25.5091,25.3353,25.4926,5786784.6319628
2014-07-11,25.3935,25.4673,25.3265,25.4518,3625133.0462752
2014-07-14,25.7586,25.8091,25.7023,25.7246,4603921.48184
2014-07-15,25.712,25.7334,25.4353,25.5431,8283972.328343
2014-07-16,25.8256,25.8256,25.7246,25.7858,4131118.1641714
2014-07-17,25.6013,25.7508,25.3421,25.3838,6552355.5140764
2014-07-18,25.3353,25.5256,25.3178,25.4838,2644046.7991107
2014-07-21,25.2013,25.2518,25.1246,25.21,2829557.7502114
2014-07-22,25.3353,25.3761,25.2848,25.3178,4632693.0493156
2014-07-23,25.5013,25.5013,25.3673,25.3838,4419611.448859
2014-07-24,25.5159,25.5343,25.4256,25.4673,4629774.1797174
2014-07-25,25.3178,25.3353,25.0178,25.1081,2700883.3904682
2014-07-28,25.0178,25.0518,24.7935,25.0081,3635131.7710668
2014-07-29,25.1003,25.1421,24.9586,24.9683,1817175.5356471
2014-07-30,24.9848,25.0275,24.7663,24.877,3506062.9416495
2014-07-31,24.4993,24.5508,24.244,24.2857,6598085.1577462
2014-08-01,24.0012,24.1585,23.81,23.8838,6937652.4807208
2014-08-04,23.9498,24.0012,23.7449,23.9585,6857866.6118801
2014-08-05,23.8274,23.8449,23.5265,23.576,5220603.235825
2014-08-06,23.4099,23.7012,23.3944,23.6177,7521012.3616957
2014-08-07,23.6672,23.7012,23.2507,23.3264,8610404.7381257
2014-08-08,23.4099,23.6672,23.343,23.643,7466869.0815589
2014-08-11,23.777,23.8682,23.7449,23.7857,11203369.259374
2014-08-12,23.576,23.6022,23.442,23.5439,4794309.2316519
2014-08-13,23.777,23.8925,23.7274,23.8274,5567998.1554638
2014-08-14,23.976,24.01,23.91,23.9498,6575875.3821585
2014-08-15,24.1585,24.1867,23.5187,23.7604,22096263.076744
2014-08-18,23.9265,24.01,23.8925,24.01,4533000.3662215
2014-08-19,24.1245,24.1343,24.0673,24.1177,9357935.0698221
2014-08-20,23.8595,24.0342,23.8449,23.9838,15708191.307551
2014-08-21,24.0673,24.1925,24.0508,24.144,7335228.4746587
2014-08-22,24.0915,24.11,23.8362,23.9925,3459688.5512019
2014-08-25,24.144,24.3168,24.11,24.2527,5841066.9549352
2014-08-26,24.376,24.4993,24.3585,24.409,8094121.1808814
2014-08-27,24.475,24.4925,24.3585,24.409,2987340.4700762
2014-08-28,24.0673,24.177,24.01,24.1673,5778011.5440174
2014-08-29,24.1012,24.1177,23.9177,24.0915,2942613.9947157
2014-09-02,24.177,24.1867,24.0342,24.1245,3143184.8298196
2014-09-03,24.509,24.5275,24.3925,24.4595,6190608.2839751
2014-09-04,24.309,24.4265,24.2255,24.3168,5118695.1368857
2014-09-05,24.443,24.509,24.3498,24.4848,3321625.1952493
2014-09-08,24.3682,24.4187,24.2012,24.2585,4198979.3074623
2014-09-09,24.2012,24.2857,24.1585,24.2527,6462172.3309825
2014-09-10,24.1517,24.2857,24.1177,24.2663,3323511.0280772
2014-09-11,24.1177,24.2343,24.1012,24.209,3735460.9613632
2014-09-12,24.1177,24.209,24.0187,24.1245,7697354.7252301
2014-09-15,24.1517,24.2012,24.11,24.1517,1794835.9867462
2014-09-16,24.0012,24.276,23.9925,24.2255,2624385.1122265
2014-09-17,24.2343,24.3333,24.043,24.0915,3505666.4120817
2014-09-18,24.3168,24.4187,24.3013,24.3925,4425447.1281616
2014-09-19,24.3925,24.4003,24.244,24.2527,1711539.0288229
2014-09-22,24.2857,24.309,24.0838,24.1585,6397391.7589577
2014-09-23,23.9177,24.0342,23.7604,23.8032,4987183.2733517
2014-09-24,23.71,23.8925,23.643,23.877,4128183.8453693
2014-09-25,23.6915,23.6915,23.308,23.343,3648108.0724315
2014-09-26,23.3362,23.3944,23.2332,23.3769,3498927.469322
2014-09-29,23.0352,23.1439,23.0099,23.1274,3649512.9200434
2014-09-30,22.9604,23.1604,22.9187,23.0769,9263562.062619
2014-10-01,22.9507,22.9682,22.7196,22.7934,3661582.8681102
2014-10-02,22.7934,22.8342,22.4264,22.5924,4145367.4799411
2014-10-03,22.4021,22.5516,22.3856,22.5177,7867009.6433512
2014-10-06,22.5264,22.5439,22.2681,22.4672,5513373.8901108
2014-10-07,22.3109,22.3439,22.0778,22.0846,3940818.9897954
2014-10-08,22.1099,22.4856,21.9934,22.4594,7237557.5773873
2014-10-09,22.3031,22.3516,21.8021,21.8691,5828457.3146773
2014-10-10,21.6196,21.7099,21.3836,21.4273,8918093.1437384
2014-10-13,21.6943,21.7691,21.4273,21.4331,4242638.7578038
2014-10-14,21.6196,21.6943,21.4681,21.5506,4687824.0485578
2014-10-15,21.3768,21.4516,20.9865,21.4098,7911379.757074
2014-10-16,20.8535,21.4331,20.8273,21.2613,5728434.018619
2014-10-17,21.6768,21.8846,21.6021,21.7924,5565014.399209
2014-10-20,21.5098,21.7429,21.503,21.7351,2627917.8301947
2014-10-21,21.8167,22.0526,21.8089,22.0264,5154238.6054227
2014-10-22,21.9672,21.9934,21.6866,21.6943,4238347.9988955
2014-10-23,22.0031,22.2176,21.9672,22.1186,7339954.9011181
2014-10-24,22.1011,22.1458,22.0108,22.1186,6692199.6482701
2014-10-27,21.8021,22.0594,21.7186,21.9438,3871614.7957085
2014-10-28,22.2837,22.4672,22.2681,22.4516,6914468.3753377
2014-10-29,22.5264,22.5924,22.1264,22.2351,7863551.0815619
2014-10-30,21.9934,22.4109,21.9672,22.3604,3516687.8741743
2014-10-31,22.5439,22.7002,22.5021,22.6856,6844727.5789005
2014-11-03,22.5099,22.5439,22.3516,22.4439,4794987.9666785
2014-11-04,22.4264,22.4594,22.2759,22.3934,3338236.1793283
2014-11-05,22.5682,22.5779,22.4021,22.5099,1889098.7896279
2014-11-06,22.6186,22.7352,22.4186,22.5351,4872871.5235403
2014-11-07,22.3779,22.4516,22.2429,22.4021,4259504.1387744
2014-11-10,22.5021,22.5264,22.3856,22.4934,2081646.338151
2014-11-11,22.5439,22.6594,22.4516,22.6351,4426340.0921495
2014-11-12,22.2516,22.3516,22.2089,22.2837,4158719.7119351
2014-11-13,22.2759,22.4672,22.2604,22.4021,4499315.9518922
2014-11-14,22.2429,22.4856,22.2274,22.4264,8066166.3613209
2014-11-17,22.3701,22.5264,22.3264,22.4856,2925513.7858452
2014-11-18,22.8856,23.0604,22.8604,23.0352,4470592.7919223
2014-11-19,23.1022,23.1692,22.9264,23.042,2338079.4348172
2014-11-20,22.8604,23.0847,22.8604,23.0507,2849979.5379295
2014-11-21,23.3507,23.4197,23.2274,23.308,5538232.6892013
2014-11-24,23.5925,23.643,23.5187,23.6342,4191681.1035199
2014-11-25,23.7682,23.8925,23.7604,23.8274,6979366.3613125
2014-11-26,23.9177,24.0838,23.91,24.075,5527621.1459866
2014-11-28,24.0585,24.0673,23.9673,23.9838,4406609.398821
2014-12-01,24.075,24.11,23.9838,24.01,3327329.0413449
2014-12-02,23.8838,23.91,23.7954,23.8925,2208764.4480838
2014-12-03,23.7682,23.8362,23.7352,23.8032,2184906.7574089
2014-12-04,23.7604,23.8507,23.6177,23.7449,3156644.1762943
2014-12-05,23.8449,24.0187,23.81,23.9585,3378915.9932028
2014-12-08,23.7449,23.8925,23.7449,23.7857,3539058.321483
2014-12-09,23.5711,23.71,23.4934,23.643,4851368.2915462
2014-12-10,23.6604,23.6672,23.4197,23.4255,13454252.357193
2014-12-11,23.5527,23.7352,23.4847,23.5265,4353183.991694
2014-12-12,23.4255,23.5187,23.0099,23.0274,4431781.301778
2014-12-15,23.1944,23.2274,22.4934,22.5021,6885251.8707886
2014-12-16,22.5177,23.1536,22.5021,22.8187,7131248.5152181
2014-12-17,22.8924,23.2604,22.8507,23.0769,6427540.365478
2014-12-18,23.2332,23.4342,23.1944,23.4197,4677938.6179285
2014-12-19,23.1692,23.3604,23.0769,23.1857,5350816.3362809
2014-12-22,23.4604,23.4847,23.343,23.4604,2637370.6831136
2014-12-23,23.4099,23.4255,23.3012,23.343,7399650.625152
2014-12-24,23.3507,23.5265,23.3507,23.4692,1956026.8010007
2014-12-26,23.5109,23.5711,23.4692,23.4769,782799.83435025
2014-12-29,23.2934,23.4342,23.2857,23.3362,4053445.7464301
2014-12-30,23.1944,23.2022,23.0099,23.042,5576988.5622114
2014-12-31,23.0847,23.0934,22.7701,22.8342,2945673.9670432
2015-01-02,22.8274,22.9099,22.6594,22.7274,4875258.9405229
2015-01-05,22.2429,22.2516,21.8691,21.9351,4752627.2794151
2015-01-06,22.0526,22.2351,21.8254,21.8429,4343636.3836575
2015-01-07,21.9108,22.0778,21.7429,22.0264,4541239.9416575
2015-01-08,22.1584,22.5439,22.1361,22.4439,4290666.2130733
2015-01-09,22.4672,22.4769,22.0924,22.2837,2931194.9731083
2015-01-12,22.4109,22.4934,22.1458,22.4186,3766534.4602262
2015-01-13,22.7099,22.7769,22.3109,22.5177,5827507.7036083
2015-01-14,22.4856,22.6449,22.4021,22.5779,9867734.0811983
2015-01-15,22.6526,22.6934,22.4769,22.5351,5230028.2801769
2015-01-16,22.5351,23.1536,22.4672,23.0672,8329492.8927861
2015-01-20,23.0847,23.1109,22.9439,23.0507,22540298.946725
2015-01-21,22.9769,23.2099,22.9012,23.2022,13582053.32194
2015-01-22,23.042,23.2769,22.8856,23.1604,10726861.2226
2015-01-23,23.1692,23.3604,23.1274,23.1274,5758209.7843508
2015-01-26,23.4604,23.7604,23.3944,23.6915,4473250.0550005
2015-01-27,23.4847,23.5925,23.3944,23.5022,8138708.6134063
2015-01-28,23.5265,23.7012,23.1857,23.2022,7471536.8010433
2015-01-29,23.5439,23.7857,23.4847,23.777,5437237.1232414
2015-01-30,23.4847,23.6109,23.3177,23.3701,7519201.7149937
2015-02-02,23.5837,23.9265,23.5265,23.8838,4351305.3684946
2015-02-03,24.1245,24.3925,24.1177,24.342,7133652.4113516
2015-02-04,24.0673,24.209,23.877,23.941,11183721.991747
2015-02-05,24.0915,24.3168,24.01,24.309,10379168.648299
2015-02-06,23.8595,23.9352,23.6342,23.6915,6332833.6554697
2015-02-09,23.3264,23.4934,23.3177,23.4197,5046581.3427229
2015-02-10,23.6109,23.7682,23.4769,23.7012,5274334.5371901
2015-02-11,23.6342,23.6915,23.4604,23.6177,6353184.3768497
2015-02-12,24.0915,24.3333,24.0838,24.3246,4296167.1596238
2015-02-13,24.2935,24.3498,24.2255,24.3168,7099496.2813286
2015-02-17,24.11,24.2585,23.976,24.2012,4934260.4803262
2015-02-18,24.1925,24.342,24.11,24.2663,5506294.0349175
2015-02-19,24.2343,24.3498,24.1673,24.244,16524747.652516
2015-02-20,24.0915,24.709,24.043,24.576,8428611.8954404
2015-02-23,24.4848,24.5605,24.4187,24.509,2639589.1887998
2015-02-24,24.4848,24.7508,24.4003,24.709,3891422.7350566
2015-02-25,24.676,24.7508,24.6178,24.7168,7645587.5326595
2015-02-26,24.61,24.7003,24.5605,24.644,4480598.7263424
2015-02-27,24.6352,24.8323,24.5683,24.7411,4669686.6831293
2015-03-02,24.8285,24.8595,24.7255,24.8411,5348029.2998897
2015-03-03,24.7168,24.7663,24.475,24.5683,4416921.2274792
2015-03-04,24.4003,24.5343,24.2343,24.509,6159464.7487208
2015-03-05,24.5838,24.676,24.509,24.5838,9728818.9591351
2015-03-06,24.3333,24.443,24.177,24.1925,7146271.3211318
2015-03-09,24.3333,24.4508,24.276,24.409,21032854.201451
2015-03-10,23.9352,24.0673,23.8449,23.877,8247708.9269023
2015-03-11,24.01,24.2527,23.9585,24.1673,9349387.5402542
2015-03-12,24.2343,24.3925,24.2012,24.3838,7209649.1054386
2015-03-13,24.1245,24.3585,24.0012,24.3168,6418020.5660087
2015-03-16,24.7663,25.043,24.7255,24.9353,7652697.2563139
2015-03-17,24.709,24.7333,24.5343,24.6595,5146371.8707752
2015-03-18,24.4925,25.043,24.475,24.9508,10628120.210469
2015-03-19,24.5343,24.644,24.3838,24.5508,10241727.380291
2015-03-20,25.21,25.3935,25.0916,25.21,8332453.9902085
2015-03-23,25.1916,25.2683,25.0595,25.1693,5141090.3029207
2015-03-24,25.2935,25.4353,25.21,25.3091,5062226.236582
2015-03-25,25.4673,25.4838,25.1595,25.1693,6385610.1960312
2015-03-26,24.9091,25.0693,24.676,25.0013,4980242.4609938
2015-03-27,25.0081,25.1595,24.8838,25.077,3555791.8692466
2015-03-30,25.3178,25.3838,25.2518,25.2935,3438876.4135975
2015-03-31,24.8838,25.043,24.809,24.8595,11442928.735494
2015-04-01,25.1693,25.2013,24.943,25.077,5344068.1239988
2015-04-02,25.2188,25.3178,25.1421,25.2683,6795647.5178691
2015-04-06,25.444,25.6926,25.3178,25.5091,4847844.8431004
2015-04-07,25.444,25.5499,25.3003,25.3091,5265612.9465911
2015-04-08,25.4013,25.4256,25.1159,25.2188,4039889.584944
2015-04-09,25.21,25.2605,25.0838,25.2013,3123169.8711386
2015-04-10,25.4168,25.4586,25.3596,25.4518,3270586.175158
2015-04-13,25.3508,25.3935,25.1081,25.1848,5418491.0591776
2015-04-14,25.3178,25.3596,25.2333,25.3003,3216090.6531712
2015-04-15,25.3761,25.41,25.0838,25.2935,4326722.5951813
2015-04-16,25.1003,25.1159,24.8838,25.0178,6977358.9947469
2015-04-17,24.5925,24.6352,24.3585,24.4848,8566162.3378221
2015-04-20,24.7168,24.8188,24.644,24.6848,3926487.2782714
2015-04-21,24.9178,24.9586,24.809,24.9013,4993973.7134579
2015-04-22,24.7848,24.8013,24.543,24.7663,3144943.9791752
2015-04-23,24.4925,24.7663,24.4003,24.6848,11677824.611917
2015-04-24,24.7411,24.9178,24.5605,24.8188,3831305.7627286
2015-04-27,25.21,25.3935,25.1848,25.2333,4839441.5061026
2015-04-28,25.0916,25.1508,24.9265,25.0916,4837524.7748668
2015-04-29,24.8508,24.9265,24.5605,24.6848,10229003.415924
2015-04-30,24.8013,24.9013,24.6352,24.676,12101665.282504
2015-05-01,24.8508,25.0081,24.7508,24.9935,3635133.8309606
2015-05-04,25.0013,25.1003,24.9586,24.976,6766599.9246164
2015-05-05,24.7508,24.809,24.443,24.4993,4553158.4875257
2015-05-06,24.7848,24.9508,24.6178,24.8013,13506670.476223
2015-05-07,24.7508,24.8673,24.6595,24.7605,4173147.2085235
2015-05-08,25.077,25.41,25.0693,25.3091,5321381.4829828
2015-05-11,25.0693,25.1508,24.9586,25.0013,5315859.9374937
2015-05-12,24.9178,24.9935,24.7605,24.8595,3189815.6770527
2015-05-13,25.0081,25.1246,24.7663,24.8013,5097053.892003
2015-05-14,25.2605,25.4586,25.1848,25.444,6272057.5171069
2015-05-15,25.2518,25.3935,25.1421,25.3761,2432892.2293592
2015-05-18,25.3178,25.444,25.2333,25.3761,2004436.3665811
2015-05-19,25.3178,25.5499,25.3178,25.444,3851675.0231533
2015-05-20,25.3673,25.5091,25.2935,25.41,5003016.6474989
2015-05-21,25.3673,25.5343,25.3508,25.4751,3845074.0932822
2015-05-22,25.2246,25.2246,25.1081,25.1421,6590149.4166544
2015-05-26,24.6916,24.7003,24.3682,24.4508,6670913.7350781
2015-05-27,24.376,24.8013,24.3333,24.7663,6466394.0834465
2015-05-28,24.6518,24.709,24.4265,24.6916,3452676.6725058
2015-05-29,24.4925,24.509,24.1585,24.2527,6048071.8685077
2015-06-01,24.244,24.2857,23.9838,24.177,4290447.8643243
2015-06-02,24.342,24.5605,24.244,24.3925,4947426.291926
2015-06-03,24.676,24.943,24.6683,24.7751,5193183.9886679
2015-06-04,24.7003,24.943,24.376,24.4595,7840072.411357
2015-06-05,24.0012,24.2178,23.8682,24.01,6078803.4249901
2015-06-08,23.9673,24.0838,23.8838,23.9838,7062843.5599484
2015-06-09,23.81,23.9838,23.6604,23.8595,4784804.8813865
2015-06-10,24.342,24.6848,24.2857,24.6265,5785012.0932972
2015-06-11,24.7333,24.8285,24.4595,24.6178,21899032.359532
2015-06-12,24.2012,24.4265,24.0187,24.3246,5204947.0125497
2015-06-15,23.777,24.0187,23.7527,23.9925,3778573.5098852
2015-06-16,23.81,24.0265,23.7527,23.9925,3187642.4890315
2015-06-17,23.9585,24.0265,23.6265,23.9022,6387530.0171077
2015-06-18,24.0265,24.7935,24.0187,24.3838,11980672.266961
2015-06-19,24.209,24.2585,24.0585,24.144,4699482.0178529
2015-06-22,24.8838,25.1751,24.8508,24.9683,13886465.46637
2015-06-23,24.9265,25.0178,24.8508,24.9091,11704736.095238
2015-06-24,24.7003,24.8013,24.6003,24.6265,16934987.873899
2015-06-25,24.7741,24.7935,24.5459,24.7236,4709235.6152752
2015-06-26,24.809,24.911,24.6411,24.8285,5864859.7589536
2015-06-29,24.0964,24.2245,23.7585,23.8274,13808983.58881
2015-06-30,24.0372,24.0372,23.5051,23.6313,25401418.390644
2015-07-01,24.0129,24.0799,23.7158,23.8362,4721995.6277848
2015-07-02,23.877,23.877,23.674,23.7585,7010674.6880754
2015-07-06,23.1662,23.4614,23.0458,23.174,10753678.98075
2015-07-07,22.8769,23.275,22.5623,23.2488,19205820.013795
2015-07-08,22.9789,23.0711,22.8274,22.8934,7076268.9181745
2015-07-09,23.4109,23.5303,23.308,23.343,5969743.3745723
2015-07-10,24.3848,24.5032,24.2653,24.4867,8131472.2062797
2015-07-13,24.411,24.4702,24.3333,24.4022,10355380.994015
2015-07-14,24.3595,24.5217,24.342,24.478,13094324.013369
2015-07-15,24.4197,24.4615,24.2585,24.3848,6254962.457971
2015-07-16,24.6498,24.7314,24.5634,24.5799,4547505.1088297
2015-07-17,24.5217,24.5217,24.4022,24.4615,8468659.3219002
2015-07-20,24.6236,24.6498,24.5382,24.5799,9409186.258981
2015-07-21,24.4867,24.5382,24.4284,24.4867,8738712.436762
2015-07-22,24.2158,24.3246,24.1838,24.3168,2466825.8908455
2015-07-23,24.377,24.4702,24.275,24.2925,6577335.8469045
2015-07-24,24.2071,24.2653,23.9197,23.943,9995544.3154677
2015-07-27,23.8362,23.8595,23.6226,23.674,6694371.8063444
2015-07-28,23.8449,23.9779,23.6896,23.9362,3013303.372275
2015-07-29,23.9032,24.0721,23.8595,23.9197,5684943.4795739
2015-07-30,23.7158,23.809,23.5303,23.7847,3083386.1110928
2015-07-31,24.0537,24.1838,23.9517,24.0129,8430788.1733025
2015-08-03,24.2585,24.3013,24.0876,24.1838,4345055.6505264
2015-08-04,24.2517,24.3246,24.1304,24.1741,2106163.1948609
2015-08-05,24.4284,24.5119,24.377,24.4449,4882330.5561408
2015-08-06,24.5217,24.5459,24.3682,24.4537,2377144.2919062
2015-08-07,24.2585,24.3935,24.2245,24.377,3684487.8578753
2015-08-10,24.4197,24.7158,24.4197,24.6984,2123859.7430035
2015-08-11,24.2585,24.2847,24.0216,24.1401,4632526.197913
2015-08-12,23.776,23.8847,23.5556,23.8847,12933459.692291
2015-08-13,23.743,23.8274,23.6896,23.743,8049715.019016
2015-08-14,23.7158,23.8362,23.6313,23.7944,10175460.594847
2015-08-17,23.3954,23.5789,23.343,23.5731,16911953.110821
2015-08-18,23.4041,23.4274,23.2585,23.308,5128551.729001
2015-08-19,23.0128,23.1827,22.9022,23.0633,14585287.547876
2015-08-20,22.9196,22.9274,22.4031,22.4264,11332010.660815
2015-08-21,22.4953,22.6973,21.9856,22.0458,16953008.855324
2015-08-24,21.6642,22.2749,21.2166,21.7244,24347130.725359
2015-08-25,22.5381,22.5468,21.8069,21.8769,14100744.895105
2015-08-26,22.3856,22.4448,21.9361,22.4448,13475339.490627
2015-08-27,22.4953,22.6303,22.3701,22.5817,11596286.80335
2015-08-28,22.3701,22.4186,22.24,22.3429,4135994.9628826
2015-08-31,22.2837,22.4186,22.1808,22.3254,9828368.4796059
2015-09-01,21.9021,21.9361,21.7147,21.7817,5631260.5857145
2015-09-02,22.0623,22.0885,21.8769,22.0807,5356605.6679717
2015-09-03,22.2244,22.3934,22.0963,22.1487,6575566.3980796
2015-09-04,21.6914,21.7739,21.5798,21.6827,5549736.1664568
2015-09-08,22.3934,22.4876,22.2584,22.4614,5914529.9795757
2015-09-09,22.605,22.6138,22.1147,22.1409,3596356.3290649
2015-09-10,22.2244,22.5206,22.1808,22.4448,4298042.6929824
2015-09-11,22.2332,22.4536,22.2157,22.4448,4500903.1001106
2015-09-14,22.3011,22.3934,22.206,22.3342,3051648.2964603
2015-09-15,22.3186,22.4536,22.2672,22.4351,4147318.1994255
2015-09-16,22.4109,22.5206,22.3186,22.5206,2434615.3305723
2015-09-17,22.5206,22.8332,22.4536,22.6633,12429130.729057
2015-09-18,21.9856,22.0885,21.8069,21.8341,6426203.4943635
2015-09-21,21.7244,21.7817,21.5623,21.673,3526041.852188
2015-09-22,20.936,20.9953,20.7001,20.8525,6775539.8639644
2015-09-23,20.971,21.038,20.7671,20.8603,15020644.055082
2015-09-24,20.638,20.869,20.5292,20.8176,16902804.092246
2015-09-25,21.0283,21.1302,20.8525,20.936,8182088.94813
2015-09-28,20.7486,20.7486,20.5972,20.6224,6236169.0163484
2015-09-29,20.5884,20.7321,20.4884,20.7001,5503016.7437878
2015-09-30,21.071,21.1157,20.7914,20.971,9538139.7343421
2015-10-01,20.869,20.9108,20.5719,20.7914,18183412.295819
2015-10-02,20.7321,21.071,20.6147,21.071,3775686.5686418
2015-10-05,21.3836,21.4691,21.3098,21.4341,2254066.6637778
2015-10-06,21.5196,21.6982,21.505,21.6137,3047518.209273
2015-10-07,21.8769,21.9691,21.7147,21.8769,2715893.8370187
2015-10-08,21.7904,22.0885,21.7739,22.072,4998067.7525026
2015-10-09,22.2332,22.2749,22.1487,22.2584,6385383.6077067
2015-10-12,22.2157,22.3186,22.1973,22.24,1947150.7183623
2015-10-13,21.9448,22.1905,21.9361,22.038,6350344.8131651
2015-10-14,22.105,22.1905,21.9778,22.0807,1828794.3669588
2015-10-15,22.173,22.3604,22.1409,22.3429,1817468.0405751
2015-10-16,22.1905,22.2749,22.1409,22.24,1305676.0818903
2015-10-19,22.2749,22.2914,22.1973,22.2672,3519791.1042728
2015-10-20,22.2584,22.3186,22.2332,22.2584,1611595.0386781
2015-10-21,22.4876,22.5381,22.3186,22.3186,1984054.7467932
2015-10-22,22.4788,22.7682,22.4691,22.673,7299484.1664704
2015-10-23,23.0128,23.0983,22.9196,23.0546,5140112.8832846
2015-10-26,23.0886,23.1158,22.9789,23.0546,1270515.753611
2015-10-27,22.9022,22.9449,22.7682,22.8274,2139315.1266276
2015-10-28,23.0128,23.24,22.7604,22.9973,9987405.6748308
2015-10-29,22.8332,22.9449,22.7847,22.9274,2996080.5997199
2015-10-30,22.9789,23.14,22.9526,22.9789,4589386.8707709
2015-11-02,23.3362,23.3857,23.2847,23.3264,3025316.6732607
2015-11-03,23.0983,23.2245,23.0206,23.1662,3024130.1743979
2015-11-04,22.9361,22.9449,22.6497,22.7604,4386432.7384721
2015-11-05,22.8934,22.9274,22.707,22.8089,3271798.422694
2015-11-06,22.7759,22.842,22.6303,22.8177,3064272.3559752
2015-11-09,22.6497,22.6584,22.3516,22.4448,4519518.3609144
2015-11-10,22.2837,22.4186,22.2332,22.3856,4204539.9909347
2015-11-11,22.5623,22.5895,22.4031,22.4536,4153573.0671284
2015-11-12,22.3011,22.4788,22.2497,22.3011,6234133.8412157
2015-11-13,22.1409,22.173,21.9691,22.0807,4046683.114891
2015-11-16,22.105,22.2672,22.0623,22.2584,4246068.4810791
2015-11-17,22.4186,22.5128,22.3011,22.3604,9811026.233207
2015-11-18,22.5128,22.6633,22.4351,22.6303,4977422.4663008
2015-11-19,22.8604,22.9876,22.8274,22.8682,5530624.471233
2015-11-20,22.9449,22.9789,22.7507,22.7682,7667815.847292
2015-11-23,22.7167,22.7682,22.5623,22.6497,3416441.0796322
2015-11-24,22.3779,22.5293,22.3186,22.4953,3191688.1205705
2015-11-25,22.6973,22.8769,22.673,22.7924,3017431.3995684
2015-11-27,22.9876,23.0633,22.9701,23.0303,2306961.6482362
2015-11-30,23.1662,23.207,23.0886,23.0983,5694141.9356013
2015-12-01,23.1925,23.1993,22.9876,23.1158,11450886.105471
2015-12-02,22.8769,22.9274,22.6973,22.7419,10691099.405314
2015-12-03,22.8177,22.842,22.4876,22.605,24019385.133241
2015-12-04,22.5293,22.8507,22.5206,22.8274,7234714.9238618
2015-12-07,22.8604,22.9022,22.7419,22.8769,5765637.7616064
2015-12-08,22.4614,22.5546,22.3516,22.4788,3741933.1478682
2015-12-09,22.4691,22.6584,22.2244,22.3779,7750047.8400902
2015-12-10,22.4351,22.5381,22.3516,22.3856,3035131.0375519
2015-12-11,22.0118,22.0623,21.8341,21.8516,7083228.2695771
2015-12-14,21.9108,21.9691,21.6234,21.8244,9957021.2104636
2015-12-15,22.105,22.1808,21.9856,22.072,8528355.045934
2015-12-16,22.2749,22.5206,22.1147,22.4448,10590277.900385
2015-12-17,22.6138,22.6303,22.3604,22.3779,7331220.951156
2015-12-18,22.2157,22.2749,22.0963,22.1147,8780241.9568533
2015-12-21,22.5031,22.5293,22.1409,22.2672,4285475.2805487
2015-12-22,22.2837,22.3856,22.1633,22.3604,6897196.16533
2015-12-23,22.4691,22.707,22.4691,22.707,2816867.774093
2015-12-24,22.6973,22.7682,22.6915,22.707,1050556.1675593
2015-12-28,22.64,22.6915,22.5293,22.6584,2154567.6107066
2015-12-29,22.8002,22.9488,22.7759,22.9196,2370086.0655983
2015-12-30,22.6818,22.6973,22.5468,22.5623,2883008.9060117
2015-12-31,22.4031,22.44,22.1808,22.1973,7940073.048583
2016-01-04,21.6982,21.7196,21.3797,21.6642,7007263.5038449
2016-01-05,21.4526,21.505,21.2671,21.4613,9525263.3378295
2016-01-06,21.0108,21.2671,20.971,21.2166,8698376.625162
2016-01-07,20.7914,21.0205,20.7409,20.7914,15389625.632416
2016-01-08,21.0555,21.0807,20.5467,20.5884,7514115.8370558
2016-01-11,20.9195,20.9273,20.5884,20.7486,9330287.1744466
2016-01-12,21.0962,21.138,20.869,21.0807,10657299.636928
2016-01-13,21.0632,21.1059,20.4884,20.5535,7701332.3802718
2016-01-14,20.5972,20.8778,20.4447,20.7914,14021713.977364
2016-01-15,20.0632,20.2583,19.9311,20.0117,13245693.253704
2016-01-19,20.3438,20.4282,20.1224,20.2739,9235522.7874103
2016-01-20,19.9525,19.9942,19.5457,19.9088,9147076.0948395
2016-01-21,19.9088,20.2156,19.7321,20.1127,9883234.7824873
2016-01-22,20.4515,20.5535,20.3768,20.4952,17052239.092247
2016-01-25,20.4011,20.4952,20.2913,20.3166,6710877.7358366
2016-01-26,20.4447,20.7166,20.4409,20.7079,5749456.265397
2016-01-27,20.6292,20.8603,20.4991,20.5622,15451294.734767
2016-01-28,20.6292,20.6651,20.3001,20.4797,6443716.7119528
2016-01-29,20.3933,20.6292,20.3583,20.6224,8181874.7191686
2016-02-01,20.4282,20.6515,20.3583,20.6059,5028942.4716082
2016-02-02,20.3438,20.3583,20.0457,20.0894,9552798.9689897
2016-02-03,20.3253,20.4797,20.0253,20.471,10684745.662706
2016-02-04,20.2331,20.4952,20.1661,20.3933,14717940.592608
2016-02-05,20.3166,20.3583,19.936,20.003,6253361.9204426
2016-02-08,19.469,19.5709,19.3427,19.502,13674285.069476
2016-02-09,19.2136,19.5796,19.2136,19.469,14173414.86061
2016-02-10,19.6991,19.7661,19.502,19.5282,11456861.857556
2016-02-11,19.4369,19.4622,19.2321,19.3845,19125177.229109
2016-02-12,19.4369,19.6039,19.3165,19.5962,13770888.941729
2016-02-16,19.8175,19.868,19.6185,19.868,4150489.4060215
2016-02-17,20.0894,20.3389,20.0894,20.2913,8400980.4792158
2016-02-18,20.4447,20.4447,20.2661,20.3166,11075932.89584
2016-02-19,20.1389,20.2816,20.0729,20.2486,5913366.1395453
2016-02-22,20.3671,20.4875,20.3671,20.4612,3356360.1554467
2016-02-23,20.3001,20.3253,20.0544,20.0894,4638092.03112
2016-02-24,19.5796,19.8505,19.4855,19.835,8696281.7131074
2016-02-25,19.9428,20.0544,19.835,20.0544,4692077.7293767
2016-02-26,20.1904,20.2156,20.0117,20.0457,4759141.6937441
2016-02-29,19.901,19.9865,19.7835,19.802,4819421.397687
2016-03-01,20.2661,20.5583,20.2253,20.5341,5930703.2362096
2016-03-02,20.3836,20.538,20.3253,20.5292,5123024.0038303
2016-03-03,20.5535,20.7409,20.5117,20.7321,3689549.0170869
2016-03-04,20.8253,20.936,20.7797,20.8176,7355248.5830743
2016-03-07,20.5622,20.8438,20.5418,20.7574,10008699.827598
2016-03-08,20.7574,20.7671,20.5467,20.5467,5007864.607696
2016-03-09,20.6904,20.7166,20.5816,20.6292,5699241.2028492
2016-03-10,20.8778,21.0768,20.3583,20.5535,28902804.343286
2016-03-11,21.0555,21.3011,21.0283,21.2836,11701318.731326
2016-03-14,21.3661,21.4526,21.3098,21.3933,4620166.834759
2016-03-15,21.2584,21.3186,21.1992,21.3011,3438819.7665163
2016-03-16,21.2584,21.6691,21.2545,21.6312,5754029.229764
2016-03-17,21.505,21.6467,21.4176,21.6234,5759659.9496275
2016-03-18,21.605,21.7021,21.5671,21.6565,9551626.8893839
2016-03-21,21.5963,21.6982,21.5458,21.6312,7120010.7642703
2016-03-22,21.4341,21.6778,21.4176,21.6312,4242520.3139069
2016-03-23,21.7409,21.7409,21.5196,21.5535,4041860.9033671
2016-03-24,21.2671,21.3759,21.2341,21.3361,2721570.9044941
2016-03-28,21.4526,21.4613,21.3419,21.3933,2255810.3639295
2016-03-29,21.2671,21.6914,21.2545,21.6914,3991453.2407435
2016-03-30,22.005,22.1312,21.9361,21.9778,5256427.8798738
2016-03-31,21.9448,22.0206,21.8069,21.8069,5129381.8662262
2016-04-01,21.3661,21.6565,21.3361,21.6312,6774757.104298
2016-04-04,21.6565,21.706,21.5118,21.5283,5696583.9397711
2016-04-05,21.0962,21.1399,21.003,21.0205,3852545.3283088
2016-04-06,20.9865,21.3273,20.9865,21.3186,3192087.7399792
2016-04-07,21.0632,21.0962,20.7914,20.8525,11596059.185078
2016-04-08,21.2749,21.3098,21.138,21.2069,12777050.92163
2016-04-11,21.4273,21.537,21.2836,21.2836,3447138.6478659
2016-04-12,21.3759,21.5885,21.2322,21.5535,4156495.0265674
2016-04-13,21.7739,21.8846,21.7293,21.8157,3209849.1747784
2016-04-14,21.9536,21.9633,21.8798,21.8934,3817344.8320993
2016-04-15,21.9273,21.9536,21.8341,21.8691,4001370.5997277
2016-04-18,21.8603,22.1555,21.8516,22.1147,4893071.8726686
2016-04-19,22.5963,22.7118,22.5769,22.6818,4348051.7661443
2016-04-20,22.6973,22.7924,22.6138,22.6973,4006652.1675821
2016-04-21,22.7167,22.7371,22.5468,22.605,4795547.2278612
2016-04-22,22.4788,22.5546,22.3934,22.4876,5144370.6838912
2016-04-25,22.3186,22.3856,22.2497,22.3779,7093640.0030874
2016-04-26,22.4186,22.4536,22.2914,22.3934,3163922.8112451
2016-04-27,22.4186,22.5643,22.3856,22.5206,9128963.4481373
2016-04-28,22.3011,22.5206,22.2798,22.3604,7733678.8935397
2016-04-29,22.3011,22.3516,22.1536,22.2332,9026477.5489704
2016-05-02,22.4351,22.5128,22.3701,22.4876,2958389.6918348
2016-05-03,22.1973,22.2157,22.038,22.072,7345578.4113532
2016-05-04,21.8516,21.9448,21.7409,21.7904,10931604.372715
2016-05-05,21.6565,21.7021,21.5885,21.6565,7541998.5603312
2016-05-06,21.6312,21.8157,21.6312,21.8069,10040017.423884
2016-05-09,21.9778,22.038,21.8691,21.8846,4451922.9439313
2016-05-10,22.005,22.1264,21.9691,22.1147,6442984.4196859
2016-05-11,21.9448,22.0807,21.8798,21.9186,9472059.3692923
2016-05-12,21.9778,22.006,21.6137,21.706,11728573.186975
2016-05-13,21.638,21.7662,21.5118,21.571,6171074.3105102
2016-05-16,21.605,21.7535,21.5283,21.7244,4781341.1698626
2016-05-17,21.638,21.7147,21.4467,21.4691,5187609.9158854
2016-05-18,21.4176,21.6914,21.3661,21.4778,7794063.6520693
2016-05-19,21.2341,21.3021,21.1632,21.2749,5617754.891628
2016-05-20,21.4341,21.505,21.3933,21.4526,7087019.5042246
2016-05-23,21.2933,21.3759,21.2749,21.3419,7787668.7115841
2016-05-24,21.505,21.7448,21.505,21.6982,8585816.8150777
2016-05-25,21.8691,21.9691,21.8691,21.9108,4688112.4336981
2016-05-26,22.1633,22.1905,22.0574,22.105,2907427.9177632
2016-05-27,22.072,22.1147,21.9788,22.038,1986696.5606674
2016-05-31,22.1487,22.2157,21.9186,21.9953,5457349.9268807
2016-06-01,21.8846,22.0293,21.8555,22.005,4506331.950376
2016-06-02,21.9273,22.0429,21.873,22.038,5231975.9098206
2016-06-03,22.0885,22.1555,21.9409,22.1312,3583714.7604523
2016-06-06,22.1409,22.2361,22.105,22.173,3923870.1831236
2016-06-07,22.4788,22.5293,22.4264,22.4351,5835152.999666
2016-06-08,22.4614,22.4953,22.3856,22.4536,1639752.7577837
2016-06-09,22.0206,22.0963,21.9691,22.0458,4424487.2176233
2016-06-10,21.4691,21.5118,21.2341,21.3186,7723775.9538125
2016-06-13,21.0205,21.2263,20.9195,20.9788,5845063.1490217
2016-06-14,20.7671,20.8351,20.5768,20.7321,11000888.902663
2016-06-15,20.8351,21.003,20.7749,20.8011,6207805.3078569
2016-06-16,20.4447,20.9525,20.2739,20.9273,6487489.4564565
2016-06-17,20.9788,21.1632,20.8525,21.1302,10966200.290077
2016-06-20,21.7904,21.8303,21.638,21.638,15099718.230594
2016-06-21,21.7817,21.9691,21.6467,21.8157,7578179.5660176
2016-06-22,22.0283,22.072,21.8458,21.8972,11771190.331024
2016-06-23,22.3779,22.6701,22.2099,22.6012,13377349.309808
2016-06-24,20.4399,20.8652,20.335,20.3962,53663899.578125
2016-06-27,19.9787,19.9874,19.5447,19.9001,13586457.37501
2016-06-28,20.3098,20.368,20.0913,20.3098,18995538.83904
2016-06-29,20.5797,20.6215,20.4661,20.5875,13394937.713523
2016-06-30,20.6049,20.9079,20.5214,20.8836,16469656.821204
2016-07-01,21.0108,21.0826,20.9438,20.9438,26026141.970254
2016-07-05,20.5603,20.5962,20.2438,20.2913,19250341.529717
2016-07-06,20.0399,20.2467,19.8738,20.235,10684508.774912
2016-07-07,20.2137,20.2913,19.9874,20.0845,15268225.787836
2016-07-08,20.5001,20.5797,20.4477,20.535,10816506.773397
2016-07-11,20.8923,20.9953,20.8486,20.8652,7773017.7165119
2016-07-12,21.3089,21.3516,21.1856,21.1953,10171628.162323
2016-07-13,21.3089,21.3661,21.203,21.2312,4205800.6459764
2016-07-14,21.5487,21.6545,21.5234,21.5584,9865496.0065205
2016-07-15,21.4807,21.5001,21.4021,21.471,11298777.363241
2016-07-18,21.4021,21.5846,21.3419,21.4807,3441322.537555
2016-07-19,21.2312,21.2691,21.1603,21.239,3782160.8150406
2016-07-20,21.4807,21.5584,21.4322,21.5079,2399073.9219291
2016-07-21,21.5331,21.6157,21.4904,21.5234,7023471.7786745
2016-07-22,21.5681,21.5895,21.4555,21.5157,3802357.0443812
2016-07-25,21.6448,21.6904,21.5331,21.6108,3012555.6308042
2016-07-26,21.706,21.8021,21.6545,21.7671,6701802.8734407
2016-07-27,21.9157,22.0196,21.7671,21.9672,4915771.9029948
2016-07-28,22.0545,22.0973,21.9604,22.072,5647872.5997404
2016-07-29,22.1662,22.3021,22.1487,22.272,2833684.7475579
2016-08-01,22.1924,22.3118,22.1332,22.1837,2944323.7066187
2016-08-02,22.0623,22.0623,21.9157,21.9759,9157083.0592065
2016-08-03,21.8545,21.9604,21.8458,21.9604,2005229.4257168
2016-08-04,21.9419,21.9934,21.8798,21.9672,2049634.5576353
2016-08-05,22.0108,22.1749,21.9837,22.1487,2738291.0629476
2016-08-08,22.272,22.2973,22.2283,22.2633,3346701.3131419
2016-08-09,22.4973,22.8876,22.4973,22.8099,4496660.748708
2016-08-10,22.9303,22.9653,22.8954,22.9051,2154155.6319348
2016-08-11,23.0361,23.1313,22.9934,23.0352,3808476.9890363
2016-08-12,23.0876,23.1226,23.0022,23.009,3724079.0178453
2016-08-15,23.1313,23.1934,23.1109,23.1148,2987745.2392195
2016-08-16,23.1497,23.2517,23.1148,23.1497,7063681.9367491
2016-08-17,22.94,23.106,22.8313,23.0429,5881023.7460652
2016-08-18,23.0614,23.2177,23.0429,23.2177,1987136.3480063
2016-08-19,22.9653,23.0691,22.8876,23.0614,2718936.3002485
2016-08-22,22.8342,22.974,22.7963,22.9488,2236498.8590014
2016-08-23,23.1313,23.2012,23.0526,23.0691,2115502.7536176
2016-08-24,23.0526,23.0983,22.9672,22.9934,1648664.8885647
2016-08-25,22.8701,22.9264,22.8274,22.8614,1715368.3715068
2016-08-26,22.9148,23.175,22.6089,22.7051,5660667.6304456
2016-08-29,22.6546,22.8274,22.6546,22.8099,5601859.720665
2016-08-30,22.9148,22.9653,22.8274,22.8614,3184695.8108662
2016-08-31,22.8099,22.8701,22.7002,22.7594,1685454.5928864
2016-09-01,22.7924,22.8526,22.6546,22.8342,7942255.5061266
2016-09-02,22.9934,23.0876,22.8798,23.0429,3058292.4841025
2016-09-06,23.0876,23.2235,23.0526,23.175,2604675.0178367
2016-09-07,23.2614,23.343,23.1934,23.2614,1709893.1736296
2016-09-08,23.1497,23.2303,23.0779,23.14,7010469.7286364
2016-09-09,22.9303,22.9303,22.6186,22.6361,3463289.2456674
2016-09-12,22.4109,22.8099,22.4021,22.7924,2665172.0405816
2016-09-13,22.5924,22.6614,22.3895,22.4885,3757875.6963899
2016-09-14,22.4885,22.6089,22.4351,22.4798,2563564.6861457
2016-09-15,22.4623,22.6963,22.3846,22.6614,3182662.6956273
2016-09-16,22.2099,22.2099,22.0973,22.1575,4170630.0182278
2016-09-19,22.3235,22.406,22.2536,22.2973,1995572.6433058
2016-09-20,22.5138,22.5487,22.3779,22.3924,2136324.1607443
2016-09-21,22.4798,22.7148,22.4021,22.6963,3804678.5447603
2016-09-22,23.1313,23.2216,23.0274,23.0429,4378690.6274031
2016-09-23,22.9488,23.0274,22.9488,22.9575,1675271.5075944
2016-09-26,22.6546,22.6711,22.5536,22.5847,3593175.8529467
2016-09-27,22.2448,22.5487,22.2361,22.5313,6033398.2146031
2016-09-28,22.7051,22.7992,22.5225,22.7594,2425697.0201097
2016-09-29,22.6963,22.7633,22.2011,22.307,4840416.8658448
2016-09-30,22.4973,22.8876,22.4749,22.8099,4527333.5982154
2016-10-03,22.6963,22.7148,22.5614,22.7148,4303769.1979104
2016-10-04,22.8099,22.9488,22.7322,22.8187,6345953.1194577
2016-10-05,22.9148,22.9488,22.8439,22.9148,2858409.6535475
2016-10-06,22.8099,22.8614,22.772,22.8099,3050573.0318659
2016-10-07,22.741,22.741,22.4701,22.6458,2749422.7293617
2016-10-10,22.7759,22.8876,22.7759,22.7924,1548064.8222258
2016-10-11,22.7759,22.7924,22.4701,22.5487,4858661.345754
2016-10-12,22.3779,22.4536,22.3002,22.3846,8538353.7707256
2016-10-13,22.0807,22.307,22.0196,22.2633,6022402.5011838
2016-10-14,22.4448,22.5313,22.3691,22.3779,2023490.3847768
2016-10-17,22.3235,22.3584,22.2235,22.2876,2061046.3696141
2016-10-18,22.5575,22.5759,22.4351,22.4798,5302122.505348
2016-10-19,22.4885,22.5487,22.4623,22.5225,1500558.5201026
2016-10-20,22.4351,22.6089,22.4186,22.5225,4183244.8082204
2016-10-21,22.3312,22.4351,22.3225,22.4351,1844113.7975882
2016-10-24,22.6012,22.6264,22.4798,22.505,1832955.352554
2016-10-25,22.4885,22.541,22.4206,22.5138,2052878.8904632
2016-10-26,22.3681,22.4623,22.3361,22.4021,4633486.1084513
2016-10-27,22.4798,22.4924,22.3846,22.4021,3541585.811248
2016-10-28,22.3846,22.5138,22.3584,22.4536,2936034.69373
2016-10-31,22.4264,22.5186,22.3633,22.4973,2565120.9359561
2016-11-01,22.5487,22.5487,22.2283,22.3235,4422885.6501479
2016-11-02,22.2361,22.2759,22.0807,22.1487,5743459.9143734
2016-11-03,22.0885,22.1235,21.9837,22.0283,3906035.6220924
2016-11-04,21.8895,21.9759,21.8186,21.872,2446116.747934
2016-11-07,22.1429,22.206,22.0846,22.1924,2107271.417757
2016-11-08,22.1332,22.3196,22.0973,22.2633,4062151.8878252
2016-11-09,22.0031,22.3681,22.0031,22.272,7275253.635007
2016-11-10,22.2448,22.307,22.0031,22.2011,6421943.6338631
2016-11-11,22.1924,22.2361,22.0497,22.1332,2821086.4367163
2016-11-14,21.9157,21.9837,21.8458,21.9157,7962062.4155278
2016-11-15,21.9157,22.0283,21.8895,22.0196,3875424.5694007
2016-11-16,21.7409,21.8419,21.706,21.7584,5838258.2896585
2016-11-17,21.7506,21.8273,21.706,21.7836,6329931.2650224
2016-11-18,21.672,21.706,21.5487,21.5846,2345717.5212463
2016-11-21,21.6904,21.7506,21.6205,21.7244,1666007.1349636
2016-11-22,21.7836,21.8186,21.6817,21.7836,2871815.4427819
2016-11-23,21.4458,21.5584,21.3933,21.5419,2939753.8320925
2016-11-25,21.6904,21.706,21.6545,21.6817,1987519.488264
2016-11-28,21.5079,21.5331,21.4108,21.4555,2311895.0940285
2016-11-29,21.4196,21.672,21.4108,21.638,1710989.0371626
2016-11-30,21.638,21.6526,21.5157,21.5584,3183397.0477881
2016-12-01,21.4458,21.4642,21.3137,21.4293,2115633.5568776
2016-12-02,21.3419,21.5487,21.3215,21.4807,3055706.2873625
2016-12-05,21.8186,22.0545,21.8099,22.0031,3460610.3537038
2016-12-06,21.9837,22.2011,21.9837,22.1924,5042983.7380981
2016-12-07,22.4186,22.8099,22.4186,22.7148,15307213.398905
2016-12-08,22.6546,22.6885,22.5759,22.6361,7722302.0997564
2016-12-09,22.5847,22.6798,22.541,22.6546,7128202.9621476
2016-12-12,22.6361,22.7235,22.6089,22.6701,4038451.7790305
2016-12-13,22.8099,22.9653,22.8099,22.8701,6767696.8180963
2016-12-14,22.8526,22.9526,22.5313,22.5924,12888649.791229
2016-12-15,22.4885,22.6089,22.4701,22.5924,4789546.7570499
2016-12-16,22.6458,22.7847,22.6458,22.6885,6219970.0110413
2016-12-19,22.6963,22.7924,22.6186,22.6264,2625944.4518778
2016-12-20,22.6458,22.7633,22.6458,22.7051,1532452.8866684
2016-12-21,22.8274,22.8788,22.8089,22.8332,3255417.1167803
2016-12-22,22.8876,22.939,22.8089,22.8177,2005994.6762854
2016-12-23,22.7915,22.8691,22.7915,22.8517,1473641.887047
2016-12-27,22.8876,22.9332,22.8788,22.8954,1684334.0106271
2016-12-28,22.7915,22.7915,22.6788,22.74,2427645.6797003
2016-12-29,22.8274,22.9303,22.8274,22.8788,1753787.451871
2016-12-30,23.0866,23.1662,22.9827,23.0012,3551274.5220138
2017-01-03,23.008,23.0565,22.939,23.0177,3268166.8298206
2017-01-04,23.0264,23.174,23.0216,23.1565,3060042.3639357
2017-01-05,23.2701,23.4604,23.2701,23.408,5357308.0917776
2017-01-06,23.2876,23.3915,23.2876,23.3303,1471802.4018309
2017-01-09,23.2002,23.3468,23.1925,23.3031,1376358.2498211
2017-01-10,23.3468,23.4255,23.2876,23.2954,4026496.1550728
2017-01-11,23.242,23.5527,23.242,23.5216,7533291.3889892
2017-01-12,23.5041,23.5303,23.4002,23.442,3813938.7976034
2017-01-13,23.574,23.5993,23.5129,23.5566,1961051.9120697
2017-01-17,23.5896,23.643,23.5566,23.609,7233344.0644987
2017-01-18,23.574,23.6779,23.5478,23.609,2183830.4628675
2017-01-19,23.5478,23.574,23.4769,23.5566,1944389.4306443
2017-01-20,23.643,23.7294,23.6333,23.7206,2102421.397666
2017-01-23,23.7109,23.7731,23.6517,23.7556,2138982.4537694
2017-01-24,23.7556,23.8779,23.7556,23.8498,1312458.2824211
2017-01-25,24.1469,24.2644,24.1284,24.243,3930234.225201
2017-01-26,24.1381,24.1731,24.0682,24.1284,1575282.1997847
2017-01-27,24.1469,24.1731,24.0857,24.1284,1200433.0147932
2017-01-30,23.8255,23.9372,23.7391,23.9372,3772020.9875197
2017-01-31,24.0333,24.0508,23.7915,23.8944,4574408.3525752
2017-02-01,24.0595,24.0682,23.8993,23.9731,10315265.591058
2017-02-02,23.9983,24.0508,23.9139,23.9634,1288294.6975081
2017-02-03,23.9731,24.0333,23.9168,24.0177,2043415.7380749
2017-02-06,23.6158,23.6828,23.5216,23.643,4450851.7991246
2017-02-07,23.6255,23.6517,23.5478,23.609,6552773.6725298
2017-02-08,23.5129,23.6255,23.4721,23.609,4466577.0288442
2017-02-09,23.6604,23.7556,23.643,23.7032,2143997.2653691
2017-02-10,23.643,23.7556,23.6333,23.7206,1702245.8176781
2017-02-13,23.9206,23.9372,23.8255,23.8255,1845552.6334487
2017-02-14,23.8439,23.8595,23.7294,23.8352,2629003.3942584
2017-02-15,23.6517,23.8944,23.6333,23.8779,3339386.6300486
2017-02-16,23.9206,24.0255,23.909,24.008,5619012.4568289
2017-02-17,23.8682,23.9304,23.8255,23.9206,3681956.2483226
2017-02-21,23.9546,24.1469,23.9546,24.1284,3640494.7047287
2017-02-22,24.042,24.2236,24.0255,24.1993,4902805.9010993
2017-02-23,24.1993,24.2158,24.076,24.1469,4916532.0038288
2017-02-24,23.7469,23.8818,23.7206,23.8682,4417686.4780478
2017-02-27,23.8682,23.9896,23.8498,23.9459,4640647.3294521
2017-02-28,23.9139,24.0177,23.8818,23.9041,3989782.6668239
2017-03-01,24.1284,24.3158,24.1129,24.243,4320279.2471903
2017-03-02,24.1381,24.1906,24.1032,24.1129,3241244.0170834
2017-03-03,24.1828,24.3275,24.1129,24.3119,2940935.1812206
2017-03-06,24.1906,24.1906,24.076,24.1731,1907631.6546774
2017-03-07,24.0682,24.1508,24.0255,24.076,4510380.6717559
2017-03-08,24.0935,24.1381,23.9546,23.9818,1577157.7331434
2017-03-09,24.1381,24.2158,24.0731,24.1381,3147469.4090463
2017-03-10,24.3187,24.3809,24.2255,24.3634,5027305.8859373
2017-03-13,24.3372,24.4071,24.3372,24.3731,4788539.4689529
2017-03-14,24.2945,24.3187,24.2245,24.243,5146657.1660747
2017-03-15,24.2333,24.5799,24.2275,24.5556,4369473.632331
2017-03-16,24.676,24.7799,24.6071,24.745,5335177.6221034
2017-03-17,24.7187,24.7799,24.6712,24.676,6533751.5826889
2017-03-20,24.7013,24.7362,24.5799,24.6294,1774550.1520228
2017-03-21,24.8848,24.9013,24.476,24.511,4532648.1243717
2017-03-22,24.4508,24.5605,24.4333,24.5207,2185731.7448994
2017-03-23,24.4508,24.7061,24.4508,24.643,2379182.5568796
2017-03-24,24.7362,24.877,24.7187,24.7993,9106935.9731561
2017-03-27,24.7362,24.8654,24.6935,24.8586,7472372.0880032
2017-03-28,24.9285,25.1091,24.9188,25.0246,6538020.7127116
2017-03-29,24.9712,24.9984,24.911,24.9984,5777606.7748741
2017-03-30,24.9285,24.9906,24.8586,24.8673,2822641.6565798
2017-03-31,24.8935,25.0654,24.877,24.9712,3609755.9386177
2017-04-03,25.0061,25.0246,24.7362,24.9372,4637989.0364271
2017-04-04,24.8401,24.9625,24.8158,24.9547,4846140.2809321
2017-04-05,24.8498,24.9372,24.745,24.7712,13793385.042563
2017-04-06,24.7712,24.8323,24.7275,24.7634,2349820.8298135
2017-04-07,24.643,24.7362,24.6255,24.6935,3949119.3321003
2017-04-10,24.5984,24.6935,24.5896,24.6071,2659542.350665
2017-04-11,24.6595,24.6935,24.3896,24.6158,3715457.3320985
2017-04-12,24.5896,24.6683,24.5255,24.6683,2076700.5329956
2017-04-13,24.5207,24.5547,24.4275,24.4508,3954785.0701595
2017-04-17,24.5294,24.6071,24.5013,24.5634,3517312.0220135
2017-04-18,24.4673,24.5634,24.3935,24.5372,2717680.7949414
2017-04-19,24.5721,24.5799,24.4333,24.4508,1361814.3692296
2017-04-20,24.643,24.711,24.5984,24.6158,6867032.1096058
2017-04-21,24.5984,24.6333,24.542,24.6158,5017891.1410547
2017-04-24,25.6576,25.7887,25.6489,25.7615,4852550.6706213
2017-04-25,25.8314,25.9955,25.814,25.9703,3014437.3438444
2017-04-26,25.8052,25.8839,25.7712,25.8217,2062299.8150273
2017-04-27,25.8217,25.8217,25.712,25.7712,2241962.7274624
2017-04-28,25.8402,25.8567,25.7712,25.78,2933897.5538513
2017-05-01,25.8314,25.979,25.8217,25.945,2452580.6948635
2017-05-02,25.9023,26.0489,25.8567,26.0305,2182959.1277652
2017-05-03,25.979,26.0305,25.9499,25.979,4423331.6171684
2017-05-04,26.2227,26.4441,26.2227,26.4227,2814599.8309543
2017-05-05,26.4227,26.8431,26.414,26.8227,5778281.3901129
2017-05-08,26.4392,26.4577,26.3683,26.4392,6076975.2691903
2017-05-09,26.4315,26.4752,26.3188,26.3683,6103901.1717682
2017-05-10,26.4052,26.4179,26.3052,26.3441,1473490.4848484
2017-05-11,26.2829,26.2829,26.1363,26.2829,1388828.8472435
2017-05-12,26.3965,26.5353,26.3819,26.5276,2215485.8817457
2017-05-15,26.5684,26.714,26.5519,26.7014,1711065.2532354
2017-05-16,26.9694,26.9956,26.8868,26.9431,2621621.7646147
2017-05-17,26.7781,26.8227,26.5606,26.5606,3285107.396917
2017-05-18,26.4654,26.6208,26.4392,26.6033,2989690.8089693
2017-05-19,26.8227,26.9257,26.8043,26.8907,4649538.8612945
2017-05-22,26.9519,27.0295,26.9004,26.9431,7078406.0580532
2017-05-23,27.0295,27.048,26.8781,26.9082,4066588.8991975
2017-05-24,26.8674,26.9431,26.7994,26.9354,3563140.5405886
2017-05-25,26.8907,26.9567,26.8528,26.8907,1313666.4101694
2017-05-26,26.7091,26.7693,26.7004,26.7441,3125593.3362637
2017-05-30,26.7956,26.8907,26.7441,26.7693,1617771.6304143
2017-05-31,27.0567,27.1043,26.9082,26.9431,2564027.132317
2017-06-01,26.9771,27.0567,26.9655,27.0567,5020833.6994323
2017-06-02,27.4548,27.5742,27.3985,27.5237,4344353.2267205
2017-06-05,27.3849,27.3946,27.2898,27.3781,6326182.258199
2017-06-06,27.1606,27.2402,27.1354,27.1606,3068033.7221617
2017-06-07,27.1606,27.2218,27.0208,27.1771,1944499.6349657
2017-06-08,27.0567,27.1092,27.0111,27.1014,3219390.6031333
2017-06-09,27.1169,27.2305,27.082,27.1694,5971670.4052774
2017-06-12,27.0567,27.082,26.9519,27.0295,1739504.1478527
2017-06-13,27.1694,27.2548,27.1305,27.2131,3452441.8446059
2017-06-14,27.5529,27.5568,27.2131,27.3169,2695829.4408851
2017-06-15,26.7528,26.8732,26.7169,26.8674,2235726.3988042
2017-06-16,26.9859,27.1266,26.9616,27.1266,1761845.7566474
2017-06-19,27.3344,27.3771,27.2742,27.3169,3608409.7979809
2017-06-20,27.2587,27.2898,26.9936,27.0558,2680093.9116962
2017-06-21,27.0014,27.0645,26.9412,27.0558,2164817.642549
2017-06-22,27.0645,27.1043,27.0014,27.0286,3395751.5057124
2017-06-23,26.949,27.1053,26.9062,27.0383,1606060.103879
2017-06-26,27.2237,27.2587,27.0645,27.0732,1324341.8100936
2017-06-27,27.1101,27.2334,27.0286,27.1014,3000961.5182188
2017-06-28,27.1781,27.3665,27.1626,27.3383,1988103.4681731
2017-06-29,27.1538,27.1538,26.7713,26.8965,4276702.1926032
2017-06-30,26.8723,26.8868,26.6344,26.7985,3806721.9594684
2017-07-03,26.7907,26.8868,26.7907,26.8169,1172711.9931857
2017-07-05,26.7373,26.8625,26.6752,26.8431,2857357.0477855
2017-07-06,26.6839,26.8257,26.6305,26.7189,3048545.0663617
2017-07-07,26.6839,26.8528,26.6664,26.8431,3155422.6592359
2017-07-10,26.8257,26.9325,26.8169,26.9062,2965781.6209479
2017-07-11,26.949,27.1363,26.8868,27.1363,4808468.9420387
2017-07-12,27.2781,27.3665,27.2684,27.3131,12122095.309798
2017-07-13,27.3218,27.3567,27.2587,27.348,4779210.2096654
2017-07-14,27.3567,27.5432,27.3033,27.5237,1362437.487122
2017-07-17,27.382,27.4179,27.348,27.3917,2016303.4151028
2017-07-18,27.2334,27.3218,27.1975,27.2849,5036489.9227076
2017-07-19,27.2334,27.3033,27.1975,27.2849,1684824.2653656
2017-07-20,27.4626,27.5092,27.348,27.4529,4363939.7274788
2017-07-21,27.1101,27.1577,26.9888,27.1451,3406040.6755381
2017-07-24,26.9674,27.0917,26.9227,27.082,2191159.5652178
2017-07-25,27.2509,27.2548,27.0917,27.1101,1853145.402213
2017-07-26,27.1781,27.349,27.1538,27.2849,2337271.9564244
2017-07-27,27.1781,27.1781,26.9412,27.0558,4380968.8700111
2017-07-28,27.0645,27.1878,27.0431,27.1703,1816791.3654424
2017-07-31,27.1451,27.215,27.0286,27.1878,7057174.7320485
2017-08-01,27.4364,27.5839,27.4267,27.4451,3001516.6596138
2017-08-02,27.5335,27.5529,27.3752,27.4451,8835838.4921077
2017-08-03,27.4004,27.482,27.3567,27.3567,11521959.653235
2017-08-04,27.5432,27.5606,27.3917,27.4995,11166427.122907
2017-08-07,27.4364,27.4529,27.4004,27.4529,1548717.8085791
2017-08-08,27.3917,27.482,27.2936,27.3383,2919550.3931234
2017-08-09,26.9936,27.215,26.9684,27.2072,3106278.7414948
2017-08-10,26.8791,26.8985,26.715,26.7373,2505133.7369413
2017-08-11,26.9325,26.9849,26.848,26.913,3553899.8567371
2017-08-14,27.2432,27.2684,27.181,27.1975,1638037.8961461
2017-08-15,27.1626,27.2024,27.0062,27.1703,1603780.831324
2017-08-16,27.2237,27.3616,27.2198,27.3218,11168568.382573
2017-08-17,27.1878,27.2432,26.9674,26.9761,4196813.3290696
2017-08-18,27.0645,27.183,27.0198,27.1276,2687973.0057069
2017-08-21,27.047,27.082,26.913,27.0383,1559083.1944776
2017-08-22,27.2072,27.3131,27.2072,27.3033,1823169.8267768
2017-08-23,27.2509,27.348,27.2432,27.3383,1658328.8806042
2017-08-24,27.3752,27.4179,27.2509,27.2587,4497087.1467368
2017-08-25,27.3383,27.5849,27.3354,27.5237,5040408.8707744
2017-08-28,27.5237,27.5606,27.4781,27.5432,915445.66945363
2017-08-29,27.1451,27.2898,27.1179,27.215,3713718.7816815
2017-08-30,27.1878,27.215,27.1101,27.1363,1233846.55308
2017-08-31,27.1975,27.2587,27.0917,27.2334,2228669.2024433
2017-09-01,27.4267,27.4509,27.3033,27.3131,6899141.7350799
2017-09-05,27.4179,27.482,27.1626,27.2432,7738429.0087785
2017-09-06,27.6752,27.7471,27.5791,27.684,3140392.6436937
2017-09-07,28.0209,28.0325,27.9141,28.0034,5682693.0455329
2017-09-08,28.0471,28.0558,27.9607,27.9675,2895995.5068457
2017-09-11,28.215,28.3306,28.215,28.2772,1695129.9143421
2017-09-12,28.3587,28.3947,28.3131,28.349,1960734.6884155
2017-09-13,28.349,28.3752,28.1898,28.2248,3042678.4886513
2017-09-14,28.1529,28.2869,28.1442,28.2869,1697678.0030457
2017-09-15,28.3665,28.4034,28.2597,28.349,9667088.0599686
2017-09-18,28.4354,28.4723,28.3587,28.4189,2257127.6660523
2017-09-19,28.4801,28.5422,28.449,28.517,1916566.4442908
2017-09-20,28.5073,28.6238,28.2684,28.4267,2510821.103886
2017-09-21,28.4354,28.4947,28.4034,28.4442,2812157.8267844
2017-09-22,28.5257,28.5791,28.4801,28.4986,3714459.3135238
2017-09-25,28.3587,28.3947,28.1529,28.2073,2239156.1220795
2017-09-26,28.1714,28.1985,28.0568,28.1286,2631705.9750014
2017-09-27,28.1189,28.25,28.1005,28.1985,1047347.8828739
2017-09-28,28.3306,28.4034,28.3131,28.3393,3747535.0292177
2017-09-29,28.5422,28.7248,28.4898,28.7102,2573294.5947887
2017-10-02,28.5879,28.6665,28.5704,28.6413,2123247.9545274
2017-10-03,28.6675,28.7568,28.6675,28.7481,1969587.0822745
2017-10-04,28.7481,28.8442,28.7393,28.7568,6313157.5493286
2017-10-05,28.6753,28.7481,28.6539,28.7481,6390812.4579721
2017-10-06,28.6141,28.7685,28.6141,28.7568,8340593.6607923
2017-10-09,28.7481,28.7966,28.7102,28.7393,1724134.2498238
2017-10-10,28.8704,28.9947,28.8093,28.9413,4464601.5906334
2017-10-11,29.0219,29.1277,29.017,29.1102,2697215.7494522
2017-10-12,29.1015,29.1238,29.051,29.0743,2144696.5993342
2017-10-13,29.1452,29.1986,29.0471,29.0743,1634102.4689285
2017-10-16,29.0743,29.0831,28.9811,29.0141,1666288.3104754
2017-10-17,28.9413,28.9763,28.8976,28.9685,2017352.9310239
2017-10-18,29.0831,29.1452,29.0141,29.1277,1524064.9988746
2017-10-19,28.9947,29.0918,28.9782,29.0549,4167090.0906311
2017-10-20,28.9782,28.9908,28.8704,28.8879,3119489.8707595
2017-10-23,28.8529,28.8753,28.7898,28.7995,1751035.4336754
2017-10-24,28.8976,28.986,28.8617,28.9063,1671151.7198764
2017-10-25,28.9491,28.986,28.7898,28.8976,1791368.1554346
2017-10-26,28.9335,29.0549,28.8617,28.9413,2520875.4458118
2017-10-27,28.9782,29.0316,28.9054,28.986,1676876.1649106
2017-10-30,29.0316,29.1277,29.0316,29.119,1524380.162635
2017-10-31,29.2161,29.2957,29.1801,29.2782,2429176.1808376
2017-11-01,29.553,29.6054,29.5122,29.5248,2263042.6512684
2017-11-02,29.5879,29.6608,29.5491,29.6608,5563458.1493986
2017-11-03,29.6413,29.6413,29.5015,29.5607,2144765.6057785
2017-11-06,29.4559,29.5248,29.4384,29.5161,5146887.8741869
2017-11-07,29.4209,29.4549,29.2782,29.2782,3953542.9541625
2017-11-08,29.3209,29.3976,29.2695,29.3763,2000202.2547539
2017-11-09,29.0219,29.1102,28.8918,29.0549,2389235.8688585
2017-11-10,29.0141,29.0549,28.9335,28.986,1143645.8608883
2017-11-13,28.6753,28.9335,28.6588,28.9238,2586128.7634772
2017-11-14,28.986,29.0976,28.9141,29.0831,3669611.3044256
2017-11-15,28.7821,28.9782,28.7481,28.8704,1282151.0640736
2017-11-16,29.0743,29.1277,29.0044,29.1015,5055223.6274083
2017-11-17,29.0831,29.0879,28.9287,28.9588,2048557.233147
2017-11-20,29.0403,29.1054,28.9588,28.9782,1968091.5993329
2017-11-21,29.252,29.3306,29.252,29.252,1725500.9893992
2017-11-22,29.2782,29.2879,28.9413,29.0549,2296153.385158
2017-11-24,29.4996,29.5782,29.4772,29.4996,1354535.7342789
2017-11-27,29.4471,29.4996,29.3035,29.3209,4140269.24264
2017-11-28,29.3578,29.4899,29.3083,29.4112,1655858.0379203
2017-11-29,29.553,29.5879,29.2831,29.3306,3942475.1444581
2017-11-30,29.5345,29.5607,29.4015,29.4287,4145635.2661427
2017-12-01,29.1801,29.2869,28.9947,29.1704,5471591.0030749
2017-12-04,29.3928,29.4209,29.2287,29.2695,2191030.8218517
2017-12-05,29.1704,29.3258,29.1102,29.1452,2948122.1508947
2017-12-06,28.9491,29.15,28.919,29.1015,4247109.7574248
2017-12-07,29.1015,29.3132,29.0646,29.2335,5064950.4462105
2017-12-08,29.3491,29.3928,29.2598,29.3394,1458476.9484571
2017-12-11,29.3132,29.3928,29.2899,29.3209,1870639.0508105
2017-12-12,29.2083,29.3005,29.1753,29.2782,2915977.507225
2017-12-13,29.3306,29.3578,29.1753,29.2869,4497475.4367292
2017-12-14,29.3035,29.3928,29.1102,29.119,2464443.6235975
2017-12-15,29.1986,29.2831,29.1297,29.2433,2442746.7615807
2017-12-18,29.7472,29.8278,29.6675,29.6938,2217974.2335274
2017-12-19,29.7472,29.7646,29.5607,29.6841,3974879.334754
2017-12-20,29.5695,29.5879,29.3656,29.42,3059471.7733368
2017-12-21,29.385,29.5345,29.3753,29.4374,2516170.6482378
2017-12-22,29.3656,29.385,29.3122,29.3753,9836517.4197121
2017-12-26,29.4277,29.4675,29.3384,29.3753,1307321.9370836
2017-12-27,29.4374,29.5073,29.4005,29.4462,2037919.9412591
2017-12-28,29.5345,29.5607,29.3899,29.42,4853813.3855568
2017-12-29,29.4103,29.4374,29.2423,29.3025,2971385.5621913
2018-01-02,29.3384,29.5248,29.3025,29.5161,4303444.7646277
2018-01-03,29.5442,29.7161,29.5442,29.6675,3638096.9882768
2018-01-04,30.1831,30.2802,30.1365,30.1559,3259224.8305786
2018-01-05,30.3948,30.5016,30.3278,30.4666,2119418.6118435
2018-01-08,30.3948,30.422,30.3453,30.3763,3497094.1637875
2018-01-09,30.3686,30.386,30.2559,30.3686,4027218.1478704
2018-01-10,30.2074,30.2074,30.0219,30.1025,5416179.8582678
2018-01-11,30.1462,30.2627,30.0802,30.2443,2536096.0015359
2018-01-12,30.4666,30.6521,30.422,30.6258,10906681.716915
2018-01-16,30.8657,30.9016,30.6521,30.6705,3057682.7555202
2018-01-17,30.7055,30.856,30.5637,30.7492,6688154.016731
2018-01-18,30.9113,30.9783,30.7899,30.9278,3670267.3806197
2018-01-19,31.2735,31.3278,31.1501,31.2735,3384653.827547
2018-01-22,31.3104,31.4774,31.2472,31.4676,3023728.4950954
2018-01-23,31.5657,31.656,31.5045,31.6366,2813666.6990362
2018-01-24,31.7978,31.8337,31.4511,31.557,5302049.379116
2018-01-25,31.6919,31.7007,31.2657,31.3356,4819807.6277855
2018-01-26,31.3968,31.5482,31.3803,31.5405,2268329.3688576
2018-01-29,31.2822,31.3094,31.155,31.2472,4313238.5299803
2018-01-30,31.1764,31.2123,30.9812,30.9987,7667219.5080198
2018-01-31,31.2375,31.2424,30.9637,31.0705,6006217.9151336
2018-02-01,30.7327,30.8929,30.6938,30.7948,4966757.3658458
2018-02-02,30.4132,30.4317,30.0404,30.0501,6112197.3942853
2018-02-05,29.8627,30.0219,28.5762,28.816,13170529.786683
2018-02-06,28.9044,29.7209,28.851,29.7209,25715697.426658
2018-02-07,29.3209,29.5598,29.0821,29.2151,5751427.58382
2018-02-08,29.0724,29.0821,28.2383,28.2655,11065384.179388
2018-02-09,28.3908,28.5733,27.6888,28.4704,16312789.724159
2018-02-12,28.6733,28.9219,28.5762,28.8772,9545170.1520829
2018-02-13,28.7714,28.851,28.6646,28.8238,5189590.5038309
2018-02-14,28.6112,29.4811,28.5937,29.4627,6538266.8700278
2018-02-15,29.4899,29.5297,29.2073,29.4811,6515431.9166538
2018-02-16,29.3928,29.7472,29.385,29.5345,2636784.6433108
2018-02-20,29.2772,29.4462,29.1627,29.251,3860379.1046546
2018-02-21,29.2685,29.4627,29.0297,29.0462,2475351.7915279
2018-02-22,29.1083,29.3656,29.0199,29.1879,5657828.0667609
2018-02-23,29.3122,29.4374,29.2423,29.4005,5593971.3571319
2018-02-26,29.4005,29.553,29.2588,29.5345,2777670.0538501
2018-02-27,29.286,29.3297,28.9763,28.984,2747252.6311812
2018-02-28,29.1083,29.117,28.7539,28.7801,3404605.9594653
2018-03-01,28.4335,28.549,27.9723,28.2296,9798084.9500378
2018-03-02,28.0335,28.2655,27.9189,28.2296,3655132.3104907
2018-03-05,28.1248,28.6597,28.1053,28.6384,3202137.9621172
2018-03-06,28.8238,28.8335,28.6762,28.8073,2916735.5481651
2018-03-07,28.8238,29.0627,28.7879,29.0384,4177462.6861581
2018-03-08,29.053,29.1413,28.9316,29.0025,4632836.2119388
2018-03-09,28.984,29.1132,28.9316,29.0996,3072344.0500617
2018-03-12,29.1442,29.2588,29.0996,29.2326,2281054.3631715
2018-03-13,29.2423,29.2685,28.6908,28.7539,5844183.5743439
2018-03-14,29.053,29.0908,28.7636,28.886,4776791.894275
2018-03-15,28.9219,29.0996,28.851,28.9763,4075744.0974538
2018-03-16,28.886,29.0724,28.886,28.9568,2865225.8423269
2018-03-19,28.7976,28.8199,28.6024,28.7452,3377572.9424067
2018-03-20,28.6296,28.8335,28.6296,28.7714,4797420.7013259
2018-03-21,28.7005,28.9471,28.6733,28.7976,4442878.9799434
2018-03-22,28.3092,28.4335,28.1248,28.1335,6569143.6490273
2018-03-23,28.1587,28.2296,27.7519,27.7869,8848648.9720168
2018-03-26,28.2558,28.3549,27.8577,28.3549,7295010.0770086
2018-03-27,28.3636,28.4704,27.9092,28.0335,5931650.7873847
2018-03-28,28.0791,28.283,27.9277,28.0082,6222762.1971671
2018-03-29,28.3908,28.5316,28.318,28.4335,3767108.140666
2018-04-02,28.4335,28.5044,27.7869,28.0082,6339528.3105115
2018-04-03,28.1335,28.2209,27.9607,28.1859,6027044.471995
2018-04-04,27.8024,28.2694,27.7869,28.2383,2864152.6376264
2018-04-05,28.5762,28.6908,28.5316,28.5859,2317741.0728003
2018-04-06,28.5762,28.7083,28.4034,28.4782,4734489.9139866
2018-04-09,28.7267,28.8461,28.6024,28.6733,3164034.0455135
2018-04-10,29.053,29.1442,28.9665,29.0724,2862180.2892564
2018-04-11,28.9316,29.0423,28.8335,28.8957,4194198.2938156
2018-04-12,28.984,29.1258,28.9792,29.1083,3710633.0606807
2018-04-13,29.2685,29.286,29.0675,29.1879,4295652.1861591
2018-04-16,29.2326,29.2423,29.0996,29.1976,8501854.511438
2018-04-17,29.4005,29.6054,29.3802,29.553,4281369.9120877
2018-04-18,29.6054,29.651,29.5394,29.6054,4930786.469333
2018-04-19,29.553,29.6054,29.3753,29.4549,4620807.4617491
2018-04-20,29.286,29.3122,29.1627,29.251,4558564.6789587
2018-04-23,29.1792,29.2112,29.0627,29.1442,2166674.6368628
2018-04-24,29.1258,29.153,28.7762,28.8957,3140428.6918363
2018-04-25,28.6646,28.7714,28.5316,28.7452,2557620.8624155
2018-04-26,28.7976,28.9219,28.6957,28.8597,1958969.3593783
2018-04-27,28.9568,28.9889,28.7801,28.9763,1938179.8806063
2018-04-30,28.8073,28.9394,28.785,28.8073,2081671.0568773
2018-05-01,28.7452,28.7801,28.5316,28.7005,1646167.2672606
2018-05-02,29.1442,29.2025,28.9568,28.9763,5813076.0872322
2018-05-03,29.0025,29.0462,28.7714,28.9928,3723634.0807718
2018-05-04,28.7976,29.1879,28.7801,29.1442,9661804.4322202
2018-05-07,29.2229,29.3384,29.2025,29.2685,11870208.398879
2018-05-08,28.984,29.1627,28.9568,29.1627,3414375.0060916
2018-05-09,29.0996,29.251,29.0821,29.1976,2656569.9238264
2018-05-10,29.286,29.4724,29.2423,29.4627,1958798.388188
2018-05-11,29.4277,29.4811,29.3753,29.42,1325624.0940209
2018-05-14,29.4374,29.4811,29.3297,29.3656,1891079.3775734
2018-05-15,29.0908,29.251,28.984,29.153,2533158.592893
2018-05-16,29.1083,29.1792,29.0025,29.1258,1751332.0583911
2018-05-17,29.2423,29.3297,29.2073,29.2947,3221461.8264085
2018-05-18,29.1792,29.2229,29.1258,29.1792,2032337.6289012
2018-05-21,29.4005,29.4724,29.286,29.4103,1285582.8472427
2018-05-22,29.4277,29.4811,29.3481,29.3753,1540451.4545229
2018-05-23,28.7714,28.8685,28.7005,28.8685,3140309.2179924
2018-05-24,28.7267,28.7539,28.4607,28.6384,11402020.273401
2018-05-25,28.5141,28.6384,28.4005,28.5762,5961766.4356033
2018-05-29,27.9189,28.0247,27.515,27.6791,6553318.5144555
2018-05-30,28.1248,28.4005,27.9859,28.3267,5195890.6891986
2018-05-31,28.0966,28.149,27.8024,28.0791,10062277.666871
2018-06-01,28.3267,28.35,28.1053,28.2296,3741598.4151161
2018-06-04,28.4005,28.4655,28.3267,28.3908,1947630.6736314
2018-06-05,28.5141,28.5762,28.3092,28.4005,7878213.4060503
2018-06-06,28.5859,28.8374,28.4966,28.8238,9919255.1164527
2018-06-07,28.7976,28.8073,28.3811,28.4782,4115081.8904791
2018-06-08,28.5393,28.6296,28.3908,28.5762,4649157.7809306
2018-06-11,28.6384,28.8597,28.5762,28.8073,1747973.401454
2018-06-12,28.7801,28.8423,28.616,28.6811,3485204.4564333
2018-06-13,28.8238,28.9044,28.7005,28.7976,3030509.6656792
2018-06-14,28.8685,29.0908,28.8597,28.9219,3838395.9173913
2018-06-15,28.7452,28.8073,28.6733,28.7801,3008870.4806904
2018-06-18,28.2481,28.3549,28.1859,28.3451,4159006.0371815
2018-06-19,27.7985,27.9917,27.7189,27.982,6495563.2104369
2018-06-20,27.9723,27.9956,27.8636,27.9558,4391602.0421113
2018-06-21,27.7374,27.7558,27.483,27.5645,4442346.4973808
2018-06-22,27.8267,27.9364,27.6005,27.8267,3538966.6562063
2018-06-25,27.5014,27.5179,27.2461,27.3461,5692002.7358287
2018-06-26,27.2732,27.3101,27.0548,27.2461,4217452.4355898
2018-06-27,27.2635,27.4461,26.9383,26.9558,6022243.8893566
2018-06-28,26.7286,26.8732,26.6363,26.8276,5960853.9026238
2018-06-29,27.2373,27.3742,27.1723,27.2373,4885579.0087565
2018-07-02,26.9383,27.1276,26.9189,27.1014,3489420.0292157
2018-07-03,27.3461,27.3645,27.1645,27.1907,4053148.0917675
2018-07-05,27.6267,27.7189,27.5218,27.6548,9223727.8351736
2018-07-06,27.7558,27.8917,27.7189,27.8461,2973109.6933513
2018-07-09,27.9636,28.0189,27.8917,28.0005,2143010.5762107
2018-07-10,28.0267,28.1325,28.0092,28.0995,1884515.5257917
2018-07-11,27.6907,27.7733,27.4733,27.5267,3948467.3756939
2018-07-12,27.6451,27.782,27.5733,27.7461,2498273.2604439
2018-07-13,27.7374,27.8364,27.6733,27.8267,2366655.3123761
2018-07-16,27.9461,28.0005,27.9131,27.9723,1901164.617907
2018-07-17,27.8995,28.1917,27.8869,28.1539,3777130.5542369
2018-07-18,28.1917,28.2617,28.1587,28.182,3226551.8241341
2018-07-19,27.9082,28.0811,27.8869,28.0189,2898328.3366411
2018-07-20,27.7908,27.984,27.782,27.9558,3081093.4492278
2018-07-23,27.9267,28.0092,27.8723,27.982,6167020.4393957
2018-07-24,28.2908,28.3636,28.1286,28.182,4611646.0838112
2018-07-25,28.0995,28.4772,27.8636,28.4083,7992579.7430489
2018-07-26,28.3636,28.4306,28.3005,28.3354,5056993.0762332
2018-07-27,28.4811,28.5044,28.3267,28.3918,3507143.3559786
2018-07-30,28.4995,28.549,28.4015,28.4257,2937967.9041167
2018-07-31,28.4995,28.5442,28.382,28.4442,5812773.2828349
2018-08-01,28.3005,28.3685,28.1636,28.218,3247135.3135202
2018-08-02,27.7374,27.8267,27.6548,27.8082,3443532.8036657
2018-08-03,27.7985,27.8995,27.7374,27.882,2267006.9170001
2018-08-06,27.6907,27.8131,27.6092,27.7733,2677611.7395961
2018-08-07,28.0539,28.0811,27.8946,27.9461,2725015.0470264
2018-08-08,27.9267,27.9461,27.7937,27.8723,1542634.9420134
2018-08-09,28.0092,28.0092,27.8276,27.8461,3012303.2938065
2018-08-10,27.0732,27.1713,26.9189,26.9994,3850863.4249729
2018-08-13,26.9558,27.0179,26.8325,26.8732,2578335.1550616
2018-08-14,26.8732,26.9189,26.7101,26.8907,3652805.660377
2018-08-15,26.3557,26.4198,26.1557,26.3373,4392366.262733
2018-08-16,26.4742,26.6732,26.4742,26.5198,4613106.5485573
2018-08-17,26.4654,26.7752,26.4654,26.7286,4951167.059174
2018-08-20,26.9558,27.0179,26.9237,26.982,1932275.1948595
2018-08-21,27.3548,27.4733,27.2189,27.3645,3010742.9242083
2018-08-22,27.4538,27.4966,27.3781,27.4267,3140305.0982047
2018-08-23,27.3548,27.4538,27.2635,27.281,2796986.7085129
2018-08-24,27.4364,27.5907,27.382,27.5907,3417826.3582523
2018-08-27,27.8179,28.0626,27.8179,28.0451,3803947.2824403
2018-08-28,28.1917,28.1917,28.0451,28.0451,4822302.1592488
2018-08-29,28.0092,28.1714,27.982,28.1636,2243386.1141189
2018-08-30,27.882,27.9723,27.7577,27.8636,4038293.1672033
2018-08-31,27.6005,27.6907,27.3461,27.4636,3185369.3961581
2018-09-04,26.982,27.1558,26.9286,27.1558,7677153.3461549
2018-09-05,26.9917,27.0373,26.782,26.8732,3919955.3548446
2018-09-06,26.7917,26.882,26.5732,26.6829,5644075.1854113
2018-09-07,26.4373,26.5858,26.3819,26.4654,8995472.0266048
2018-09-10,26.7101,26.7286,26.6373,26.6732,2812872.6099535
2018-09-11,26.4654,26.6645,26.4285,26.6645,2942665.4920622
2018-09-12,26.6645,26.8693,26.6179,26.7548,3207083.7672727
2018-09-13,27.0548,27.1101,26.9004,27.0276,3047289.5610546
2018-09-14,27.0548,27.1014,26.9198,26.9917,3232804.6319431
2018-09-17,27.0645,27.1189,26.9383,26.9558,3116540.1027534
2018-09-18,27.0645,27.2548,27.0645,27.1907,1939778.3582409
2018-09-19,27.1907,27.315,27.1723,27.2635,3137008.2380834
2018-09-20,27.7092,27.7985,27.6043,27.7645,5486983.5599363
2018-09-21,27.7733,27.8267,27.7276,27.782,2912756.8631764
2018-09-24,27.7908,27.8082,27.6092,27.6092,2647959.5674958
2018-09-25,27.7374,27.7645,27.6548,27.6995,3514596.0519604
2018-09-26,27.5267,27.7908,27.5179,27.583,6224873.5883726
2018-09-27,27.5645,27.6733,27.4636,27.5102,1757662.1122198
2018-09-28,26.9645,27.1558,26.9383,27.0179,7503702.0436516
2018-10-01,27.2732,27.3461,27.1276,27.1645,3687359.3499148
2018-10-02,26.9189,27.0548,26.9004,26.9917,3600140.3540839
2018-10-03,27.2276,27.2548,27.0596,27.0917,3535935.5223928
2018-10-04,27.0461,27.0732,26.6926,26.7723,4299831.710799
2018-10-05,26.6014,26.646,26.3917,26.5198,3911022.625125
2018-10-08,26.0839,26.1965,25.9654,26.1645,3786250.7342976
2018-10-09,25.9373,26.2004,25.879,26.1373,3924825.9738742
2018-10-10,25.9373,25.947,25.411,25.511,9897713.7764222
2018-10-11,25.6013,25.6838,25.0926,25.2926,10751222.557323
2018-10-12,25.5023,25.5188,25.1013,25.3926,3987698.0542386
2018-10-15,25.4392,25.6013,25.3974,25.5023,2996556.4352013
2018-10-16,25.8839,26.0198,25.8285,25.9916,2455095.8252654
2018-10-17,25.7741,25.8547,25.6062,25.7023,3133466.2505928
2018-10-18,25.5829,25.6372,25.0926,25.1741,5253468.8423454
2018-10-19,25.1566,25.4382,25.1566,25.2926,2769349.1126067
2018-10-22,25.31,25.3421,25.0926,25.1663,3544933.1387689
2018-10-23,24.5838,24.9605,24.475,24.8566,5896085.6899622
2018-10-24,24.5741,24.611,23.9566,23.9838,5207349.8787362
2018-10-25,24.3197,24.611,24.176,24.4838,6288914.658502
2018-10-26,24.1935,24.5013,23.9478,24.3284,11134891.177872
2018-10-29,24.7654,24.7838,24.1983,24.4304,7706855.9856547
2018-10-30,24.3925,24.5653,24.3197,24.5653,13775417.618378
2018-10-31,24.7294,24.9246,24.7013,24.7566,9329391.120618
2018-11-01,25.0294,25.0751,24.8799,25.0751,3816922.5538582
2018-11-02,25.411,25.4829,25.0382,25.2382,5317742.6804808
2018-11-05,25.1469,25.2023,25.0294,25.1382,2427362.4442947
2018-11-06,25.0479,25.1741,25.0382,25.1663,2864345.2377022
2018-11-07,25.4013,25.4741,25.2926,25.4654,3326871.7449082
2018-11-08,25.2469,25.3013,24.911,24.9741,3231129.9382357
2018-11-09,24.9382,24.9838,24.8294,24.9654,2593818.3472528
2018-11-12,24.4925,24.511,24.2294,24.2488,4601018.0614457
2018-11-13,24.4304,24.7654,24.4304,24.6207,6253118.8529672
2018-11-14,24.9382,24.9566,24.5479,24.711,5609675.987913
2018-11-15,24.511,24.8566,24.3381,24.8022,6186957.12211
2018-11-16,24.5653,24.8372,24.5207,24.7838,4431190.1122405
2018-11-19,24.7469,24.7654,24.4391,24.4838,4593821.8222493
2018-11-20,24.0129,24.1857,23.9032,23.9838,5403612.445834
2018-11-21,24.2653,24.4838,24.2488,24.3925,2483046.5250381
2018-11-23,24.0304,24.176,24.0304,24.1294,1319150.877569
2018-11-26,24.5013,24.6158,24.444,24.5838,5393171.8738097
2018-11-27,24.4391,24.4838,24.2653,24.4022,3533170.1148871
2018-11-28,24.3576,24.7654,24.2566,24.7382,4265544.7775159
2018-11-29,24.5935,24.6488,24.4838,24.6013,2727501.3389142
2018-11-30,24.3381,24.3925,24.211,24.3838,2147743.1823517
2018-12-03,24.8217,24.8372,24.7013,24.7838,3077422.718371
2018-12-04,24.6838,24.711,24.0216,24.0566,4285841.9416556
2018-12-06,23.5488,23.7401,23.3031,23.7206,7093838.7828448
2018-12-07,23.6837,23.7371,23.2527,23.3109,11586540.415556
2018-12-10,23.2478,23.3109,22.9303,23.1585,4636884.9333186
2018-12-11,23.4391,23.4575,23.0944,23.2672,8196829.548585
2018-12-12,23.5575,23.7459,23.5517,23.6313,6120265.998531
2018-12-13,23.6216,23.6837,23.5303,23.576,7130239.1672272
2018-12-14,23.276,23.3672,23.2342,23.2381,4056673.6001072
2018-12-17,23.1128,23.2128,22.9575,23.0575,5409895.122104
2018-12-18,23.276,23.3575,23.1128,23.1847,5032438.111487
2018-12-19,23.3478,23.4799,22.8701,23.0041,7963845.2536628
2018-12-20,22.9857,23.1031,22.8264,22.8944,7267271.5463033
2018-12-21,22.9128,23.0313,22.5934,22.6662,7567196.2119614
2018-12-24,22.5313,22.6303,22.2041,22.2041,2864974.5352761
2018-12-26,22.2846,22.8119,22.1672,22.8119,5908436.8135407
2018-12-27,22.4672,22.7546,22.272,22.74,6837057.5641165
2018-12-28,22.9954,23.0352,22.839,22.9216,7214105.6858025
2018-12-31,23.1216,23.1216,22.94,23.0313,3534709.8855467
2019-01-02,22.6584,22.8585,22.6167,22.8585,4134811.5538606
2019-01-03,22.64,22.6662,22.5128,22.5575,5587274.6421963
2019-01-04,23.0041,23.4391,22.9575,23.4041,5852309.8556176
2019-01-07,23.3672,23.5206,23.2905,23.4391,5018146.5678932
2019-01-08,23.7109,23.7401,23.5303,23.5837,4771720.4355941
2019-01-09,23.9206,24.0129,23.808,23.9838,5835756.5485667
2019-01-10,23.8206,23.9838,23.7944,23.975,4088347.5580301
2019-01-11,23.7109,23.7847,23.6391,23.7303,2616930.3563508
2019-01-14,23.5488,23.7604,23.5488,23.6925,2398766.9977441
2019-01-15,23.576,23.7109,23.5303,23.676,5279496.6312008
2019-01-16,23.6216,23.7303,23.6216,23.6925,3132550.6277725
2019-01-17,23.54,23.8119,23.54,23.7401,3378220.7790254
2019-01-18,24.1663,24.2974,24.075,24.2488,5322326.974264
2019-01-22,23.8653,23.9566,23.7711,23.7847,3213384.9825874
2019-01-23,24.0391,24.0653,23.8983,23.9663,3122774.3715177
2019-01-24,24.0129,24.1294,23.9129,24.0304,4323795.4860076
2019-01-25,24.4741,24.5653,24.4653,24.4838,3372540.6217092
2019-01-28,24.3925,24.5013,24.3682,24.4653,2185722.475377
2019-01-29,24.4653,24.5391,24.3974,24.4022,1708420.3495204
2019-01-30,24.3284,24.5886,24.211,24.5391,5664894.5326442
2019-01-31,24.2488,24.3838,24.176,24.3381,3336060.9314132
2019-02-01,24.3284,24.4119,24.2207,24.3576,3078910.9916841
2019-02-04,24.1935,24.3663,24.1197,24.3663,3163133.8718971
2019-02-05,24.5741,24.7013,24.5479,24.6653,3056263.4886514
2019-02-06,24.5391,24.5731,24.4304,24.4576,2474346.5633247
2019-02-07,23.9663,23.9935,23.7711,23.776,5548592.9253651
2019-02-08,23.5575,23.576,23.3575,23.54,6609173.5663892
2019-02-11,23.5575,23.6129,23.4983,23.5575,2563024.9939546
2019-02-12,23.8304,23.9478,23.8304,23.9478,2330923.363551
2019-02-13,23.9381,23.9838,23.8653,23.8653,2694088.8305743
2019-02-14,23.776,23.8566,23.6925,23.7566,4573285.710422
2019-02-15,24.1294,24.2702,24.075,24.2566,3580953.4727343
2019-02-19,24.1478,24.3925,24.1478,24.3663,3513508.4280029
2019-02-20,24.4304,24.6615,24.4304,24.5576,5894187.4977711
2019-02-21,24.5479,24.5576,24.4391,24.4838,3654415.4674278
2019-02-22,24.5838,24.6158,24.511,24.5576,2729320.2251917
2019-02-25,24.7469,24.7935,24.611,24.6304,3184863.6922157
2019-02-26,24.7294,24.8751,24.7197,24.8217,2461092.1762889
2019-02-27,24.7469,24.7887,24.6304,24.6838,2502570.1990337
2019-02-28,24.7013,24.8372,24.6935,24.8022,2295978.29418
2019-03-01,25.11,25.1382,25.0023,25.0751,5123154.8070904
2019-03-04,25.0479,25.0479,24.8022,24.8663,8164790.989449
2019-03-05,24.9197,24.9566,24.8265,24.9294,3437573.5307316
2019-03-06,24.9469,24.9566,24.8071,24.812,2761750.1641608
2019-03-07,24.6304,24.6304,24.3284,24.3381,4199727.0489331
2019-03-08,24.2653,24.4391,24.2566,24.4304,1865256.5481569
2019-03-11,24.4391,24.6576,24.4391,24.6488,1815276.3135091
2019-03-12,24.6207,24.6488,24.5508,24.611,2473238.3404285
2019-03-13,24.6207,24.8469,24.6158,24.8217,4090934.784717
2019-03-14,24.8217,24.8566,24.7654,24.8217,2164222.3332237
2019-03-15,25.0023,25.0877,24.9391,25.0576,4614838.9192927
2019-03-18,25.0663,25.1013,25.0061,25.0751,2486759.483719
2019-03-19,25.411,25.445,25.2761,25.31,6807568.1236311
2019-03-20,25.0197,25.3013,24.9197,25.1566,4122816.7919197
2019-03-21,24.8022,24.9838,24.7935,24.9838,3055656.8499099
2019-03-22,24.5741,24.611,24.2566,24.2925,5331932.2593286
2019-03-25,24.3284,24.3925,24.2653,24.3663,4410563.3650834
2019-03-26,24.4479,24.511,24.3925,24.4391,3398440.6971453
2019-03-27,24.5207,24.5576,24.2653,24.4304,4544072.2957137
2019-03-28,24.3576,24.3925,24.211,24.3284,3295653.0235281
2019-03-29,24.4741,24.4925,24.3168,24.4576,2594836.9647661
2019-04-01,24.7469,24.8168,24.6838,24.8022,3905996.484109
2019-04-02,24.8469,24.9838,24.812,24.9469,3886173.095557
2019-04-03,25.2664,25.3926,25.2285,25.346,7774568.8165878
2019-04-04,25.3392,25.4343,25.311,25.3557,7449946.0235602
2019-04-05,25.346,25.411,25.3295,25.3829,3062701.6869077
2019-04-08,25.4013,25.4198,25.3198,25.346,2106080.7991065
2019-04-09,25.1926,25.2197,25.11,25.1188,3333339.8116255
2019-04-10,25.2023,25.3392,25.1741,25.3013,4495284.7396102
2019-04-11,25.346,25.411,25.2712,25.3295,4104598.0606837
2019-04-12,25.6285,25.6654,25.5654,25.6372,2333185.1270082
2019-04-15,25.6838,25.6838,25.6246,25.6654,1944783.9003183
2019-04-16,25.8479,25.8741,25.7839,25.8013,2835349.141796
2019-04-17,26.0567,26.0567,25.9324,26.0004,5543664.6293074
2019-04-18,25.9275,26.0198,25.8926,25.9557,3570070.0235302
2019-04-22,25.9275,26.0567,25.9275,26.0276,2046865.0303418
2019-04-23,25.8644,25.9742,25.8479,25.9742,2024718.0815168
2019-04-24,25.98,26.0373,25.8926,25.9373,3001643.3430861
2019-04-25,25.8382,25.8839,25.7741,25.8644,3081044.0117751
2019-04-26,25.9275,25.9829,25.8644,25.9275,1788298.9135847
2019-04-29,25.9373,26.0916,25.9275,26.0839,3480967.2547653
2019-04-30,26.0839,26.2101,26.0004,26.1645,5973635.5440189
2019-05-01,26.1645,26.2926,25.9829,25.9916,2472145.5667363
2019-05-02,26.1198,26.1324,25.947,25.9654,2690103.965904
2019-05-03,26.1101,26.3014,26.0751,26.3014,3367813.1653028
2019-05-06,25.6838,26.0567,25.6654,26.0373,6672477.1945171
2019-05-07,25.7023,25.7372,25.3741,25.4654,5585301.2638794
2019-05-08,25.6751,25.811,25.6285,25.7372,10377444.517139
2019-05-09,25.3654,25.611,25.3198,25.5654,10860723.425027
2019-05-10,25.6013,25.8013,25.4343,25.746,11500886.939058
2019-05-13,25.11,25.1838,24.9741,25.0023,8877546.1930178
2019-05-14,25.1188,25.3198,25.1013,25.2285,5515757.1873057
2019-05-15,24.9838,25.5023,24.9741,25.4741,5700946.7949645
2019-05-16,25.5469,25.7926,25.5469,25.712,2823416.1766708
2019-05-17,25.4479,25.611,25.444,25.4829,7663561.1365263
2019-05-20,25.1566,25.2469,25.0751,25.1838,4421355.1490107
2019-05-21,25.3392,25.4741,25.2838,25.411,2439135.7676458
2019-05-22,25.2664,25.3926,25.2664,25.31,2911022.4325471
2019-05-23,24.9013,25.01,24.8217,24.9838,4838264.2767622
2019-05-24,25.1663,25.1926,25.0926,25.1663,2530664.0614297
2019-05-28,25.1741,25.2333,24.9469,24.9566,6562506.6710136
2019-05-29,24.6741,24.7013,24.5576,24.6576,2551130.1368658
2019-05-30,24.6741,24.7838,24.6741,24.7838,11312014.241179
2019-05-31,24.3663,24.4741,24.3284,24.4576,14392051.994804
2019-06-03,24.5391,24.6974,24.4702,24.6488,7845430.1952843
2019-06-04,25.0479,25.1469,24.9741,25.1382,4338258.0007917
2019-06-05,25.1838,25.1926,25.0023,25.0479,4380007.9295259
2019-06-06,25.0382,25.1382,24.9343,25.0926,4264809.3954082
2019-06-07,25.2382,25.4295,25.2382,25.3198,2269230.5724209
2019-06-10,25.3557,25.4392,25.2926,25.3557,1820246.8373909
2019-06-11,25.6654,25.6926,25.4654,25.5285,3229516.0113972
2019-06-12,25.4479,25.4829,25.346,25.346,2316080.79835
2019-06-13,25.4654,25.4741,25.3829,25.4392,2060750.7748453
2019-06-14,25.1926,25.2023,25.1052,25.1566,2563301.0197317
2019-06-17,25.1469,25.2032,25.1178,25.1372,2042452.7376958
2019-06-18,25.4178,25.6275,25.412,25.5955,4083896.1274008
2019-06-19,25.5955,25.7819,25.5761,25.6703,2477817.4844771
2019-06-20,26.0246,26.0528,25.8382,25.9402,1845354.8836382
2019-06-21,25.912,25.978,25.8557,25.912,2718520.2016889
2019-06-24,25.9499,25.9732,25.8945,25.9033,1701168.4931898
2019-06-25,25.9208,25.9305,25.6703,25.7081,2226478.5053243
2019-06-26,25.8479,25.8945,25.7916,25.8188,1656134.0636974
2019-06-27,25.9208,25.9499,25.88,25.9033,1924093.2964516
2019-06-28,26.0897,26.2392,26.0819,26.1829,3216571.6383873
2019-07-01,26.4441,26.4538,26.1829,26.2489,2898599.2126835
2019-07-02,26.2489,26.2955,26.2111,26.2664,3092484.662268
2019-07-03,26.4635,26.4907,26.412,26.4829,2176332.4492208
2019-07-05,26.1926,26.2392,26.0557,26.2014,2662897.9177613
2019-07-08,26.0994,26.1314,26.0004,26.0334,1708033.0894749
2019-07-09,25.8004,25.9547,25.7916,25.9402,1912468.2854583
2019-07-10,25.9693,26.0101,25.8334,25.8848,2293913.2505863
2019-07-11,25.912,25.9305,25.7266,25.7916,2935937.8787187
2019-07-12,25.7625,25.8101,25.7081,25.7916,2080474.2585453
2019-07-15,25.912,25.9499,25.8751,25.9499,2519479.8677223
2019-07-16,25.8751,25.9402,25.8382,25.8654,5955491.9989088
2019-07-17,25.8557,25.8751,25.6605,25.6703,2017213.8881884
2019-07-18,25.4829,25.6411,25.4178,25.6237,3206121.7968406
2019-07-19,25.5023,25.5858,25.4469,25.4644,3570765.2377077
2019-07-22,25.5955,25.6139,25.5198,25.5761,1717628.0750701
2019-07-23,25.8382,25.9305,25.8052,25.8945,2470501.7714368
2019-07-24,25.912,26.0052,25.9033,26.0052,1992168.6687038
2019-07-25,25.8285,25.8285,25.5392,25.5955,5180902.9014805
2019-07-26,25.6605,25.7343,25.6324,25.7081,2887975.3101057
2019-07-29,25.7722,25.7722,25.7033,25.7528,1521698.1808306
2019-07-30,25.212,25.2217,25.0955,25.1848,5991770.8495535
2019-07-31,25.3052,25.3702,24.8857,25.0353,4270129.0712991
2019-08-01,25.1091,25.3343,24.9042,25.0159,3995629.6755426
2019-08-02,24.8217,24.8217,24.5867,24.7547,5374519.5349164
2019-08-05,24.3731,24.3906,24.1012,24.2517,11068152.676735
2019-08-06,24.3634,24.4051,24.1527,24.3168,5363430.0963265
2019-08-07,24.2974,24.5119,24.2323,24.4741,12599203.805632
2019-08-08,24.5498,24.7731,24.4925,24.6527,5000020.531881
2019-08-09,24.5314,24.5818,24.4003,24.5217,7573642.6497932
2019-08-12,24.3906,24.4702,24.2644,24.2886,2651394.4405057
2019-08-13,24.1391,24.5964,24.1197,24.5119,7700347.7510072
2019-08-14,23.9342,23.9614,23.6993,23.7187,5644720.9621361
2019-08-15,23.5701,23.6964,23.4381,23.5701,5733771.2036076
2019-08-16,23.6634,23.9245,23.6634,23.8964,4223862.825279
2019-08-19,24.2517,24.2692,24.1197,24.1197,3294818.7665152
2019-08-20,24.0915,24.1245,23.9711,23.9993,2609846.3813697
2019-08-21,24.4382,24.4469,24.344,24.3731,5893532.4515239
2019-08-22,24.41,24.4469,24.1954,24.2886,3169529.8423293
2019-08-23,24.1954,24.4003,23.9799,23.9799,6032934.7384848
2019-08-26,24.2032,24.2178,24.0779,24.1954,3202638.516325
2019-08-27,24.3634,24.3906,24.1906,24.2226,2474417.6296628
2019-08-28,24.0275,24.2226,23.942,24.1673,3235965.5390697
2019-08-29,24.41,24.4624,24.3071,24.4469,4207772.9943464
2019-08-30,24.6799,24.6896,24.41,24.5022,4048912.9499934
2019-09-03,24.3343,24.4197,24.2974,24.4003,2695331.9765182
2019-09-04,24.7081,24.7877,24.6712,24.7731,3662108.1410442
2019-09-05,25.045,25.0994,24.9508,24.9692,2592501.04513
2019-09-06,25.1178,25.1324,25.0401,25.0731,2091135.2392125
2019-09-09,25.2498,25.2693,25.1935,25.2401,1602085.538678
2019-09-10,25.3052,25.4227,25.2596,25.3518,2998790.3900914
2019-09-11,25.3615,25.4469,25.3421,25.4275,2127911.5542242
2019-09-12,25.3518,25.6411,25.3421,25.5858,2831129.4492258
2019-09-13,25.7169,25.7576,25.6557,25.68,5053752.863193
2019-09-16,25.4372,25.4567,25.3615,25.3994,2236241.372269
2019-09-17,25.3149,25.5198,25.2867,25.5023,1512673.7858343
2019-09-18,25.4469,25.5295,25.3392,25.4732,1526762.4298829
2019-09-19,25.5576,25.5955,25.5023,25.511,944228.56634543
2019-09-20,25.4644,25.5023,25.3702,25.3702,2138628.1520256
2019-09-23,25.0828,25.2304,25.0731,25.2217,2360834.0523306
2019-09-24,25.1848,25.2304,24.9887,25.0547,4094159.5485533
2019-09-25,24.8294,24.9188,24.7168,24.8857,1827186.6198018
2019-09-26,24.979,25.0353,24.8945,24.9595,2220913.7020642
2019-09-27,25.0994,25.1566,24.9887,25.0353,2389841.477653
2019-09-30,25.0634,25.1663,25.045,25.1178,1642988.8510362
2019-10-01,25.0906,25.0906,24.8217,24.877,4798953.262357
2019-10-02,24.5217,24.5411,24.2517,24.3168,7877467.7244733
2019-10-03,24.2974,24.4566,24.177,24.4382,2203073.9912983
2019-10-04,24.4566,24.6799,24.4382,24.6799,2201022.3370147
2019-10-07,24.6149,24.7731,24.6149,24.644,1806433.1891724
2019-10-08,24.41,24.4789,24.3391,24.3731,5739479.1694909
2019-10-09,24.6712,24.7042,24.6003,24.6527,2855450.616019
2019-10-10,24.6896,24.8673,24.6576,24.8022,5704473.3332511
2019-10-11,25.4275,25.6508,25.3994,25.4732,5386563.73431
2019-10-14,25.4178,25.5392,25.4033,25.5198,1708799.3699905
2019-10-15,25.5673,25.9208,25.5576,25.8382,3435611.481831
2019-10-16,25.9305,26.0577,25.9033,25.9868,4153424.7547705
2019-10-17,26.2392,26.2664,26.0722,26.1363,2018714.5208647
2019-10-18,26.1732,26.2441,26.0722,26.2208,2966040.1376272
2019-10-21,26.4829,26.5052,26.3878,26.4538,7664176.0148432
2019-10-22,26.4072,26.5198,26.2858,26.3334,3444280.5451366
2019-10-23,26.3781,26.5334,26.3664,26.5101,1673051.9719614
2019-10-24,26.5849,26.6208,26.5004,26.5654,5652578.4272613
2019-10-25,26.4732,26.5295,26.4441,26.5198,1418656.1103218
2019-10-28,26.6402,26.715,26.6402,26.6878,5953673.1126313
2019-10-29,26.5654,26.6451,26.5557,26.613,2206868.3157866
2019-10-30,26.5654,26.748,26.4353,26.715,2810400.7373227
2019-10-31,26.6402,26.6781,26.5334,26.6499,3104545.3408125
2019-11-01,26.846,26.8829,26.7985,26.8655,2305326.0925121
2019-11-04,27.247,27.282,27.0888,27.1354,2878356.6357311
2019-11-05,27.0325,27.0422,26.9393,27.0228,1910899.6762847
2019-11-06,27.0791,27.1169,26.9907,27.0422,1910036.5807578
2019-11-07,27.2286,27.2723,27.1713,27.1713,11031916.053914
2019-11-08,27.0325,27.0888,26.949,27.0888,2003781.3203339
2019-11-11,26.949,27.0519,26.949,27.0033,824068.77786839
2019-11-12,27.0606,27.0985,26.9956,27.013,1583904.9154785
2019-11-13,26.8655,26.9771,26.8655,26.9587,2326036.2653705
2019-11-14,26.8363,26.9111,26.78,26.9014,5266556.3779785
2019-11-15,26.949,27.1082,26.949,27.1082,2696640.0091186
2019-11-18,26.9674,27.1169,26.9208,27.0791,1660123.0481554
2019-11-19,27.2936,27.3131,27.0606,27.1082,3354431.0648478
2019-11-20,26.9771,27.0596,26.8558,26.9305,3943104.442032
2019-11-21,26.9771,26.9956,26.8742,26.9587,2299968.3085849
2019-11-22,27.013,27.0325,26.8917,26.949,2451836.0432335
2019-11-25,26.9859,27.0791,26.9859,27.0694,1720084.498497
2019-11-26,27.0606,27.1266,27.0325,27.1266,2617707.9662826
2019-11-27,27.1082,27.1713,27.0985,27.1451,1155346.0580074
2019-11-29,27.0606,27.0985,27.013,27.013,1117135.026923
2019-12-02,26.9305,26.9305,26.6781,26.7616,4644582.7566697
2019-12-03,26.7247,26.8917,26.6305,26.8655,3196077.7543841
2019-12-04,27.013,27.0985,27.013,27.0694,2630065.2695427
2019-12-05,27.0606,27.0606,26.8917,26.9587,2012799.5356486
2019-12-06,27.0422,27.0606,26.9674,27.0228,1302940.5428456
2019-12-09,26.9771,27.0276,26.846,26.846,1095661.6633898
2019-12-10,26.7703,26.949,26.7072,26.9111,8941629.4909713
2019-12-11,26.9771,27.1635,26.9771,27.1451,2375332.6152572
2019-12-12,27.1451,27.4004,27.1354,27.3781,4685124.5576556
2019-12-13,27.5004,27.6995,27.3868,27.4519,4210181.0102676
2019-12-16,27.714,27.7888,27.7043,27.7238,5176950.995112
2019-12-17,27.6024,27.6208,27.4907,27.5004,7211136.3488048
2019-12-18,27.415,27.4237,27.2839,27.3131,9381435.3689125
2019-12-19,27.2286,27.3364,27.1956,27.3228,4677898.4499982
2019-12-20,27.35,27.4004,27.3228,27.35,2023471.8457321
2019-12-23,27.35,27.4102,27.3325,27.3781,1788579.0591495
2019-12-24,27.3694,27.3956,27.2936,27.3597,907676.77976441
2019-12-26,27.3597,27.4665,27.35,27.4519,780404.17779223
2019-12-27,27.648,27.648,27.5509,27.5927,1227069.5022839
2019-12-30,27.5092,27.517,27.2237,27.2655,2108198.3699936
2019-12-31,27.2839,27.4713,27.1907,27.4432,2209762.4666585
2020-01-02,27.7238,27.9005,27.7238,27.8917,5325740.2183884
2020-01-03,27.3325,27.5004,27.3131,27.3597,3566044.9909298
2020-01-06,27.1713,27.4199,27.1713,27.3956,6684178.4215831
2020-01-07,27.415,27.4335,27.3199,27.35,1820173.7111589
2020-01-08,27.4053,27.6733,27.4053,27.6024,3025015.9287573
2020-01-09,27.816,27.8636,27.7704,27.8539,4009954.1774381
2020-01-10,27.8636,27.9092,27.7238,27.7801,3338138.33437
2020-01-13,27.7422,27.8539,27.6723,27.8539,2499727.5455083
2020-01-14,27.714,27.8684,27.7043,27.8354,8209053.9886912
2020-01-15,27.7422,27.816,27.714,27.7519,2224235.2809118
2020-01-16,27.7801,27.8257,27.7092,27.816,3182995.3684856
2020-01-17,27.8723,27.8723,27.7908,27.8636,1629754.0329921
2020-01-21,27.9578,27.9849,27.8306,27.8354,2942230.8544579
2020-01-22,27.9286,27.9383,27.7519,27.8063,2212864.6668101
2020-01-23,27.6383,27.6772,27.4383,27.6577,2153842.5280682
2020-01-24,27.8257,27.8684,27.6247,27.6577,3932991.3931312
2020-01-27,27.0228,27.1499,26.9956,27.0325,4193140.538319
2020-01-28,27.1169,27.2606,27.0635,27.247,2430875.5932713
2020-01-29,27.2558,27.2985,27.1548,27.2101,1981219.3028963
2020-01-30,26.9587,27.1169,26.8917,27.0888,3191385.3161733
2020-01-31,26.8829,26.9014,26.5509,26.6305,5466893.4151294
2020-02-03,26.6499,26.8266,26.6499,26.6878,3517296.5728096
2020-02-04,27.1548,27.2004,27.0888,27.1635,4767078.4647829
2020-02-05,27.4616,27.517,27.3868,27.4713,3006778.6584766
2020-02-06,27.6296,27.6296,27.5315,27.5558,2004640.2960731
2020-02-07,27.3868,27.4053,27.2519,27.2936,4320394.6012464
2020-02-10,27.2198,27.3033,27.1859,27.2936,1509162.6967516
2020-02-11,27.5267,27.5839,27.4713,27.517,1869895.4291274
2020-02-12,27.7616,27.7616,27.6626,27.7238,1600261.5026659
2020-02-13,27.4432,27.5461,27.3694,27.5004,2217230.6118443
2020-02-14,27.5742,27.6024,27.4616,27.517,1426435.2994803
2020-02-18,27.2936,27.3402,27.2383,27.2655,2387251.1611254
2020-02-19,27.4237,27.5364,27.415,27.5364,1822643.5238958
2020-02-20,27.5004,27.5509,27.2383,27.3868,4374866.4344538
2020-02-21,27.3033,27.3131,27.1218,27.2004,2594623.7657517
2020-02-24,26.0246,26.2305,25.9693,26.0431,4275106.8048094
2020-02-25,26.0431,26.0625,25.4324,25.4567,7714701.0914167
2020-02-26,25.6139,25.8004,25.31,25.3702,7559647.7309151
2020-02-27,25.0256,25.3897,24.7129,24.7265,13511005.522849
2020-02-28,24.0313,24.5314,23.8867,24.4741,8866446.4549586
2020-03-02,24.5595,24.8857,24.2226,24.8576,22245091.438004
2020-03-03,25.1091,25.4275,24.3731,24.5411,10014587.004247
2020-03-04,25.0256,25.3421,24.812,25.3149,7216603.3071066
2020-03-05,24.6615,24.8576,24.4149,24.5217,8162595.1425953
2020-03-06,24.1867,24.4197,24.0362,24.2789,4829572.5546241
2020-03-09,22.6555,23.0643,22.1497,22.1778,5986896.1107362
2020-03-10,22.9623,23.0458,22.1235,22.907,12671836.693047
2020-03-11,22.3274,22.407,21.404,21.6283,6991718.514838
2020-03-12,19.9845,20.0127,18.7437,18.8835,5832978.7816979
2020-03-13,20.2185,20.2185,18.632,19.8088,5775713.7324177
2020-03-16,17.2883,18.4077,16.9523,17.4834,4663699.6016282
2020-03-17,17.6135,18.2291,17.2883,18.1184,3562874.8142808
2020-03-18,16.9048,17.2786,16.3309,16.83,7585900.0482012
2020-03-19,16.662,17.3718,16.4853,16.9426,8428072.2032494
2020-03-20,17.6611,17.9786,17.0174,17.0358,5768051.9572091
2020-03-23,17.3621,17.8097,17.1931,17.3533,10330990.820777
2020-03-24,18.8544,19.402,18.6874,19.2194,7882215.7798183
2020-03-25,19.2291,20.07,18.9495,19.7146,6535329.4613849
2020-03-26,19.7321,20.5632,19.7233,20.5166,7987459.8768623
2020-03-27,19.5932,20.0884,19.4068,19.7146,4078590.8707669
2020-03-30,19.7049,20.1146,19.5466,20.0884,3388401.8044235
2020-03-31,19.9282,20.1787,19.7418,20.0505,4098462.6668247
2020-04-01,19.3321,19.4796,18.9573,19.0233,4364401.1437032
2020-04-02,19.033,19.4631,18.9214,19.3505,13274124.938692
2020-04-03,19.0981,19.1835,18.9117,19.0709,6354533.6073274
2020-04-06,19.9379,20.4807,19.8962,20.3496,6689661.8590358
2020-04-07,21.1322,21.1419,20.5069,20.5069,9560167.2093233
2020-04-08,20.7147,20.8351,20.5117,20.7593,5165581.4109573
2020-04-09,21.2273,21.5904,21.1797,21.5079,6240257.9056585
2020-04-13,21.4409,21.4885,20.9467,21.17,3271255.6406621
2020-04-14,21.6934,21.9176,21.5904,21.7215,4182929.6444599
2020-04-15,20.8351,20.9186,20.6525,20.7147,4540431.4333179
2020-04-16,20.8991,20.9088,20.4612,20.6574,7550817.9958885
2020-04-17,21.3759,21.5438,21.1797,21.5079,7798185.4996812
2020-04-20,21.1603,21.4933,21.1157,21.17,5687534.8260485
2020-04-21,20.7972,20.9933,20.5923,20.6952,6662555.7157452
2020-04-22,20.9088,20.9836,20.802,20.9467,2290049.9196538
2020-04-23,20.8991,21.2962,20.6671,20.7496,6561425.2267376
2020-04-24,20.9554,21.0205,20.705,21.0108,5023988.4268773
2020-04-27,21.237,21.5166,21.2079,21.4506,3467935.3362664
2020-04-28,21.9176,21.9176,21.4691,21.4885,3149782.66985
2020-04-29,22.0662,22.4681,22.038,22.3934,4437062.8696325
2020-04-30,22.0206,22.1429,21.8137,22.0108,14758136.331426
2020-05-01,21.7506,21.7953,21.4225,21.5341,3269863.1524134
2020-05-04,21.2273,21.404,21.1244,21.3943,4240809.572057
2020-05-05,21.5244,21.6186,21.371,21.404,3064827.4973702
2020-05-06,21.5623,21.5904,21.1516,21.1516,9426896.1964337
2020-05-07,21.5438,21.7021,21.4691,21.5904,4761919.460613
2020-05-08,21.9264,22.0477,21.8895,22.0108,5261888.658494
2020-05-11,21.7506,21.9176,21.6846,21.8623,3529603.4086702
2020-05-12,21.9652,21.9817,21.5244,21.5244,6225754.1929973
2020-05-13,21.5166,21.5438,21.0545,21.2273,7707151.5804235
2020-05-14,20.638,21.0399,20.471,21.0302,8196469.0671596
2020-05-15,21.0302,21.2176,20.9933,21.1885,5350921.3908677
2020-05-18,21.9176,22.5565,21.9176,22.4487,8102854.1008966
2020-05-19,22.3662,22.5332,22.2157,22.2254,5354208.9814667
2020-05-20,22.7012,22.9439,22.6633,22.8507,7845225.2358453
2020-05-21,22.7769,22.8507,22.4681,22.5429,4652381.5148199
2020-05-22,22.5516,22.6167,22.4206,22.6167,2771981.6569585
2020-05-26,23.542,23.6342,23.4381,23.4663,5234095.5406015
2020-05-27,23.9245,24.0459,23.6731,24.009,8486946.0296335
2020-05-28,24.1197,24.3488,24.0275,24.0275,6943746.6767026
2020-05-29,24.1012,24.1576,23.7944,24.0731,9642906.9659578
2020-06-01,24.3537,24.7644,24.2886,24.7362,9973087.3526169
2020-06-02,24.9042,25.0731,24.8294,25.045,8099060.8063552
2020-06-03,25.6237,26.1732,25.5858,26.0625,7968377.0201526
2020-06-04,25.8479,26.2062,25.8101,26.0528,6785436.62401
2020-06-05,26.6402,26.7752,26.4907,26.546,14711113.074412
2020-06-08,26.6878,26.9208,26.4907,26.9111,6434472.9382605
2020-06-09,26.2208,26.5383,26.1975,26.3606,5808936.7305225
2020-06-10,26.4538,26.5383,26.113,26.2392,4262924.5925273
2020-06-11,25.511,25.6324,24.5867,24.6712,9019792.1634511
2020-06-12,25.3052,25.3994,24.6197,25.0353,9328258.1789955
2020-06-15,24.61,25.3644,24.5158,25.3081,5243507.1956433
2020-06-16,25.7606,25.8373,25.2324,25.5819,5408754.970853
2020-06-17,25.7508,25.78,25.5149,25.6101,6539761.3230225
2020-06-18,25.3838,25.5819,25.3275,25.4508,4220862.5898734
2020-06-19,25.7897,25.7897,25.2003,25.2324,4492385.4390036
2020-06-22,25.4683,25.6906,25.3275,25.6576,5134875.6031481
2020-06-23,26.2237,26.2606,25.9169,25.9499,4368242.8457502
2020-06-24,25.6198,25.6576,25.045,25.2236,4927882.0189918
2020-06-25,25.1858,25.6101,25.0547,25.5722,5195172.8161888
2020-06-26,25.4411,25.4508,24.9877,25.0634,5197462.388213
2020-06-29,25.2809,25.4877,25.1285,25.4683,4829094.6592488
2020-06-30,25.2984,25.6955,25.2897,25.5722,6345769.7889042
2020-07-01,25.4411,25.6625,25.4149,25.5537,4743198.1152755
2020-07-02,26.1013,26.2897,25.9596,26.0062,3454962.1247424
2020-07-06,26.5528,26.6713,26.3975,26.5917,4234474.3684937
2020-07-07,26.2518,26.3373,25.9965,26.0062,5776600.516724
2020-07-08,26.0916,26.3829,26.0344,26.3732,5607836.5026969
2020-07-09,26.5722,26.5722,25.978,26.1955,4813103.7032214
2020-07-10,26.2421,26.4878,26.147,26.4693,5568684.1001189
2020-07-13,26.6664,26.8412,26.1858,26.2518,6741146.8461476
2020-07-14,26.3557,26.8266,26.3373,26.7606,10636843.860962
2020-07-15,27.0723,27.2237,26.9024,27.0529,6075603.3798802
2020-07-16,26.9499,27.1063,26.8975,26.9781,4247196.2729669
2020-07-17,27.1014,27.214,27.015,27.2043,3612739.6948725
2020-07-20,27.2422,27.5538,27.148,27.5247,3473876.0701557
2020-07-21,27.7898,27.8791,27.6471,27.714,3443725.4037416
2020-07-22,27.9111,28.0112,27.8645,27.9781,4914958.2449205
2020-07-23,27.8927,27.9878,27.6053,27.6849,6623247.7911808
2020-07-24,27.383,27.4878,27.2936,27.4014,3257546.0170836
2020-07-27,27.6849,27.8791,27.6616,27.8267,4531236.0671313
2020-07-28,27.5907,27.7092,27.5024,27.5247,4502769.3639469
2020-07-29,27.714,27.9684,27.6849,27.9111,7073251.173671
2020-07-30,26.8655,27.2092,26.582,27.1849,8815679.3408566
2020-07-31,27.1664,27.1849,26.4402,26.648,8387662.2354704
2020-08-03,27.1014,27.3655,27.0053,27.3373,6746548.9177929
2020-08-04,27.0626,27.3558,27.0179,27.3558,6900216.9996743
2020-08-05,27.5723,27.6898,27.4063,27.4684,7087460.3215104
2020-08-06,27.4305,27.6762,27.3461,27.6286,4743017.8745628
2020-08-07,27.3655,27.5538,27.3373,27.5441,5705211.8051995
2020-08-10,27.5441,27.5674,27.383,27.5441,6405785.8264331
2020-08-11,28.0811,28.1005,27.5917,27.6568,9069865.0933226
2020-08-12,28.1481,28.3937,28.1102,28.317,9382885.5341893
2020-08-13,28.2325,28.3267,28.016,28.1296,7213915.1456206
2020-08-14,27.95,28.0626,27.8927,27.9684,3283076.341572
2020-08-17,28.2131,28.251,28.1859,28.2228,2290798.6910715
2020-08-18,28.5063,28.5432,28.1859,28.2791,5532883.1448494
2020-08-19,28.4587,28.5063,28.1481,28.1762,7769853.7195445
2020-08-20,27.8073,28.1345,27.7927,28.0811,7996924.0591975
2020-08-21,27.5538,27.8073,27.5344,27.7975,5376218.9473501
2020-08-24,28.4034,28.4034,28.2092,28.3743,3064556.6213277
2020-08-25,28.6005,28.6102,28.251,28.4869,3640150.7024542
2020-08-26,28.5063,28.8034,28.4685,28.7801,5667246.9314312
2020-08-27,28.7617,28.7617,28.2228,28.384,4414891.2020811
2020-08-28,28.516,28.5626,28.3646,28.5529,3089260.9283787
2020-08-31,28.5918,28.6947,28.3646,28.3937,5398433.8726725
2020-09-01,28.4685,28.5723,28.3073,28.4121,6840807.6008868
2020-09-02,28.6753,28.9879,28.5723,28.9782,14246272.276456
2020-09-03,28.9122,28.9306,28.0811,28.2131,8154757.2464618
2020-09-04,28.2607,28.3413,27.5441,28.1568,10520220.910241
2020-09-08,27.8461,28.1665,27.7704,27.884,11187739.814719
2020-09-09,28.5432,28.818,28.4966,28.6947,7338798.2707163
2020-09-10,28.9209,29.0063,28.3743,28.4034,8317028.4750453
2020-09-11,28.6102,28.7228,28.4121,28.5918,7029619.5318966
2020-09-14,28.7617,28.7704,28.5626,28.6287,5126625.7282428
2020-09-15,28.818,28.818,28.5918,28.6753,3362938.4264854
2020-09-16,28.7423,28.7986,28.5112,28.5626,2729981.4511204
2020-09-17,28.4393,28.7617,28.4296,28.7325,5249126.5860906
2020-09-18,28.6753,28.6947,28.4209,28.5529,6078516.0697968
2020-09-21,27.4878,27.4878,26.9927,27.3655,9000936.9250127
2020-09-22,27.4208,27.4402,27.0529,27.3276,7769473.6691275
2020-09-23,27.4305,27.4305,26.8703,26.9218,8717940.4670879
2020-09-24,27.0247,27.2888,26.846,27.1014,6254724.5402303
2020-09-25,26.5441,26.9596,26.4548,26.9402,8574797.412879
2020-09-28,27.5247,27.6199,27.4878,27.6102,4655840.0766091
2020-09-29,27.6286,27.7752,27.5296,27.7043,7863957.9105991
2020-09-30,27.5907,27.7801,27.3927,27.4781,10998420.119873
2020-10-01,27.6286,27.6762,27.45,27.6568,8803431.211971
2020-10-02,27.1946,27.5636,27.1946,27.515,6620007.5781406
2020-10-05,27.8073,28.0908,27.8073,28.0908,4010087.040592
2020-10-06,28.2131,28.2131,27.7043,27.7898,5799066.7490971
2020-10-07,27.9209,28.1102,27.8927,28.0432,3893981.1232295
2020-10-08,28.2607,28.351,28.2228,28.3364,10514810.59902
2020-10-09,28.4685,28.5112,28.3558,28.4869,4634419.2403694
2020-10-12,28.5345,28.7228,28.5345,28.685,1809599.2460337
2020-10-13,28.251,28.2752,28.1005,28.1947,3078300.233155
2020-10-14,28.3461,28.3937,28.1383,28.1859,2911419.9920619
2020-10-15,27.383,27.6568,27.3791,27.6102,5049522.8711535
2020-10-16,27.9111,28.0956,27.8791,27.9306,5492912.9644094
2020-10-19,28.0432,28.1102,27.6801,27.7335,5128089.2828296
2020-10-20,27.9306,28.0432,27.7898,27.817,5992406.326809
2020-10-21,27.6286,27.7616,27.4538,27.4781,6751024.0372015
2020-10-22,27.3752,27.5247,27.2325,27.4781,4101596.7953312
2020-10-23,27.7335,27.7335,27.4975,27.7335,3898732.2684153
2020-10-26,26.7431,26.7693,26.2373,26.4878,6344166.161535
2020-10-27,26.4023,26.4684,26.0732,26.1101,9468472.0641369
2020-10-28,25.0731,25.1625,24.7877,24.8838,12647067.49934
2020-10-29,24.8751,25.1285,24.6954,24.978,12978238.694945
2020-10-30,24.8751,24.9217,24.5818,24.7896,9581158.5576935
2020-11-02,25.1188,25.2236,24.8877,25.1285,7410734.9140072
2020-11-03,25.6771,26.0916,25.6576,25.9499,6666220.2669204
2020-11-04,26.1013,26.5353,25.9693,26.2994,8971214.7165212
2020-11-05,27.0053,27.0917,26.8227,26.9878,9471673.1391938
2020-11-06,27.0917,27.148,26.9499,27.015,5736519.1020155
2020-11-09,28.4393,28.4393,27.7422,27.7704,11827524.308279
2020-11-10,28.1296,28.2325,27.9597,28.0432,12804054.070228
2020-11-11,28.0908,28.2422,28.048,28.2422,8272994.1240215
2020-11-12,27.9403,28.0335,27.6849,27.8073,5985057.655467
2020-11-13,28.0723,28.2558,28.0578,28.2325,6209093.7714657
2020-11-16,28.4296,28.4296,28.1675,28.3646,6704993.6490283
2020-11-17,28.2888,28.4209,28.1947,28.3646,5329744.6520503
2020-11-18,28.4121,28.5345,28.2791,28.2791,3345258.3574936
2020-11-19,28.251,28.449,28.1947,28.4296,3285227.9007077
2020-11-20,28.3558,28.4345,28.3073,28.384,3672986.4405136
2020-11-23,28.5626,28.5821,28.2607,28.4209,5453874.8859406
2020-11-24,28.5918,28.7889,28.5529,28.7889,4904504.2835861
2020-11-25,28.6947,28.8694,28.652,28.8452,3391935.5523386
2020-11-27,28.8646,29.0432,28.8646,28.9879,2239027.3787133
2020-11-30,29.2704,29.3306,28.8219,28.8267,5684374.9488688
2020-12-01,29.1753,29.4306,29.1753,29.4025,4928309.4469676
2020-12-02,29.2141,29.353,29.1704,29.317,10848173.521691
2020-12-03,29.3549,29.3976,29.1899,29.2704,2649915.4367149
2020-12-04,29.4122,29.5151,29.3452,29.3743,3765709.4727357
2020-12-07,29.2889,29.4073,29.2656,29.3073,2449915.19221
2020-12-08,29.3355,29.4491,29.317,29.4491,2139228.6110855
2020-12-09,29.6384,29.6384,29.2423,29.384,4676506.9916965
2020-12-10,29.2229,29.5248,29.2229,29.4588,4865374.5398405
2020-12-11,29.1287,29.1899,28.9685,29.1481,7042272.4299255
2020-12-14,29.2326,29.2801,29.0617,29.1005,4161404.7835803
2020-12-15,29.4035,29.6122,29.3656,29.6025,3866349.7070049
2020-12-16,29.9151,30.0948,29.8151,30.0482,4717342.3275573
2020-12-17,30.3695,30.4598,30.3317,30.4268,4233406.3135278
2020-12-18,30.4647,30.4734,30.2278,30.3598,5517123.9268812
2020-12-21,29.385,29.8297,29.2229,29.7443,7759556.3101434
2020-12-22,29.754,29.7724,29.5879,29.6501,5526904.3029237
2020-12-23,30.0482,30.1326,29.9714,30.1045,2327938.5773493
2020-12-24,30.1045,30.1812,30.0336,30.1715,2242770.2058551
2020-12-28,30.5501,30.6161,30.4462,30.5123,2504900.9689352
2020-12-29,30.7492,30.754,30.4171,30.5025,2741382.96363
2020-12-30,30.5501,30.6589,30.455,30.4831,1909803.8127517
2020-12-31,30.455,30.4928,29.9909,30.1045,3088052.8006304
2021-01-04,30.9297,30.9433,30.2511,30.4734,5048427.0076205
2021-01-05,30.4171,30.6928,30.3695,30.6258,5538595.2305204
2021-01-06,30.72,31.0239,30.6783,30.9006,5141528.0303657
2021-01-07,31.0142,31.1084,30.9385,31.0521,5978577.2293866
2021-01-08,31.2705,31.2793,30.9181,31.1948,5044496.7301375
2021-01-11,30.4831,30.754,30.4462,30.6734,2893768.7615842
2021-01-12,30.6637,30.787,30.5025,30.7492,4068186.3468851
2021-01-13,30.7152,30.8618,30.6443,30.7297,2269225.4226862
2021-01-14,30.7394,30.9297,30.72,30.8433,2826405.0826602
2021-01-15,30.3511,30.3987,30.0006,30.1715,4324177.5963185
2021-01-19,30.5783,30.5967,30.3987,30.522,3573287.577738
2021-01-20,30.6734,30.7676,30.5763,30.7492,1504722.5955385
2021-01-21,30.8812,30.9861,30.72,30.9666,2672203.4882693
2021-01-22,30.8162,30.9249,30.7773,30.8433,2438197.4859931
2021-01-25,30.4268,30.5123,30.1812,30.4462,6962602.9450879
2021-01-26,30.8249,30.8909,30.6734,30.8162,3110215.1986594
2021-01-27,30.0287,30.2948,29.6967,29.9909,5152731.7930648
2021-01-28,30.152,30.4064,30.1326,30.2181,3280354.1918373
2021-01-29,30.085,30.152,29.6782,29.8103,3488705.2460467
2021-02-01,30.1617,30.1899,30.0384,30.1045,4887837.6823729
2021-02-02,30.3511,30.5598,30.2967,30.5307,2883498.1308032
2021-02-03,30.5598,30.7725,30.522,30.7492,3648997.9465786
2021-02-04,30.6258,30.7967,30.6258,30.7676,1760772.5519469
2021-02-05,30.8909,30.9618,30.7725,30.9297,1824261.5705221
2021-02-08,31.0433,31.0997,30.8336,30.9861,2374358.2854619
2021-02-09,30.9103,31.0715,30.8812,31.0239,1363308.8222243
2021-02-10,31.1278,31.1278,30.6734,30.853,2224833.6800778
2021-02-11,31.1375,31.2045,31.0472,31.1657,1791322.8377697
2021-02-12,30.9861,31.2317,30.9569,31.222,2604379.4230679
2021-02-16,31.2705,31.3366,31.1754,31.2511,2156682.0917528
2021-02-17,30.8336,30.8909,30.6404,30.7967,2256030.7725724
2021-02-18,30.8628,30.9084,30.6637,30.8812,3113550.1668171
2021-02-19,31.1084,31.1735,30.9385,30.9764,2182340.1296605
2021-02-22,30.9297,31.0997,30.8812,30.9297,2816867.774093
2021-02-23,30.5967,30.7346,30.3132,30.6734,2901638.5860725
2021-02-24,30.654,31.0336,30.587,31.0045,2999992.3381581
2021-02-25,31.0715,31.1725,30.4928,30.5598,6365712.6513001
2021-02-26,30.654,30.654,30.322,30.3317,6542513.3412181
2021-03-01,30.6161,30.8064,30.5695,30.7676,2846027.631561
2021-03-02,30.9006,30.9482,30.7773,30.8725,2629464.8104828
2021-03-03,30.8249,30.9385,30.6443,30.7492,4252091.6107228
2021-03-04,30.7103,30.8812,30.3414,30.4462,5508491.941665
2021-03-05,30.4734,30.4928,30.1142,30.3987,4082395.4947245
2021-03-08,30.4734,30.9055,30.4365,30.7016,5943796.9515243
2021-03-09,31.0433,31.1375,30.9948,31.0521,3752109.0235317
2021-03-10,31.3084,31.3453,31.1569,31.3366,3474513.6073051
2021-03-11,31.4502,31.5638,31.3647,31.5356,1609448.629277
2021-03-12,31.1657,31.4686,31.1569,31.4502,2398179.9279943
2021-03-15,31.3181,31.3259,31.0618,31.3084,1792263.1793164
2021-03-16,31.4783,31.4783,31.2938,31.3453,2445088.8608984
2021-03-17,31.3744,31.8764,31.3453,31.8104,3901450.2983622
2021-03-18,31.8007,31.9949,31.6443,31.6686,4192685.3017762
2021-03-19,31.422,31.6016,31.2987,31.4977,3524005.6471084
2021-03-22,31.6298,31.7822,31.6152,31.7162,2195693.3916015
2021-03-23,31.6201,31.6395,31.3404,31.3647,2209421.5542248
2021-03-24,31.2133,31.2783,31.0336,31.0336,2510537.8684804
2021-03-25,30.8628,31.1802,30.8162,31.1375,4724295.4992784
2021-03-26,31.3181,31.488,31.2521,31.4686,2118638.9420179
2021-03-29,31.3453,31.5065,31.3404,31.4686,5139631.8980685
2021-03-30,31.4599,31.6919,31.4599,31.5929,3406001.5375548
2021-03-31,31.6492,31.8104,31.6298,31.6871,2725407.4568065
2021-04-01,31.9531,32.2454,31.9385,32.1706,1978288.0739349
2021-04-05,32.5211,32.8998,32.4502,32.8716,4392722.6243706
2021-04-06,32.492,32.5298,32.4162,32.5211,1974509.1986506
2021-04-07,32.5871,32.6726,32.5017,32.6065,3125881.721404
2021-04-08,32.6347,32.7483,32.5395,32.7104,1324430.3855296
2021-04-09,32.6434,32.7959,32.6162,32.7862,1230139.7740808
2021-04-12,32.7667,32.7764,32.6726,32.7483,7520144.1164342
2021-04-13,32.8531,32.9046,32.7764,32.8998,2308083.2604424
2021-04-14,32.8998,32.9192,32.7483,32.7764,2385736.1091921
2021-04-15,32.9667,33.0415,32.9192,33.0328,3921102.715724
2021-04-16,33.3454,33.5347,33.3173,33.5347,3377333.9947191
2021-04-19,33.5153,33.525,33.2978,33.4114,4686048.4200514
2021-04-20,33.1551,33.1551,32.8192,32.9192,2979872.3248904
2021-04-21,32.6347,33.0803,32.6162,33.0706,2536485.3214753
2021-04-22,33.1367,33.2037,32.924,33.0036,2927101.9640105
2021-04-23,32.9765,33.3745,32.9765,33.2978,2863103.1217052
2021-04-26,33.2784,33.3648,33.2318,33.3551,2201254.0750739
2021-04-27,33.26,33.3357,33.1939,33.3075,1378549.9768871
2021-04-28,33.3173,33.525,33.2512,33.4493,2950493.0887264
2021-04-29,33.3173,33.3357,32.9376,33.2318,2494198.7903908
2021-04-30,33.1182,33.1464,32.6726,32.8056,5136713.0284703
2021-05-03,33.1182,33.1842,33.0629,33.1745,2804596.986375
2021-05-04,32.4832,32.559,32.0803,32.2745,6943027.7737459
2021-05-05,32.7298,32.7813,32.6726,32.757,1708870.4363286
2021-05-06,32.7764,33.0328,32.6628,33.0134,3893656.6899467
2021-05-07,33.2318,33.6299,33.2318,33.6202,4444055.1793369
2021-05-10,33.5532,33.5629,33.2367,33.2687,4408509.6509059
2021-05-11,32.6823,32.957,32.6628,32.8629,5707494.1675953
2021-05-12,32.7483,32.9328,32.5114,32.5784,6133706.805961
2021-05-13,32.7007,32.9852,32.6794,32.9192,5972056.635376
2021-05-14,33.2687,33.5804,33.2512,33.5629,4170879.2653848
2021-05-17,33.459,33.5823,33.4211,33.5629,3199192.3138989
2021-05-18,33.6483,33.6959,33.5444,33.5726,3605984.2729619
2021-05-19,33.0036,33.2784,32.7959,33.1269,5050115.090638
2021-05-20,33.4017,33.7435,33.392,33.7056,4013771.1607588
2021-05-21,33.7153,33.7513,33.592,33.7056,3648272.8639403
2021-05-24,33.9231,34.1124,33.8668,34.0561,2106302.2376963
2021-05-25,34.094,34.127,33.9231,34.0183,3195069.4363401
2021-05-26,33.894,33.961,33.7716,33.8289,4694618.6084518
2021-05-27,33.8192,33.8765,33.6629,33.7716,5352732.0375698
2021-05-28,33.8668,34.0183,33.8192,33.9037,3117522.6721242
2021-06-01,34.3591,34.3591,34.1697,34.2076,3787521.6888087
2021-06-02,34.16,34.2367,34.1047,34.227,2463062.4647651
2021-06-03,34.0561,34.1367,33.961,34.0746,2426772.2847041
2021-06-04,34.2649,34.3503,34.2076,34.3406,2306417.8362574
2021-06-07,34.4348,34.5727,34.4202,34.5678,3200720.7551423
2021-06-08,34.5018,34.5115,34.3406,34.4066,2680820.0242815
2021-06-09,34.3018,34.3115,34.1416,34.2076,2968014.545891
2021-06-10,34.159,34.3086,34.0969,34.2173,2642595.603887
2021-06-11,34.2658,34.3328,34.1979,34.3231,4068626.134224
2021-06-14,34.3814,34.4095,34.294,34.3814,1385761.6652874
2021-06-15,34.4095,34.4484,34.362,34.4387,1997711.8430784
2021-06-16,34.3425,34.3717,33.928,34.0056,3284112.4681831
2021-06-17,33.8513,33.8901,33.6386,33.7833,3248680.2339144
2021-06-18,33.1862,33.2629,33.0415,33.1279,3250245.7532473
2021-06-21,33.4173,33.658,33.3978,33.6483,1985530.6607432
2021-06-22,33.5134,33.7454,33.4464,33.6483,3146288.0599182
2021-06-23,33.6008,33.6153,33.3114,33.3406,2070304.5625634
2021-06-24,33.6775,33.7309,33.6056,33.6678,1553667.7335222
2021-06-25,33.7357,33.7833,33.7066,33.7454,2046106.9894017
2021-06-28,33.6969,33.7212,33.525,33.6008,1294440.3908364
2021-06-29,33.7736,33.8056,33.6678,33.726,1035616.7873469
2021-06-30,33.292,33.3881,33.1959,33.3406,3083376.8415705
2021-07-01,33.36,33.4464,33.2726,33.4173,2286848.8445969
2021-07-02,33.4367,33.5522,33.3308,33.5328,1502607.0845454
2021-07-06,33.4075,33.4173,33.0415,33.157,2686532.1099525
2021-07-07,33.4755,33.5134,33.3017,33.4852,3783244.3192104
2021-07-08,32.9454,33.1095,32.8298,33.0318,3554768.1019987
2021-07-09,33.3978,33.6678,33.3745,33.6483,3462518.8453641
2021-07-12,33.726,33.8804,33.6979,33.861,2437146.940125
2021-07-13,33.6872,33.7648,33.5619,33.5911,1582955.3044095
2021-07-14,33.7551,33.7648,33.6678,33.7357,3224089.2210257
2021-07-15,33.3503,33.3988,33.225,33.3308,2686336.4200359
2021-07-16,33.3503,33.3503,33.0124,33.0609,2895245.7054811
2021-07-19,32.3764,32.4347,32.2133,32.3483,4326284.8677362
2021-07-20,32.1842,32.5793,32.1162,32.5017,4345410.9822171
2021-07-21,32.724,32.9939,32.7046,32.9842,3157618.5060896
2021-07-22,33.1668,33.2153,32.957,33.0609,2521396.5989581
2021-07-23,33.3503,33.3978,33.2629,33.3308,2050694.3730257
2021-07-26,33.3017,33.3697,33.2629,33.3211,2772454.4025991
2021-07-27,33.2056,33.2396,33.0901,33.225,2209166.1273863
2021-07-28,33.1376,33.3406,33.0803,33.292,2484944.7172292
2021-07-29,33.5522,33.6299,33.5231,33.5425,2436267.3654472
2021-07-30,33.3503,33.4318,33.2007,33.2629,2002062.3389086
2021-08-02,33.4075,33.4949,33.292,33.3308,2136992.5963016
2021-08-03,33.3881,33.4512,33.2493,33.4173,1611873.1243491
2021-08-04,33.6202,33.7066,33.4949,33.5134,3751068.7771329
2021-08-05,33.6105,33.6969,33.6105,33.6775,2932838.7684078
2021-08-06,33.5911,33.6105,33.427,33.4755,1295584.6618751
2021-08-09,33.4561,33.4561,33.3609,33.3881,1587693.0602852
2021-08-10,33.4658,33.4707,33.3978,33.4658,1826336.913585
2021-08-11,33.5813,33.625,33.4901,33.6105,2587137.0815211
2021-08-12,33.726,33.8415,33.6969,33.8027,2390014.5087372
2021-08-13,33.9474,34.0629,33.9231,34.0532,1177248.9094102
2021-08-16,33.8318,33.8901,33.6969,33.8804,1460014.6592228
2021-08-17,33.6105,33.6726,33.4658,33.5716,1875409.764988
2021-08-18,33.5911,33.8464,33.5911,33.6105,1610813.3089586
2021-08-19,33.0998,33.3328,33.0803,33.2541,2832736.1664358
2021-08-20,33.1279,33.3774,33.1192,33.3503,1753590.7320075
2021-08-23,33.4949,33.6299,33.4376,33.6008,1611091.3946296
2021-08-24,33.6483,33.793,33.6202,33.7163,3455225.7911563
2021-08-25,33.6483,33.692,33.6008,33.6386,1619061.1239701
2021-08-26,33.4949,33.5512,33.3794,33.4173,3624800.3734169
2021-08-27,33.4658,33.7833,33.4561,33.7454,1735521.3430763
2021-08-30,33.7736,33.861,33.7503,33.8415,1279813.0845436
2021-08-31,33.7736,33.7736,33.5522,33.6775,2783818.8370192
2021-09-01,33.793,33.9134,33.7454,33.7648,2819606.4029786
2021-09-02,33.9377,33.9377,33.861,33.9085,1587927.8881851
2021-09-03,33.7551,33.894,33.658,33.8415,2594178.8286781
2021-09-07,33.9571,33.9911,33.8221,33.8221,2556921.5284504
2021-09-08,33.4561,33.5231,33.2774,33.3503,2242214.0345132
2021-09-09,33.36,33.4852,33.2629,33.2726,3503881.5140529
2021-09-10,33.5328,33.5425,33.225,33.225,2052672.9010773
2021-09-13,33.5046,33.5182,33.3697,33.4658,1922540.1364819
2021-09-14,33.6299,33.6299,33.391,33.4173,4168632.9511315
2021-09-15,33.427,33.427,33.225,33.3881,2424282.9029755
2021-09-16,33.225,33.3066,33.1376,33.3017,2323523.1948625
2021-09-17,33.1473,33.1765,32.6803,32.8007,6387977.0140752
2021-09-20,31.8473,32.0347,31.7405,31.9531,5837073.8506895
2021-09-21,32.4444,32.5386,32.2997,32.3289,4906342.7388552
2021-09-22,32.6366,32.8726,32.5891,32.6269,4243136.2221708
2021-09-23,32.9454,33.1095,32.9454,33.0706,3769483.1982854
2021-09-24,32.7143,32.7764,32.6463,32.7337,2936118.1194313
2021-09-27,32.7143,32.826,32.6415,32.7813,2420332.026554
2021-09-28,32.3289,32.3483,32.0007,32.0978,6118937.3669919
2021-09-29,32.1356,32.1356,31.9046,31.9434,4332940.3847947
2021-09-30,31.8279,31.9046,31.6055,31.722,4537407.5091329
2021-10-01,31.7599,31.7793,31.4618,31.7405,6509423.2062671
2021-10-04,31.6541,31.6735,31.3599,31.49,6243405.4234751
2021-10-05,31.4133,31.6686,31.3599,31.5579,2614589.28698
2021-10-06,30.9598,31.2201,30.8831,31.2016,7195804.5588123
2021-10-07,31.355,31.5919,31.3453,31.5094,3453982.6452124
2021-10-08,31.6055,31.6152,31.4618,31.5385,2730356.3518028
2021-10-11,31.4424,31.5288,31.3171,31.3171,3491788.9071536
2021-10-12,31.3939,31.4181,31.2783,31.3366,3311092.9579483
2021-10-13,31.6735,31.7745,31.5822,31.7502,3820141.1380128
2021-10-14,32.0881,32.2036,32.0298,32.1551,3000513.4913045
2021-10-15,32.2997,32.4153,32.2657,32.4056,2116096.003049
2021-10-18,32.1453,32.2512,32.0784,32.2327,1744424.2043349
2021-10-19,32.3958,32.4638,32.3094,32.358,6593835.5967151
2021-10-20,32.3191,32.4347,32.2803,32.4056,1874631.1251093
2021-10-21,32.3861,32.4153,32.29,32.3191,2430925.0307239
2021-10-22,32.5308,32.6269,32.4104,32.5502,3499455.8320968
2021-10-25,32.5405,32.5988,32.4687,32.5793,1774922.9928113
2021-10-26,32.8774,32.8871,32.69,32.7522,2391686.1126038
2021-10-27,32.7434,32.791,32.6085,32.6085,2980790.0076045
2021-10-28,32.6755,32.8774,32.6755,32.8396,4099188.77941
2021-10-29,32.5211,32.5599,32.3764,32.5405,4249725.8226257
2021-11-01,32.7434,32.9357,32.6658,32.9357,1721734.4734781
2021-11-02,33.0415,33.1192,33.0318,33.0901,4136582.0326324
2021-11-03,33.0609,33.427,33.0561,33.4173,2656901.5667377
2021-11-04,33.3308,33.3308,33.157,33.2629,2334575.555363
2021-11-05,33.225,33.2726,33.1095,33.2726,1802586.3373907
2021-11-08,33.2347,33.3017,33.1813,33.1862,1702745.3419389
2021-11-09,33.3211,33.3308,33.1279,33.1959,3043863.9575671
2021-11-10,33.0512,33.1279,32.7434,32.7522,2302121.9276145
2021-11-11,32.9065,32.926,32.8201,32.8396,1442166.7088815
2021-11-12,32.859,32.9114,32.8007,32.8687,1952710.3718877
2021-11-15,32.9065,32.9551,32.6949,32.724,3010382.4427829
2021-11-16,32.8493,32.926,32.7813,32.8007,1524849.8184348
2021-11-17,32.8493,32.9017,32.791,32.8774,1312112.2202527
2021-11-18,32.8871,33.0318,32.7959,32.9939,1867551.2699159
2021-11-19,32.6949,32.7434,32.5017,32.5599,3164996.0159456
2021-11-22,32.4056,32.4735,32.2327,32.2327,2102675.7945576
2021-11-23,32.0686,32.1745,31.9143,32.0784,2710699.8146532
2021-11-24,31.4133,31.7502,31.3841,31.7405,2319248.9151051
2021-11-26,31.1531,31.2016,30.7239,30.8064,3183761.6490011
2021-11-29,30.9793,30.989,30.6715,30.8637,3175921.6929738
2021-11-30,30.922,31.0327,30.3054,30.6521,5931310.904898
2021-12-01,31.1822,31.3696,30.5938,30.6132,5827446.9367395
2021-12-02,30.7482,30.9463,30.7239,30.8734,5691770.9977695
2021-12-03,30.9123,30.922,30.421,30.6618,6546595.0208997
2021-12-06,30.8346,31.0035,30.7239,30.9696,3971802.8832756
2021-12-07,31.423,31.7502,31.4036,31.7502,2914748.7805381
2021-12-08,31.6735,31.789,31.5871,31.7599,1726923.3461089
2021-12-09,31.5191,31.5482,31.3366,31.3366,2705313.192212
2021-12-10,31.4424,31.524,31.3647,31.49,2273840.6148773
2021-12-13,31.5482,31.5871,31.3404,31.355,2534199.8692387
2021-12-14,31.1531,31.2783,30.9317,31.0764,3209987.187667
2021-12-15,31.0666,31.4327,30.922,31.4327,3559089.7593148
2021-12-16,31.6346,31.6346,31.2735,31.3841,4412710.8044314
2021-12-17,31.1142,31.1822,30.9026,30.9123,3763763.9029859
2021-12-20,30.6229,30.7676,30.5744,30.7579,3603002.576601
2021-12-21,30.9317,31.1142,30.8734,31.1142,3523684.3036664
2021-12-22,31.0948,31.457,31.0666,31.4424,1596711.2755999
2021-12-23,31.49,31.722,31.4803,31.6638,2587481.0837956
2021-12-27,31.7405,31.9434,31.7356,31.9434,2647786.5364117
2021-12-28,31.9531,32.0492,31.9191,31.9531,2309742.5049458
2021-12-29,31.9046,31.9531,31.8279,31.9143,1548789.9048641
2021-12-30,31.924,32.0162,31.788,31.8269,2184413.4128296
2021-12-31,31.8657,32.0308,31.7735,31.8269,2820567.3434638
2022-01-03,32.157,32.225,32.0405,32.1958,1815920.03034
2022-01-04,32.4094,32.4289,32.2201,32.2929,2657630.7691638
2022-01-05,32.6133,32.6327,32.1764,32.1861,2699080.9833416
2022-01-06,32.1667,32.2929,32.0065,32.0696,3768398.6641686
2022-01-07,32.0696,32.1958,31.9434,32.1473,2641710.8794746
2022-01-10,31.7007,31.8851,31.5647,31.856,3582408.7877457
2022-01-11,32.0211,32.2929,31.9337,32.2929,2242721.7983494
2022-01-12,32.4386,32.5648,32.3803,32.5357,3878928.4488548
2022-01-13,32.691,32.7298,32.3366,32.3706,5908567.6168008
2022-01-14,32.3026,32.4628,32.1861,32.3706,4271375.3070838
2022-01-18,31.9046,32.0308,31.7201,31.7589,5427749.2521269
2022-01-19,32.0599,32.0987,31.8172,31.8657,4787962.6986723
2022-01-20,31.924,32.1085,31.6667,31.691,3477056.546274
2022-01-21,31.4094,31.4774,31.1618,31.1764,5708621.9594831
2022-01-24,30.3608,30.7686,29.8753,30.7492,11276433.694553
2022-01-25,30.3122,30.6618,30.0549,30.4967,6281252.8832934
2022-01-26,31.0696,31.254,30.5161,30.7103,11310186.085379
2022-01-27,30.7686,30.9094,30.419,30.5064,4862977.8533355
2022-01-28,30.2637,30.5744,30.1083,30.5647,4565891.7214151
2022-01-31,30.5938,31.0938,30.5938,31.0793,3544861.0424838
2022-02-01,31.3317,31.3608,31.0987,31.3414,3881981.2115539
2022-02-02,31.4774,31.521,31.2929,31.4191,3018125.5837989
2022-02-03,31.2346,31.3997,31.1327,31.1375,3863393.7593172
2022-02-04,30.8365,31.1958,30.7589,31.0501,3449189.2722026
2022-02-07,31.0307,31.1958,30.9628,31.0501,4082960.9355888
2022-02-08,30.9239,31.1909,30.8754,31.1667,2285716.9329214
2022-02-09,31.623,31.6812,31.5453,31.6715,2340764.5064624
2022-02-10,31.2637,31.7783,31.2539,31.3123,4406371.4810803
2022-02-11,31.3414,31.4579,30.5453,30.6521,14639766.590712
2022-02-14,30.4288,30.5064,30.0792,30.322,6647236.2851158
2022-02-15,31.0016,31.2346,30.9919,31.2346,5117111.0785081
2022-02-16,31.0793,31.3414,31.0501,31.2832,3820037.113373
2022-02-17,30.9725,31.0162,30.6326,30.6909,4529276.0781245
2022-02-18,30.5453,30.589,30.1909,30.2928,6105385.3252936
2022-02-22,29.6617,29.8365,29.2102,29.5355,8366376.3222785
2022-02-23,29.8559,29.8656,29.0695,29.118,9788266.4659589
2022-02-24,27.4869,28.55,27.4189,28.4578,22253209.479702
2022-02-25,28.7393,29.2248,28.6617,29.2054,10361885.108875
2022-02-28,28.2539,28.8073,28.0597,28.2345,16686844.820068
2022-03-01,27.8946,27.9723,26.9868,27.215,12687752.462949
2022-03-02,27.2344,27.5985,27.1179,27.4189,9821458.5656559
2022-03-03,27.2635,27.2635,26.448,26.5645,10581733.460658
2022-03-04,25.4091,25.4576,24.7974,25.1372,31627534.095013
2022-03-07,25.0979,25.1761,23.9139,24.1275,28544222.140099
2022-03-08,24.7974,25.6567,24.3022,24.9236,28020433.35958
2022-03-09,26.4868,27.2441,26.312,26.8849,28040756.272393
2022-03-10,26.011,26.3557,25.8654,26.0305,15607364.652888
2022-03-11,26.6519,26.7005,25.8751,25.9334,12457021.691908
2022-03-14,26.7684,27.0208,26.5936,26.6519,9695525.924639
2022-03-15,26.7587,26.9528,26.5548,26.9237,14467589.332561
2022-03-16,27.4771,28.1762,27.3849,28.0888,18842217.849274
2022-03-17,27.7005,28.1762,27.6325,28.0888,9421603.299163
2022-03-18,27.4286,28.0985,27.3801,28.0694,6820108.7574447
2022-03-21,27.8946,27.8995,27.4577,27.6131,7813467.8522211
2022-03-22,27.8752,28.0694,27.8461,28.0209,3505555.1778133
2022-03-23,27.3898,27.5548,27.2975,27.3315,7810752.912115
2022-03-24,27.2927,27.5305,27.198,27.4869,5618458.3453808
2022-03-25,27.5548,27.6373,27.2635,27.4869,6221672.5133157
2022-03-28,27.6519,27.8267,27.4577,27.7975,6372599.9064177
2022-03-29,28.817,28.9627,28.4238,28.7005,8258209.2358485
2022-03-30,28.3898,28.4481,28.2053,28.3316,3727109.1217119
2022-03-31,27.9723,28.0209,27.5257,27.5645,4435145.1084497
2022-04-01,27.7975,27.8267,27.5548,27.7781,3666354.6122346
2022-04-04,27.6131,27.8218,27.5937,27.7684,3776174.7634864
2022-04-05,27.4674,27.5985,27.1762,27.2538,4251428.3249002
2022-04-06,26.7781,26.9334,26.5839,26.7878,8797637.7604926
2022-04-07,26.9528,27.0062,26.5742,26.7975,5494585.5982229
2022-04-08,26.7101,26.9868,26.6907,26.8849,6313754.9185477
2022-04-11,26.749,26.9237,26.5062,26.5451,5809462.0034566
2022-04-12,26.6324,26.7004,26.2004,26.2732,6700770.8666174
2022-04-13,26.1761,26.5645,26.147,26.5353,4742164.0485583
2022-04-14,26.5062,26.579,26.2975,26.38,5187587.257053
2022-04-18,26.2732,26.5256,26.2344,26.3217,6717319.0239336
2022-04-19,26.2732,26.6033,26.2732,26.5936,3977580.8855501
2022-04-20,26.8849,26.982,26.8024,26.9043,4739692.1759275
2022-04-21,27.4189,27.4577,26.7684,26.8363,5233172.7081527
2022-04-22,26.749,26.7497,26.2829,26.3023,5830412.1539495
2022-04-25,26.0013,26.1713,25.7586,26.1276,6282025.3434906
2022-04-26,25.9334,25.9334,25.0887,25.0887,7558155.3378143
2022-04-27,25.079,25.2634,24.8556,25.0693,7489694.7654104
2022-04-28,25.4188,25.6033,25.079,25.5547,8127950.8177277
2022-04-29,25.5741,25.7295,25.2052,25.2537,6686532.880264
2022-05-02,25.1955,25.3897,24.9527,25.2052,8282884.7043855
2022-05-03,25.3508,25.4091,25.2246,25.3411,6549401.6262826
2022-05-04,25.4868,25.9819,25.2246,25.9431,10182774.247994
2022-05-05,25.5159,25.5159,24.7974,25.0498,8313033.3109058
2022-05-06,24.8265,24.9042,24.545,24.6809,7397749.3431201
2022-05-09,24.3216,24.4673,24.0401,24.1857,6120943.7036106
2022-05-10,24.8071,24.8217,24.3459,24.5255,8232666.5519969
2022-05-11,24.7003,25.0984,24.4867,24.5061,9041967.9507901
2022-05-12,24.2245,24.6629,24.108,24.3702,6310502.3461443
2022-05-13,24.6906,25.0595,24.6809,25.0304,3559031.0523399
2022-05-16,24.8071,25.1032,24.6809,25.0207,2582276.7619608
2022-05-17,25.5644,25.7004,25.4188,25.6906,3879378.535663
2022-05-18,25.3411,25.3702,24.7974,24.8168,3761685.4700821
2022-05-19,24.7974,25.3605,24.7683,25.1955,4628533.0936673
2022-05-20,25.5256,25.5256,25.0061,25.3314,4084676.8271733
2022-05-23,25.6809,25.9431,25.5887,25.914,4784069.4992788
2022-05-24,25.7489,25.8217,25.5644,25.7392,3088832.470456
2022-05-25,25.4091,25.8266,25.3897,25.7198,2433536.9761371
2022-05-26,25.8363,26.2344,25.8266,26.1858,2805906.0489224
2022-05-27,26.38,26.5839,26.3654,26.5645,1528141.5288215
2022-05-31,26.4868,26.647,26.3315,26.5353,3229558.2392213
2022-06-01,26.613,26.6519,26.1179,26.2247,3188594.1599943
2022-06-02,26.4771,26.8946,26.4091,26.8849,2342320.7562728
2022-06-03,26.6033,26.6713,26.4965,26.5742,1480442.6266225
2022-06-06,26.8266,26.9528,26.6616,26.7295,1401302.5345067
2022-06-07,26.3606,26.7441,26.3557,26.7295,1497350.2354172
2022-06-08,26.4868,26.579,26.3315,26.38,1406090.7577819
2022-06-09,26.04,26.12,25.59,25.61,2492856
2022-06-10,25.04,25.08,24.745,24.83,3783456
2022-06-13,24.05,24.26,23.87,23.97,4093362
2022-06-14,24.04,24.08,23.55,23.76,4976091
2022-06-15,24.15,24.4,23.81,24.31,5409936
2022-06-16,23.45,23.71,23.33,23.51,3249048
2022-06-17,23.57,23.78,23.42,23.67,3617368
2022-06-21,24.11,24.12,23.865,23.91,2866465
2022-06-22,23.59,24.015,23.55,23.76,2241705
2022-06-23,23.38,23.42,23.09,23.37,4284541
2022-06-24,23.495,23.93,23.48,23.93,3730923
2022-06-27,23.96,24.08,23.83,23.9,2966004
2022-06-28,24.03,24.135,23.64,23.65,2541689
2022-06-29,23.46,23.5,23.23,23.25,2718104
2022-06-30,22.62,23.03,22.45,23.01,4886897
2022-07-01,22.7,23.04,22.6,23.03,2566557
2022-07-05,21.85,22.125,21.72,22.1,6604975
2022-07-06,22,22.08,21.82,22.02,3200470
2022-07-07,22.28,22.43,22.26,22.43,1882262
2022-07-08,22.53,22.73,22.41,22.65,2555964
2022-07-11,22.21,22.245,21.97,22.01,2794087
2022-07-12,21.85,22.2,21.85,21.91,3030910
2022-07-13,21.61,22,21.53,21.88,7737311
2022-07-14,21.3,21.51,21.08,21.46,4537219
2022-07-15,21.83,22.085,21.68,22.03,4397563
2022-07-18,22.4,22.47,22.14,22.2,3233847
2022-07-19,22.77,23.3,22.745,23.23,9261330
2022-07-20,23.09,23.195,22.81,22.92,5742093
2022-07-21,22.73,23.06,22.69,23.03,6179168
2022-07-22,23.15,23.31,22.83,22.92,3461531
2022-07-25,23.16,23.195,22.87,23.01,4194638
2022-07-26,22.57,22.62,22.37,22.41,4293211
2022-07-27,22.63,23.05,22.54,23.01,15421778
2022-07-28,22.93,23.12,22.735,23.09,4194999
2022-07-29,23.23,23.58,23.161,23.58,3923429
2022-08-01,23.56,23.74,23.47,23.57,3476018
2022-08-02,23.42,23.5,23.235,23.24,4013229
2022-08-03,23.42,23.66,23.31,23.62,3651128
2022-08-04,23.8,23.91,23.695,23.89,4106304
2022-08-05,23.52,23.6755,23.43,23.61,3558247
2022-08-08,23.75,23.88,23.6,23.65,2746176
2022-08-09,23.59,23.63,23.41,23.44,3636480
2022-08-10,23.98,24.15,23.9,24.03,3509116
2022-08-11,24.11,24.2,23.91,23.99,4110355
2022-08-12,24.04,24.21,23.95,24.2,2956854
2022-08-15,23.85,23.935,23.8,23.87,3338662
2022-08-16,23.84,24.12,23.825,24.03,2509228
2022-08-17,23.54,23.7099,23.425,23.55,7674486
2022-08-18,23.53,23.54,23.32,23.39,3350473
2022-08-19,23.2,23.21,22.93,22.99,4893942
2022-08-22,22.39,22.41,22.1,22.15,5315178
2022-08-23,22.18,22.44,22.0701,22.14,5609683
2022-08-24,22.08,22.335,22.04,22.23,3652427
2022-08-25,22.27,22.5,22.22,22.5,2443488
2022-08-26,22.55,22.56,21.62,21.63,4491861
2022-08-29,21.74,21.94,21.71,21.8,3528708
2022-08-30,22.18,22.23,21.795,21.93,3691563
2022-08-31,21.94,22.05,21.7942,21.84,2696819
2022-09-01,21.44,21.55,21.16,21.54,4467345
2022-09-02,21.95,22.18,21.245,21.35,15092091
2022-09-06,21.62,21.75,21.4,21.49,5485414
2022-09-07,21.53,22.04,21.51,22.04,4387702
2022-09-08,21.46,21.84,21.39,21.78,4490665
2022-09-09,22.24,22.43,22.24,22.42,3038375
2022-09-12,22.96,23.13,22.92,23.05,9235537
2022-09-13,22.52,22.69,22.07,22.09,6847403
2022-09-14,22.04,22.18,21.8795,22.06,10468058
2022-09-15,21.85,22.09,21.815,21.86,3364941
2022-09-16,21.5,21.71,21.44,21.61,9370172
2022-09-19,21.36,21.81,21.36,21.79,3386370
2022-09-20,21.38,21.46,21.085,21.29,8508820
2022-09-21,21.24,21.5,20.93,20.94,6353158
2022-09-22,21.02,21.08,20.75,20.9,3566147
2022-09-23,20.28,20.32,19.915,20.06,6668553
2022-09-26,19.99,20.15,19.7,19.77,6489076
2022-09-27,19.85,19.99,19.35,19.53,6233197
2022-09-28,19.5,20.2,19.43,20.16,5230804
2022-09-29,19.61,19.785,19.4,19.76,5291565
2022-09-30,19.68,20.04,19.66,19.74,6804540
2022-10-03,19.96,20.27,19.86,20.22,4340529
2022-10-04,20.91,21.295,20.9,21.28,4940054
2022-10-05,20.76,21.045,20.58,20.92,4503528
2022-10-06,20.63,20.74,20.45,20.46,5603848
2022-10-07,20.27,20.31,19.91,19.99,3593293
2022-10-10,20.17,20.205,19.85,20.03,4613169
2022-10-11,19.83,20.095,19.65,19.76,4734882
2022-10-12,19.77,19.87,19.68,19.73,3461047
2022-10-13,19.45,20.4501,19.38,20.35,8038406
2022-10-14,20.55,20.65,20.085,20.1,4539625
2022-10-17,20.73,20.885,20.71,20.83,7089236
2022-10-18,21.39,21.39,20.98,21.17,6711630
2022-10-19,20.85,20.975,20.67,20.82,4609389
2022-10-20,20.82,21.09,20.685,20.73,3385602
2022-10-21,20.65,21.2,20.58,21.19,5810620
2022-10-24,21.26,21.475,21.135,21.43,5313584
2022-10-25,21.49,21.905,21.46,21.89,3420206
2022-10-26,21.88,22.33,21.88,22.18,5469370
2022-10-27,22.04,22.3,21.95,21.96,3593439
2022-10-28,21.91,22.17,21.85,22.16,3372748
2022-10-31,21.86,21.915,21.78,21.82,2234792
2022-11-01,22.27,22.28,21.85,21.98,3571738
2022-11-02,21.91,22.185,21.49,21.49,6209343
2022-11-03,21.09,21.32,21.052,21.15,4075196
2022-11-04,22,22.315,21.855,22.31,7074464
2022-11-07,22.49,22.61,22.39,22.52,2484529
2022-11-08,22.62,22.98,22.5922,22.85,5225212
2022-11-09,22.64,22.86,22.56,22.57,4797032
2022-11-10,23.73,24.13,23.59,24.12,7536405
2022-11-11,24.4,24.9,24.33,24.83,9108693
2022-11-14,24.72,24.955,24.64,24.65,5562937
2022-11-15,25.03,25.09,24.315,24.75,10749623
2022-11-16,24.78,24.845,24.62,24.76,6499219
2022-11-17,24.46,24.89,24.46,24.85,2771376
2022-11-18,25.03,25.04,24.86,24.93,3221505
2022-11-21,24.63,24.745,24.555,24.67,2228881
2022-11-22,24.72,24.91,24.6786,24.89,2386356
2022-11-23,24.79,25.09,24.79,25.07,3481486
2022-11-25,25.14,25.315,25.138,25.26,1402176
2022-11-28,25.12,25.22,24.792,24.82,2757325
2022-11-29,24.84,25.02,24.81,24.91,1506481
2022-11-30,25.06,25.4559,24.79,25.39,7823126
2022-12-01,25.59,25.71,25.4,25.58,3481300
2022-12-02,25.45,25.77,25.42,25.74,2734196
2022-12-05,25.56,25.655,25.33,25.39,2124721
2022-12-06,25.35,25.395,24.98,25.08,3936423
2022-12-07,25.2,25.29,25.03,25.17,3811626
2022-12-08,25.08,25.285,25,25.25,1835498
2022-12-09,25.26,25.39,25.21,25.26,2600654
2022-12-12,25.23,25.3,25.13,25.29,3061142
2022-12-13,26.07,26.1575,25.56,25.7,6184765
2022-12-14,25.65,25.88,25.49,25.68,4214889
2022-12-15,25.22,25.26,24.755,24.86,6141654
2022-12-16,24.69,24.815,24.53,24.6,3931953
2022-12-19,24.69,24.7499,24.53,24.6,2790337
2022-12-20,24.54,24.71,24.505,24.65,2388520
2022-12-21,24.84,25.025,24.8,24.92,2619405
2022-12-22,24.78,24.78,24.435,24.66,2340144
2022-12-23,24.63,24.8099,24.54,24.73,3478470
2022-12-27,24.81,24.91,24.75,24.81,2706302
2022-12-28,24.84,24.92,24.56,24.59,2047137
2022-12-29,24.96,25.13,24.91,25.05,2121036
2022-12-30,24.83,24.93,24.7,24.73,3106133
2023-01-03,25.26,25.4,25.04,25.15,3660567
2023-01-04,25.82,25.9385,25.66,25.87,5115854
2023-01-05,25.72,25.84,25.67,25.71,7284529
2023-01-06,25.73,26.41,25.61,26.36,5430602
2023-01-09,26.75,26.945,26.69,26.71,3640489
2023-01-10,26.78,26.98,26.7657,26.98,2315074
2023-01-11,27.22,27.33,27.165,27.31,3410044
2023-01-12,27.53,27.84,27.27,27.77,6525198
2023-01-13,27.54,27.8,27.51,27.79,6497586
2023-01-17,27.85,28.06,27.74,27.81,4441148
2023-01-18,28.11,28.13,27.69,27.7,3637188
2023-01-19,27.47,27.5575,27.3021,27.51,5342553
2023-01-20,27.44,27.77,27.3901,27.77,3301340
2023-01-23,27.63,27.9,27.62,27.87,1745777
2023-01-24,27.68,27.86,27.605,27.83,2675158
2023-01-25,27.75,28.02,27.69,28.01,2194519
2023-01-26,27.95,28.01,27.78,28.01,2680753
2023-01-27,27.82,28.07,27.815,27.99,3507679
2023-01-30,27.94,28.065,27.83,27.85,2910116
2023-01-31,27.8,28.04,27.76,28.04,1995549
2023-02-01,28.13,28.63,27.99,28.52,4725568
2023-02-02,28.82,28.91,28.575,28.87,5353722
2023-02-03,28.42,28.7,28.35,28.42,5765971
2023-02-06,28.151,28.22,27.99,28.08,1888100
2023-02-07,27.88,28.18,27.75,28.13,3825814
2023-02-08,28.15,28.2,28.0099,28.12,2577090
2023-02-09,28.54,28.579,28.08,28.13,2028088
2023-02-10,27.85,27.86,27.63,27.77,1812409
2023-02-13,27.81,28.03,27.81,28.03,3384044
2023-02-14,27.95,28.29,27.89,28.13,3773901
2023-02-15,27.91,28.18,27.91,28.17,1257949
2023-02-16,27.9,28.22,27.85,28.05,3973398
2023-02-17,27.86,28.1568,27.82,28.15,2878152
2023-02-21,27.85,27.945,27.64,27.68,2285109
2023-02-22,27.64,27.73,27.5,27.55,1711194
2023-02-23,27.8,27.845,27.58,27.79,1091160
2023-02-24,27.23,27.29,26.9499,27.04,3821272
2023-02-27,27.48,27.55,27.354,27.48,2153815
2023-02-28,27.42,27.52,27.26,27.29,1677265
2023-03-01,27.61,27.665,27.3401,27.49,3354263
2023-03-02,27.17,27.43,27.17,27.39,3688531
2023-03-03,27.74,27.9699,27.64,27.94,2089011
2023-03-06,28.07,28.2,28.06,28.09,1529244
2023-03-07,27.97,28,27.51,27.56,1777463
2023-03-08,27.63,27.83,27.56,27.74,1214937
2023-03-09,27.68,27.82,27.46,27.53,1728640
2023-03-10,27.57,27.63,27.28,27.3,2563702
2023-03-13,26.81,27.14,26.73,26.95,6034308
2023-03-14,27.42,27.48,27.235,27.44,3155402
2023-03-15,26.09,26.505,26.04,26.46,4854374
2023-03-16,26.16,26.83,26.13,26.8,3700735
2023-03-17,26.4,26.54,26.2,26.44,3092209
2023-03-20,26.71,26.96,26.67,26.88,1938033
2023-03-21,27.46,27.536,27.355,27.48,1542880
2023-03-22,27.59,27.9101,27.42,27.43,2527985
2023-03-23,27.71,27.87,27.28,27.43,2634487
2023-03-24,26.98,27.15,26.8168,27.11,3105759
2023-03-27,27.46,27.51,27.31,27.47,7062073
2023-03-28,27.44,27.55,27.39,27.5,1879785
2023-03-29,27.82,27.92,27.72,27.88,1622859
2023-03-30,28.32,28.41,28.29,28.38,1656209
2023-03-31,28.47,28.57,28.4,28.46,1585057
2023-04-03,28.39,28.54,28.335,28.53,1714132
2023-04-04,28.63,28.73,28.56,28.66,2186122
2023-04-05,28.42,28.5,28.26,28.37,2022579
2023-04-06,28.34,28.65,28.325,28.58,1438249
2023-04-10,28.4,28.59,28.3408,28.59,1769502
2023-04-11,28.61,28.695,28.58,28.65,1605425
2023-04-12,28.9,28.99,28.78,28.82,2582318
2023-04-13,29.04,29.2099,29.03,29.17,1427670
2023-04-14,29.22,29.29,29,29.14,1616693
2023-04-17,28.95,28.98,28.82,28.98,1714176
2023-04-18,29.14,29.23,29.1,29.2,1097061
2023-04-19,29.11,29.235,29.09,29.19,1223478
2023-04-20,28.91,29.055,28.91,28.99,1580436
2023-04-21,29.05,29.27,28.99,29.26,3464285
2023-04-24,29.31,29.375,29.26,29.36,1151953
2023-04-25,29.23,29.2607,28.97,28.99,1656241
2023-04-26,29.31,29.31,29.04,29.08,1663872
2023-04-27,29.16,29.31,29.08,29.29,1532450
2023-04-28,29.17,29.455,29.14,29.41,1466118
2023-05-01,29.49,29.56,29.4,29.43,4771974
2023-05-02,29.08,29.095,28.865,29.04,3699021
2023-05-03,29.22,29.43,29.17,29.2,3081591
2023-05-04,29.03,29.1701,28.93,29.08,1843307
2023-05-05,29.24,29.5575,29.23,29.5,865184
2023-05-08,29.5,29.52,29.38,29.43,2040915
2023-05-09,29.11,29.29,29.1,29.24,869544
2023-05-10,29.31,29.31,29.03,29.21,1036508
2023-05-11,28.92,29,28.775,28.96,1447199
2023-05-12,28.93,28.97,28.77,28.85,1208949
2023-05-15,28.91,29,28.84,28.98,1240823
2023-05-16,28.89,28.91,28.76,28.78,1848935
2023-05-17,28.83,28.96,28.71,28.96,1697362
2023-05-18,29,29.0954,28.902,29.08,1421667
2023-05-19,29.26,29.41,29.26,29.32,1325763
2023-05-22,29.18,29.26,29.175,29.21,1811567
2023-05-23,29.03,29.1,28.82,28.83,1531589
2023-05-24,28.53,28.532,28.33,28.36,1997804
2023-05-25,28.27,28.35,28.17,28.29,1312856
2023-05-26,28.38,28.62,28.38,28.58,1635604
2023-05-30,28.66,28.66,28.34,28.43,1575856
2023-05-31,28.07,28.13,27.73,27.98,2882013
2023-06-01,28.13,28.47,28.08,28.43,4116518
2023-06-02,28.69,28.72,28.58,28.61,2158432
2023-06-05,28.56,28.56,28.3823,28.42,2618415
2023-06-06,28.35,28.52,28.35,28.51,6091045
2023-06-07,27.78,27.89,27.6,27.63,1312993
2023-06-08,27.84,27.99,27.815,27.98,2335398
2023-06-09,27.87,27.875,27.73,27.76,2257912
2023-06-12,28,28.14,27.96,28.14,1647194
2023-06-13,28.32,28.41,28.24,28.39,2215441
2023-06-14,28.58,28.707,28.42,28.56,1061624
2023-06-15,28.58,28.96,28.56,28.93,1364897
2023-06-16,29.1,29.119,28.89,28.91,2059466
2023-06-20,28.48,28.535,28.37,28.45,945193
2023-06-21,28.33,28.51,28.27,28.39,819784
2023-06-22,28.3,28.41,28.295,28.35,1040937
2023-06-23,27.81,28.005,27.79,27.93,804570
2023-06-26,27.93,28.02,27.9,27.9,927137
2023-06-27,28.06,28.25,27.985,28.2,965469
2023-06-28,28.24,28.31,28.14,28.21,960135
2023-06-29,28.03,28.11,28.01,28.07,1067791
2023-06-30,28.53,28.61,28.47,28.57,2886419
2023-07-03,28.43,28.49,28.37,28.43,757313
2023-07-05,28.09,28.12,27.93,27.96,1388772
2023-07-06,27.52,27.55,27.225,27.39,1440641
2023-07-07,27.51,27.85,27.455,27.68,2174811
2023-07-10,27.73,27.89,27.72,27.89,886674
2023-07-11,28.04,28.19,27.98,28.19,6567457
2023-07-12,28.68,28.8879,28.64,28.87,2555859
2023-07-13,29.18,29.38,29.18,29.37,3133736
2023-07-14,29.3,29.37,29.19,29.21,1367548
2023-07-17,29.09,29.3089,29.06,29.27,442399
2023-07-18,29.19,29.355,29.17,29.34,1009723
2023-07-19,29.28,29.32,29.16,29.22,847888
2023-07-20,29.27,29.34,28.98,29.03,1209030
2023-07-21,29.1,29.14,28.995,29.1,974993
2023-07-24,28.96,29.02,28.91,28.94,1806565
2023-07-25,28.87,29.02,28.86,28.99,1446772
2023-07-26,28.66,29.0381,28.66,28.96,3028372
2023-07-27,29.28,29.35,28.995,29.04,2363408
2023-07-28,29.29,29.4799,29.27,29.42,1175585
2023-07-31,29.46,29.5187,29.31,29.32,876696
2023-08-01,28.99,29.055,28.805,28.9,3708371
2023-08-02,28.52,28.56,28.26,28.32,2937863
2023-08-03,28.06,28.28,28.02,28.16,3161798
2023-08-04,28.27,28.53,28.185,28.23,1459932
2023-08-07,28.35,28.475,28.24,28.46,1426117
2023-08-08,27.96,28.1,27.85,28.08,1934584
2023-08-09,28.19,28.295,28.1123,28.18,939455
2023-08-10,28.47,28.705,28.3,28.36,1906713
2023-08-11,28.14,28.21,28.05,28.11,2465630
2023-08-14,27.96,28.17,27.87,28.12,1568606
2023-08-15,28.01,28.02,27.74,27.8,4825111
2023-08-16,27.83,27.96,27.68,27.69,1834553
2023-08-17,27.79,27.82,27.46,27.5,6704518
2023-08-18,27.22,27.5,27.2,27.44,3035801
2023-08-21,27.54,27.62,27.43,27.59,1975760
2023-08-22,27.67,27.6899,27.5,27.54,2263961
2023-08-23,27.47,27.69,27.465,27.65,3226415
2023-08-24,27.51,27.5899,27.195,27.2,1682928
2023-08-25,27.38,27.54,27.155,27.38,1392495
2023-08-28,27.54,27.655,27.515,27.62,1199692
2023-08-29,27.61,28.11,27.6,28.09,2856572
2023-08-30,28.07,28.16,27.99,28.04,861331
2023-08-31,28.05,28.125,27.855,27.92,1159935
2023-09-01,27.98,28,27.565,27.61,1687021
2023-09-05,27.45,27.48,27.27,27.29,1061869
2023-09-06,27.26,27.32,27.155,27.23,723921
2023-09-07,27.12,27.17,27.01,27.09,1503639
2023-09-08,27.12,27.245,27.09,27.11,4147311
2023-09-11,27.38,27.455,27.29,27.44,1978573
2023-09-12,27.16,27.3,27.16,27.21,2481537
2023-09-13,27.15,27.23,27.03,27.08,817110
2023-09-14,27.13,27.275,27.075,27.25,1405974
2023-09-15,27.4,27.49,27.3,27.33,1490289
2023-09-18,27.13,27.18,27.04,27.13,1077390
2023-09-19,27.06,27.13,26.975,27.05,1025491
2023-09-20,27.27,27.405,27.03,27.04,3878638
2023-09-21,26.87,26.96,26.68,26.68,15878410
2023-09-22,26.81,26.93,26.691,26.71,1862956
2023-09-25,26.34,26.45,26.235,26.44,1202616
2023-09-26,26.13,26.22,25.94,25.97,1896594
2023-09-27,25.96,25.995,25.64,25.86,1720382
2023-09-28,25.88,26.2,25.845,26.12,1608619
2023-09-29,26.51,26.51,26.13,26.2,2110156
2023-10-02,26,26.04,25.68,25.74,3133165
2023-10-03,25.6,25.655,25.42,25.49,2152681
2023-10-04,25.68,25.72,25.46,25.69,1645137
2023-10-05,25.65,25.735,25.545,25.71,1409963
2023-10-06,25.65,26.145,25.53,26.09,1955440
2023-10-09,25.71,25.92,25.66,25.91,1442014
2023-10-10,26.28,26.43,26.235,26.32,1608032
2023-10-11,26.44,26.5,26.26,26.43,3408122
2023-10-12,26.31,26.33,26,26.08,1671665
2023-10-13,25.93,25.96,25.6,25.68,5224238
2023-10-16,25.8,25.96,25.77,25.94,1391288
2023-10-17,25.63,26.025,25.63,25.92,1252607
2023-10-18,25.65,25.705,25.44,25.47,1749852
2023-10-19,25.59,25.745,25.42,25.46,1979653
2023-10-20,25.32,25.3958,25.175,25.19,3773608
2023-10-23,25.05,25.42,24.96,25.28,1667144
2023-10-24,25.27,25.385,25.23,25.36,1253673
2023-10-25,25.2,25.37,25.08,25.13,2716283
2023-10-26,24.94,25,24.72,24.82,1901180
2023-10-27,25.09,25.09,24.705,24.77,3086003
2023-10-30,25.05,25.135,24.93,25.1,1515720
2023-10-31,25.12,25.25,25.03,25.18,1181559
2023-11-01,25.14,25.38,25.11,25.36,2630325
2023-11-02,25.89,25.96,25.76,25.91,1789458
2023-11-03,26.2,26.32,26.115,26.15,1744964
2023-11-06,26.15,26.17,25.995,26.06,1020634
2023-11-07,25.93,26.09,25.9,26.03,2679412
2023-11-08,26.17,26.265,26.12,26.23,3458229
2023-11-09,26.48,26.525,26.22,26.24,2158677
2023-11-10,26.21,26.36,26.045,26.34,1374755
2023-11-13,26.22,26.445,26.19,26.41,2018468
2023-11-14,27.09,27.39,27.09,27.36,2062670
2023-11-15,27.48,27.595,27.435,27.51,1301936
2023-11-16,27.66,27.77,27.55,27.63,1155382
2023-11-17,27.88,28,27.82,27.99,938034
2023-11-20,27.9,28.0983,27.9,28.07,1112527
2023-11-21,28.06,28.06,27.86,27.9,1137989
2023-11-22,27.97,27.99,27.84,27.95,1227752
2023-11-24,28.09,28.23,28.09,28.22,593458
2023-11-27,28.13,28.1601,28.055,28.13,921539
2023-11-28,28.13,28.3175,28.105,28.24,1686534
2023-11-29,28.52,28.6399,28.46,28.53,1147105
2023-11-30,28.49,28.49,28.345,28.41,2223658
2023-12-01,28.44,28.76,28.42,28.73,2799128
2023-12-04,28.51,28.64,28.47,28.64,1327704
2023-12-05,28.65,28.77,28.6,28.69,1323147
2023-12-06,28.9,29.015,28.74,28.76,1221365
2023-12-07,28.82,28.925,28.74,28.89,1864772
2023-12-08,28.79,29.03,28.79,29,2214313
2023-12-11,28.86,29.055,28.86,29.04,747310
2023-12-12,29.03,29.12,28.94,29.1,816181
2023-12-13,29.1,29.52,28.9318,29.49,1791647
2023-12-14,29.56,29.69,29.415,29.58,1934422
2023-12-15,29.37,29.42,29.26,29.27,2046938
2023-12-18,29.28,29.29,29.15,29.24,1548095
2023-12-19,29.46,29.58,29.425,29.58,1099569
2023-12-20,29.47,29.5399,29.16,29.18,1062582
2023-12-21,29.44,29.55,29.34,29.54,1128717
2023-12-22,29.59,29.6,29.42,29.52,739257
2023-12-26,29.54,29.74,29.46,29.69,839112
2023-12-27,29.73,29.9,29.73,29.86,1031708
2023-12-28,29.76,29.8,29.6325,29.66,906424
2023-12-29,29.71,29.82,29.6,29.69,1128692
2024-01-02,29.38,29.46,29.3,29.34,1970820
2024-01-03,28.97,29.01,28.81,28.92,2066308
2024-01-04,28.97,29.185,28.97,29.03,959631
2024-01-05,28.96,29.29,28.94,29.03,776482
2024-01-08,29.2,29.41,29.17,29.41,1289442
2024-01-09,29.1,29.2101,29.09,29.16,727838
2024-01-10,29.18,29.365,29.13,29.3,1016560
2024-01-11,29.3,29.355,28.94,29.19,2574405
2024-01-12,29.29,29.395,29.175,29.22,698509
2024-01-16,28.68,28.8,28.61,28.67,1117182
2024-01-17,28.37,28.5,28.28,28.49,3637223
2024-01-18,28.61,28.74,28.57,28.73,1526079
2024-01-19,28.66,28.89,28.62,28.89,1589166
2024-01-22,28.9,28.98,28.89,28.92,1841247
2024-01-23,28.83,28.865,28.71,28.85,1274597
2024-01-24,29.52,29.575,29.35,29.36,2033267
2024-01-25,29.36,29.36,29.2,29.31,1307735
2024-01-26,29.42,29.49,29.365,29.39,1289603
2024-01-29,29.21,29.485,29.21,29.46,938432
2024-01-30,29.43,29.465,29.345,29.42,855008
2024-01-31,29.47,29.505,29.01,29.07,1646900
2024-02-01,29.22,29.5,29.17,29.5,3587825
2024-02-02,29.28,29.3063,29.12,29.23,1607991
2024-02-05,29.03,29.115,28.916,29.07,1207891
2024-02-06,29.06,29.29,29.06,29.28,1258372
2024-02-07,29.25,29.27,29.105,29.2,954494
2024-02-08,29.26,29.2908,29.205,29.26,1597756
2024-02-09,29.19,29.285,29.13,29.27,1126675
2024-02-12,29.28,29.41,29.26,29.34,1315251
2024-02-13,28.88,28.95,28.715,28.81,2183438
2024-02-14,28.97,29.17,28.96,29.16,2066539
2024-02-15,29.33,29.495,29.325,29.48,857655
2024-02-16,29.51,29.615,29.41,29.51,961542
2024-02-20,29.57,29.63,29.495,29.58,1094198
2024-02-21,29.6,29.725,29.585,29.71,1131276
2024-02-22,30.12,30.22,30.07,30.2,1507494
2024-02-23,30.21,30.2551,30.161,30.22,1071150
2024-02-26,30.34,30.34,30.24,30.31,899861
2024-02-27,30.4,30.56,30.4,30.55,3879494
2024-02-28,30.45,30.535,30.42,30.49,845605
2024-02-29,30.7,30.7685,30.49,30.64,1138756
2024-03-01,30.68,30.7999,30.53,30.78,1855358
2024-03-04,30.68,30.77,30.675,30.73,811941
2024-03-05,30.7,30.805,30.515,30.62,3897928
2024-03-06,30.79,30.885,30.73,30.81,1459566
2024-03-07,30.96,31.26,30.96,31.25,884316
2024-03-08,31.22,31.25,30.975,31.01,1064393
2024-03-11,30.91,31.04,30.84,31.03,1563493
2024-03-12,31.11,31.43,31,31.42,1388436
2024-03-13,31.42,31.5,31.375,31.41,1857334
2024-03-14,31.35,31.355,31.015,31.15,1410873
2024-03-15,31.23,31.25,31.055,31.17,1173112
2024-03-18,31.16,31.16,30.965,30.99,1322307
2024-03-19,31.01,31.12,30.9299,31.07,1346306
2024-03-20,31,31.475,30.994,31.45,1128612
2024-03-21,31.27,31.365,31.225,31.31,1007081
2024-03-22,31.31,31.33,31.23,31.29,1338210
2024-03-25,31.32,31.486,31.32,31.44,1423022
2024-03-26,31.7,31.7299,31.57,31.58,969779
2024-03-27,31.79,31.88,31.72,31.87,1079093
2024-03-28,31.75,31.8,31.725,31.75,898978
2024-04-01,31.83,31.97,31.67,31.73,2072130
2024-04-02,31.4,31.41,31.2799,31.35,2835920
2024-04-03,31.43,31.688,31.42,31.65,1882817
2024-04-04,31.84,31.905,31.365,31.37,1662261
2024-04-05,31.26,31.4,31.165,31.35,2182849
2024-04-08,31.58,31.64,31.52,31.58,979692
2024-04-09,31.53,31.595,31.24,31.36,1552883
2024-04-10,30.91,31.1251,30.86,30.97,2819538
2024-04-11,30.92,30.93,30.5,30.85,2146912
2024-04-12,30.42,30.56,30.21,30.25,2065738
2024-04-15,30.79,30.845,30.235,30.26,2321549
2024-04-16,30.13,30.16,29.91,30,5629310
2024-04-17,30.28,30.3,30.015,30.15,2353314
2024-04-18,30.14,30.29,29.99,30.04,1926443
2024-04-19,30.05,30.14,29.9099,30.01,6857173
2024-04-22,30.23,30.48,30.18,30.38,1457002
2024-04-23,30.64,30.955,30.63,30.93,1356119
2024-04-24,30.86,30.87,30.675,30.79,890912
2024-04-25,30.39,30.72,30.3186,30.69,1986490
2024-04-26,30.85,31.01,30.81,30.96,834867
2024-04-29,30.88,31.001,30.86,30.98,585986
2024-04-30,30.73,30.82,30.45,30.46,1351443
2024-05-01,30.46,30.79,30.3,30.39,3394892
2024-05-02,30.67,30.74,30.42,30.71,1381603
2024-05-03,31.02,31.13,30.8,30.95,1261913
2024-05-06,31.21,31.3,31.15,31.28,770187
2024-05-07,31.53,31.665,31.5,31.59,743598
2024-05-08,31.55,31.66,31.55,31.66,671168
2024-05-09,31.89,32.075,31.88,32.06,611642
2024-05-10,32.17,32.215,32.11,32.18,636247
2024-05-13,32.22,32.2761,32.135,32.17,1431830
2024-05-14,32.24,32.38,32.235,32.36,1229896
2024-05-15,32.56,32.7475,32.53,32.74,828389
2024-05-16,32.52,32.52,32.335,32.35,1413648
2024-05-17,32.34,32.435,32.28,32.42,561401
2024-05-20,32.44,32.465,32.36,32.38,393652
2024-05-21,32.28,32.35,32.205,32.34,475487
2024-05-22,32.21,32.26,31.995,32.08,901577
2024-05-23,32.3,32.31,31.85,31.93,1774539
2024-05-24,32.14,32.3,32.08,32.28,637427
2024-05-28,32.38,32.39,32.145,32.24,811675
2024-05-29,31.78,31.895,31.735,31.74,1257540
2024-05-30,31.83,31.91,31.725,31.78,1451732
2024-05-31,31.99,32.075,31.82,32.06,847254
2024-06-03,32.24,32.31,32.03,32.2,1279326
2024-06-04,31.99,32.11,31.84,31.98,871843
2024-06-05,32.26,32.3,32.04,32.28,1402097
2024-06-06,32.34,32.37,32.26,32.34,1185411
2024-06-07,31.98,32.105,31.92,31.95,581547
2024-06-10,31.58,31.825,31.5405,31.8,540429
2024-06-11,30.7,30.8269,30.53,30.75,1075301
2024-06-12,31.4,31.525,31.2799,31.35,987022
2024-06-13,31.01,31.01,30.51,30.61,980429
2024-06-14,29.99,30.0592,29.85,30.01,3112659
2024-06-17,30.14,30.305,30.025,30.29,1146842
2024-06-18,30.18,30.325,30.17,30.29,729575
2024-06-20,30.24,30.385,30.2,30.35,1163666
2024-06-21,30.15,30.22,30.01,30.18,1218394
2024-06-24,30.48,30.63,30.405,30.48,1719033
2024-06-25,30.36,30.47,30.31,30.44,825125
2024-06-26,30.19,30.4102,30.1501,30.37,1824570
2024-06-27,30.52,30.6301,30.46,30.55,990106
2024-06-28,30.52,30.67,30.495,30.62,999315
2024-07-01,30.85,30.91,30.65,30.76,781622
2024-07-02,30.38,30.5365,30.34,30.52,915242
2024-07-03,30.83,31.0245,30.83,30.98,306555
2024-07-05,31.37,31.38,31.06,31.31,800031
2024-07-08,31.36,31.395,31.115,31.16,354934
2024-07-09,30.93,30.95,30.7299,30.8,1095956
2024-07-10,31.06,31.215,31.02,31.2,640399
2024-07-11,31.46,31.56,31.4,31.43,736383
2024-07-12,31.68,32.015,31.68,31.92,688051
2024-07-15,31.73,31.76,31.55,31.6,442719
2024-07-16,31.42,31.64,31.36,31.63,765700
2024-07-17,31.48,31.61,31.44,31.49,546298
2024-07-18,31.57,31.605,31.145,31.18,581279
2024-07-19,31.01,31.0201,30.845,30.87,508668
2024-07-22,31.32,31.4,31.245,31.37,443155
2024-07-23,31.41,31.48,31.36,31.4,333366
2024-07-24,31.2,31.29,31,31.04,335505
2024-07-25,30.85,31.19,30.795,30.94,483436
2024-07-26,31.15,31.34,31.1101,31.31,363086
2024-07-29,31.1,31.1,30.9099,31.01,1504299
2024-07-30,31.08,31.14,30.96,31.05,525383
2024-07-31,31.18,31.305,31.08,31.11,638682
2024-08-01,30.74,30.845,30.2199,30.35,1700535
2024-08-02,30.09,30.18,29.97,30.14,706159
2024-08-05,29.3,29.72,29.275,29.56,2460929
2024-08-06,29.3,29.68,29.3,29.49,1178141
2024-08-07,29.91,30.02,29.545,29.58,1685945
2024-08-08,29.83,30.0557,29.71,30.03,638808
2024-08-09,29.97,30.185,29.915,30.16,641475
2024-08-12,30.19,30.2,30.03,30.1,409619
2024-08-13,30.21,30.545,30.21,30.52,335774
2024-08-14,30.7,30.725,30.595,30.67,740480
2024-08-15,30.96,31.11,30.95,31.06,791207
2024-08-16,31.23,31.425,31.23,31.4,463791
2024-08-19,31.53,31.77,31.53,31.76,313246
2024-08-20,31.72,31.7961,31.66,31.71,236309
2024-08-21,31.9,32.08,31.825,32.04,400687
2024-08-22,32.09,32.11,31.83,31.85,867896
2024-08-23,32.11,32.45,32.075,32.42,696791
2024-08-26,32.32,32.385,32.265,32.33,222297
2024-08-27,32.46,32.56,32.41,32.52,598875
2024-08-28,32.54,32.61,32.3399,32.46,479857
2024-08-29,32.63,32.71,32.445,32.47,659907
2024-08-30,32.69,32.72,32.47,32.63,341909
2024-09-03,32.49,32.53,32.11,32.17,651612
2024-09-04,32.04,32.29,32.04,32.15,335393
2024-09-05,32.33,32.36,32.155,32.26,290826
2024-09-06,32.2,32.26,31.66,31.68,508349
2024-09-09,31.78,31.97,31.78,31.93,276815
2024-09-10,31.64,31.64,31.36,31.61,347152
2024-09-11,31.67,31.85,31.34,31.81,484434
2024-09-12,31.81,32.14,31.72,32.13,423886
2024-09-13,32.29,32.475,32.29,32.4,640859
2024-09-16,32.42,32.61,32.37,32.6,140130
2024-09-17,32.68,32.69,32.42,32.55,486323
2024-09-18,32.7,33.01,32.525,32.58,711754
2024-09-19,33.12,33.22,32.95,33.09,281683
2024-09-20,32.85,32.85,32.59,32.69,396041
2024-09-23,32.81,32.835,32.71,32.78,249328
2024-09-24,32.95,33.16,32.92,33.16,731200
2024-09-25,33.16,33.16,32.885,32.9,267389
2024-09-26,33.55,33.74,33.44,33.7,500968
2024-09-27,34.03,34.12,33.87,33.93,828403
2024-09-30,33.895,33.91,33.66,33.84,794961
2024-10-01,33.8,33.8,33.18,33.37,852860
2024-10-02,33.18,33.295,33.065,33.21,298142
2024-10-03,33,33.015,32.785,32.89,593357
2024-10-04,32.91,33.1,32.88,33.08,183357
2024-10-07,32.97,32.97,32.67,32.75,491418
2024-10-08,32.89,32.9456,32.8,32.91,204700
2024-10-09,32.87,33.125,32.87,33.09,200907
2024-10-10,33.05,33.05,32.85,32.97,197700
2024-10-11,33,33.23,33,33.19,370425
2024-10-14,33.2,33.37,33.18,33.37,279291
2024-10-15,33.38,33.405,33.125,33.16,1192329
2024-10-16,33.12,33.215,33.015,33.08,713874
2024-10-17,33.18,33.2,33.0221,33.1,335640
2024-10-18,33.33,33.405,33.26,33.36,759122
2024-10-21,33.13,33.15,32.91,32.96,747699
2024-10-22,32.83,32.85,32.745,32.78,351547
2024-10-23,32.64,32.735,32.455,32.55,821422
2024-10-24,32.95,32.97,32.73,32.87,546677
2024-10-25,32.97,33.0314,32.71,32.72,421150
2024-10-28,32.91,33.065,32.86,33.03,325518
2024-10-29,32.84,32.9699,32.795,32.88,167406
2024-10-30,32.5,32.74,32.47,32.53,449799
2024-10-31,32.49,32.49,32.12,32.32,358436
2024-11-01,32.59,32.615,32.43,32.44,842356
2024-11-04,32.59,32.64,32.38,32.42,359230
2024-11-05,32.53,32.88,32.53,32.86,623557
2024-11-06,31.89,31.97,31.71,31.92,993194
2024-11-07,32.51,32.675,32.465,32.67,528881
2024-11-08,32.21,32.24,31.945,32.1,728539
2024-11-11,32.32,32.37,32.105,32.24,455152
2024-11-12,31.8,31.825,31.33,31.58,1024517
2024-11-13,31.35,31.365,31.03,31.24,564769
2024-11-14,31.72,31.8,31.51,31.54,1977792
2024-11-15,31.66,31.66,31.525,31.58,548924
2024-11-18,31.49,31.66,31.48,31.6,1307652
2024-11-19,31.21,31.5599,31.155,31.49,826164
2024-11-20,31.34,31.365,31.115,31.34,837358
2024-11-21,31.23,31.34,31.13,31.27,286877
2024-11-22,31.24,31.475,31.23,31.41,436428
2024-11-25,31.84,31.863,31.615,31.72,421916
2024-11-26,31.715,31.715,31.4838,31.56,1090096
2024-11-27,31.66,31.77,31.59,31.72,281475
2024-11-29,31.91,32.37,31.89,32.27,411627
2024-12-02,32.38,32.505,32.13,32.47,721206
2024-12-03,32.54,32.73,32.48,32.6,4134759
2024-12-04,32.88,33.095,32.8444,33.02,663426
2024-12-05,33.36,33.47,33.32,33.44,775636
2024-12-06,33.525,33.535,33.335,33.39,849419
2024-12-09,33.475,33.4799,33.19,33.2,3603913
2024-12-10,33.2,33.225,33.07,33.1,354013
2024-12-11,33.12,33.21,33.04,33.18,627432
2024-12-12,33.08,33.24,33.012,33.02,279016
2024-12-13,33.22,33.24,33.01,33.12,302866
2024-12-16,32.95,33.08,32.9,33.01,887559
2024-12-17,32.93,32.9399,32.75,32.75,343182
2024-12-18,32.79,32.89,31.95,32.07,633158
2024-12-19,32.12,32.155,31.88,31.95,522639
2024-12-20,31.67,32.205,31.65,32,475446
2024-12-23,31.96,32.07,31.82,32.07,399040
2024-12-24,32.04,32.31,31.98,32.3,518336
2024-12-26,32.3,32.455,32.24,32.41,480303
2024-12-27,32.145,32.24,32.05,32.14,641689
2024-12-30,31.89,31.98,31.74,31.9,502248
2024-12-31,32.01,32.09,31.73,31.82,824289
2025-01-02,31.71,31.775,31.485,31.58,1613756
2025-01-03,31.64,31.67,31.49,31.67,382668
2025-01-06,32.14,32.46,32.08,32.27,491388
2025-01-07,32.716,32.716,32.3599,32.42,830941
2025-01-08,32.25,32.435,32.17,32.38,765989
2025-01-10,32.22,32.27,31.91,32.03,2746692
2025-01-13,31.67,31.875,31.655,31.87,1495533
2025-01-14,32.18,32.28,32.09,32.22,807098
2025-01-15,32.87,32.92,32.7,32.79,763792
2025-01-16,32.74,32.935,32.68,32.83,751985
2025-01-17,33.17,33.335,33.105,33.15,526191
2025-01-21,33.695,33.98,33.62,33.98,813377
2025-01-22,34.23,34.255,34.08,34.08,290442
2025-01-23,34.21,34.52,34.125,34.47,1103721
2025-01-24,34.57,34.685,34.48,34.56,1230938
2025-01-27,34.39,34.58,34.37,34.51,764176
2025-01-28,34.47,34.61,34.375,34.56,393007
2025-01-29,34.688,34.81,34.6,34.74,735862
2025-01-30,34.868,35.065,34.74,34.91,1177886
2025-01-31,34.83,35.025,34.555,34.63,1401891
2025-02-03,33.76,34.16,33.595,33.94,2580199
2025-02-04,34.27,34.4475,34.23,34.39,770506
2025-02-05,34.64,34.75,34.55,34.71,478097
2025-02-06,34.868,35.125,34.84,35.11,873836
2025-02-07,35.1,35.135,34.61,34.64,1786329
2025-02-10,34.83,34.95,34.795,34.9,476075