Date,Open,High,Low,Close,Volume
2005-02-25,35.6808,35.8828,35.5739,35.8135,1594174.1459575
2005-02-28,36.2819,36.3839,36.0225,36.1849,3779007.7447805
2005-03-01,36.3196,36.4849,36.3196,36.4523,2205182.8159055
2005-03-02,36.0819,36.4523,36.0819,36.2819,2233443.7100345
2005-03-03,36.3839,36.4176,35.9858,36.1849,2253011.3523838
2005-03-04,36.5176,36.891,36.5176,36.7553,4151313.9992405
2005-03-07,36.4849,36.7553,36.4849,36.684,2221134.4128811
2005-03-08,36.7187,36.7187,36.4849,36.5176,1578788.029409
2005-03-09,36.7553,37.0514,36.6503,36.6503,2576620.6539954
2005-03-10,36.7553,36.9514,36.684,36.9256,1587362.1263843
2005-03-11,37.0138,37.1158,36.9256,36.987,1409395.3381225
2005-03-14,36.586,36.684,36.4176,36.5503,2566673.2474115
2005-03-15,36.5503,36.684,36.3522,36.3839,2204792.0285389
2005-03-16,36.586,36.6503,36.3196,36.3839,1824542.7936515
2005-03-17,36.2819,36.4849,36.1492,36.4176,1473777.3043167
2005-03-18,36.6157,36.6503,36.4176,36.586,1786448.5988105
2005-03-21,36.4523,36.5176,36.3522,36.4523,1206840.2491482
2005-03-22,36.4523,36.8246,36.1146,36.2146,3851396.30795
2005-03-23,35.9858,36.0819,35.8502,35.9512,1988019.1459698
2005-03-24,35.7818,35.9185,35.6125,35.8502,1842615.9520151
2005-03-28,35.9185,36.0225,35.7491,35.8502,1751168.6788805
2005-03-29,35.0153,35.2441,34.7093,34.7776,6478894.0437975
2005-03-30,34.9133,35.1114,34.8113,35.052,2898046.7972439
2005-03-31,35.2441,35.2807,35.0153,35.1114,2568553.4698315
2005-04-01,35.5739,35.5739,34.9817,35.0153,2695851.1922554
2005-04-04,34.9817,35.1114,34.8113,34.9817,3116224.2928024
2005-04-05,35.2104,35.4164,35.1114,35.3827,2085739.2126989
2005-04-06,35.4164,35.4857,35.2807,35.3827,3181383.7945838
2005-04-07,35.5471,35.6461,35.4164,35.5194,2016189.1593159
2005-04-08,35.5194,35.6125,35.3481,35.4164,2782461.5881656
2005-04-11,35.3481,35.4511,35.3124,35.3124,1274866.5347375
2005-04-12,35.0153,35.3827,34.641,35.3124,3618458.7634587
2005-04-13,35.1441,35.1738,34.8787,34.9133,3926352.7581303
2005-04-14,34.5727,34.742,34.2756,34.4112,3503737.9316046
2005-04-15,33.9805,34.1716,33.6725,33.7061,7734102.0554027
2005-04-18,33.1724,33.4061,33.004,33.2704,5871888.167444
2005-04-19,33.6041,33.9805,33.6041,33.9438,3414231.4680786
2005-04-20,33.6725,33.7735,33.3041,33.4397,4507365.7207819
2005-04-21,33.8418,34.2053,33.6725,34.1379,5155420.427208
2005-04-22,34.0062,34.4112,33.6378,33.9121,7382561.0500536
2005-04-25,34.3786,34.4459,34.1716,34.4112,3205912.5178941
2005-04-26,34.0745,34.1023,33.6725,33.8775,5507498.6389628
2005-04-27,33.8775,34.2053,33.7418,34.0745,3047541.6460031
2005-04-28,33.8775,34.1379,33.6041,33.7061,3782056.2901542
2005-04-29,34.2409,34.3419,33.9438,34.3082,4387269.7955113
2005-05-02,34.4459,34.5519,34.3419,34.5152,2070325.8319155
2005-05-03,34.5152,34.6083,34.3419,34.4459,2653548.2073786
2005-05-04,34.641,35.0787,34.6083,34.947,3219117.4956526
2005-05-05,35.0787,35.2441,34.8787,34.9817,4470857.9004961
2005-05-06,35.1738,35.2441,34.9817,35.052,3200592.9627338
2005-05-09,34.9133,35.052,34.7776,34.9817,2520246.294563
2005-05-10,34.7776,34.7776,34.5152,34.5519,3635399.9511816
2005-05-11,34.6083,34.742,34.3786,34.7093,4633023.5499674
2005-05-12,34.2409,34.3419,33.9121,34.0062,4278521.850668
2005-05-13,34.0409,34.0745,33.5724,33.7061,4059508.2519067
2005-05-16,33.4754,33.8418,33.4397,33.7735,3801445.2002972
2005-05-17,33.3714,33.6725,33.3397,33.6378,4640580.7919605
2005-05-18,33.4061,33.9805,33.3714,33.8775,5647704.4619209
2005-05-19,34.0062,34.1023,33.9121,34.0062,3421192.9360504
2005-05-20,33.7418,33.7735,33.5724,33.6725,2925354.4529387
2005-05-23,34.0409,34.2053,33.9805,34.1379,2592154.1993696
2005-05-24,33.9805,34.0745,33.9438,34.0062,1965910.8808446
2005-05-25,33.8418,33.8775,33.5378,33.5724,2327701.2189342
2005-05-26,33.7061,33.8418,33.5724,33.8081,3118228.718959
2005-05-27,33.8081,34.1023,33.7735,34.0062,2711747.2509747
2005-05-31,34.0062,34.0745,33.8081,33.8775,3104304.773229
2005-06-01,34.0409,34.3786,33.9438,34.0745,4084572.1620498
2005-06-02,34.1716,34.3082,34.0409,34.3082,2104800.9520233
2005-06-03,34.2409,34.2409,33.9805,34.0409,3513896.3835622
2005-06-06,34.3082,34.4112,34.1023,34.3786,2122456.0587854
2005-06-07,34.3419,34.6083,34.3419,34.4806,3193635.533908
2005-06-08,34.6083,34.641,34.3082,34.4459,3158830.2136222
2005-06-09,33.9805,34.3082,33.9805,34.2409,3309279.310602
2005-06-10,34.3419,34.3786,33.8418,34.0745,3004972.0774964
2005-06-13,33.8081,33.9121,33.6378,33.8081,3197874.617538
2005-06-14,33.9121,33.9805,33.7735,33.9438,2609573.0160961
2005-06-15,34.0745,34.1379,33.8775,34.0745,3579144.7465535
2005-06-16,34.2756,34.4459,34.2053,34.4112,2433308.7278343
2005-06-17,34.641,34.7093,34.5152,34.641,2764233.932471
2005-06-20,34.3419,34.3786,34.1379,34.2409,1674684.4217607
2005-06-21,34.4459,34.6756,34.4112,34.641,2153256.5659038
2005-06-22,34.5727,34.641,34.3786,34.5152,2603837.4289073
2005-06-23,34.641,34.641,34.2756,34.2756,2622807.2776623
2005-06-24,34.3419,34.3786,34.1023,34.2053,2597117.2999035
2005-06-27,34.0745,34.2053,34.0062,34.0745,2618296.56147
2005-06-28,34.0745,34.3419,34.0745,34.3082,2127267.6913479
2005-06-29,34.2053,34.2409,34.0409,34.1023,2231590.7518494
2005-06-30,34.0409,34.1379,33.9121,33.9438,1521694.702005
2005-07-01,34.1023,34.1379,33.9438,33.9438,1216310.0267285
2005-07-05,33.8775,34.1716,33.8418,34.1379,2813413.5632555
2005-07-06,34.0062,34.0409,33.7418,33.7735,1950167.2998832
2005-07-07,33.4754,33.7735,33.3397,33.7735,4098971.7172104
2005-07-08,33.7735,34.5519,33.6725,34.2409,3711164.2305434
2005-07-11,34.1379,34.3786,34.0745,34.3082,2511163.2652033
2005-07-12,34.2756,34.5152,34.1379,34.4459,1721801.0587729
2005-07-13,34.1716,34.2053,34.0062,34.0409,3120739.0481406
2005-07-14,34.3082,34.3419,34.0745,34.1023,3168120.2492097
2005-07-15,34.1023,34.3786,34.1023,34.2053,1859583.3941864
2005-07-18,34.2053,34.3786,34.1379,34.1716,2178232.6246235
2005-07-19,34.1023,34.2409,33.9805,34.2409,2956992.0730465
2005-07-20,33.9805,34.3419,33.8418,34.1379,4291219.915615
2005-07-21,34.5519,34.7776,34.4112,34.7776,6050599.1683392
2005-07-22,34.4112,34.4806,34.2053,34.3419,3615889.8666615
2005-07-25,34.3082,34.3419,34.1379,34.1379,1914526.886181
2005-07-26,33.9438,33.9805,33.8418,33.9438,1627960.5916881
2005-07-27,34.1379,34.4112,34.1023,34.3419,1598655.578342
2005-07-28,34.3082,34.5519,34.1716,34.5519,2170436.0632353
2005-07-29,34.4112,34.5152,34.2409,34.3082,2453026.8283688
2005-08-01,34.7093,34.7776,34.5727,34.6083,1921843.7989927
2005-08-02,34.742,35.052,34.742,35.052,2264871.294555
2005-08-03,34.9133,35.052,34.8113,34.947,2324294.1993612
2005-08-04,34.641,34.8787,34.5727,34.5727,3950821.9040385
2005-08-05,34.2053,34.2409,33.9805,34.0409,2270937.0819218
2005-08-08,34.1379,34.4112,34.0745,34.1023,2593739.5641383
2005-08-09,34.641,34.8113,34.5727,34.7093,2630216.0810434
2005-08-10,35.5739,36.0482,35.5471,35.7491,6583905.7786763
2005-08-11,36.1849,36.7553,36.1492,36.7187,7521570.2760366
2005-08-12,36.4523,36.7187,36.4176,36.6503,2818967.3888785
2005-08-15,36.7553,37.1158,36.6503,37.0861,4456189.7421327
2005-08-16,36.9256,36.9514,36.5176,36.5176,6078567.2243899
2005-08-17,36.5503,36.891,36.5503,36.8573,6139332.1354239
2005-08-18,36.4176,36.5503,36.3196,36.4849,4687036.0188303
2005-08-19,36.586,36.6503,36.4849,36.5503,2678166.8016854
2005-08-22,37.3257,37.5891,37.2534,37.5891,5328665.4539038
2005-08-23,37.2534,37.394,37.0861,37.2891,6528815.8676425
2005-08-24,37.2217,37.3257,36.9514,37.0514,4960544.7643905
2005-08-25,37.0514,37.2534,37.0514,37.1524,5134416.8684884
2005-08-26,37.4218,37.4218,37.0138,37.0138,7002069.4664118
2005-08-29,36.7187,37.0514,36.684,36.987,3410556.8550892
2005-08-30,36.891,36.891,36.6157,36.787,4948445.5028243
2005-08-31,36.8246,37.3584,36.787,37.2534,4382728.7857247
2005-09-01,37.5238,37.7545,37.4594,37.5891,4287694.7510242
2005-09-02,37.7912,37.9248,37.7545,37.8585,4318196.3613454
2005-09-06,37.8932,38.2962,37.8932,38.1932,5357257.5579972
2005-09-07,37.8238,37.9615,37.7218,37.8932,4471128.5232719
2005-09-08,37.5891,37.6169,37.4218,37.4594,2941725.1113022
2005-09-09,38.2229,38.6963,38.0932,38.6963,5397740.9076426
2005-09-12,38.7607,38.8944,38.5596,38.726,9217766.1791147
2005-09-13,38.527,38.527,38.2229,38.3883,9673572.6871362
2005-09-14,38.4913,38.627,38.2606,38.2606,4875427.8426796
2005-09-15,38.827,38.932,38.726,38.8944,7142033.950402
2005-09-16,38.932,39.0984,38.7607,39.0984,5077596.1834333
2005-09-19,38.827,38.932,38.6606,38.6963,4597203.3942723
2005-09-20,39.2647,39.4311,38.932,39.029,8047463.0340602
2005-09-21,39.3281,39.5321,39.0617,39.2964,8323152.9184105
2005-09-22,39.3598,39.4311,39.1627,39.3598,5952940.6985853
2005-09-23,39.2964,39.3598,39.1924,39.2301,3975586.9173845
2005-09-26,39.7658,39.9995,39.7658,39.8659,7092740.2137456
2005-09-27,39.5668,39.6985,39.3598,39.6351,7853931.3970435
2005-09-28,40.3026,40.4987,40.2659,40.3026,7300045.3383073
2005-09-29,41.1344,41.4711,41.0067,41.4711,7893097.985123
2005-09-30,40.7314,40.8364,40.6343,40.8037,8182826.9308616
2005-10-03,40.6026,40.6343,40.3372,40.6026,6260743.812474
2005-10-04,40.769,40.871,40.3719,40.4343,12922982.767309
2005-10-05,40.2659,40.3026,39.6985,39.7282,9996136.8597441
2005-10-06,39.2647,39.3974,38.3883,38.8944,12292496.326008
2005-10-07,39.2301,39.4311,39.0984,39.3598,7851752.2778263
2005-10-10,39.3598,39.3974,39.0984,39.2301,5753644.1905719
2005-10-11,40.1362,40.2342,39.8332,39.9995,8790550.7654003
2005-10-12,39.9995,40.0679,39.6005,39.7658,7707184.177288
2005-10-13,39.6351,40.0312,39.4311,39.9995,10245234.017225
2005-10-14,39.7965,40.3719,39.6985,40.3026,16442376.428452
2005-10-17,39.5668,39.6985,39.4608,39.6351,10966155.925611
2005-10-18,39.1924,39.2964,39.029,39.0617,7557301.5705217
2005-10-19,38.726,39.3974,38.627,39.3974,9073348.5367615
2005-10-20,39.0984,39.1291,38.4913,38.4913,10327960.774345
2005-10-21,39.0617,39.0984,38.6606,38.9954,6571325.858747
2005-10-24,38.827,39.3598,38.726,39.2964,7631570.3561113
2005-10-25,39.2964,39.6005,39.1627,39.4311,6684945.0135549
2005-10-26,39.5321,39.8332,38.932,39.6005,7404338.1052144
2005-10-27,39.9995,40.0996,39.4975,39.5321,6719268.6656912
2005-10-28,39.8332,40.0312,39.6351,40.0312,7038097.6381211
2005-10-31,40.4987,40.569,40.3719,40.5333,5483242.5580012
2005-11-01,40.9374,41.0404,40.769,40.9374,6352640.4405907
2005-11-02,40.769,41.2345,40.6997,41.2008,8907871.7974324
2005-11-03,41.2345,41.4068,41.0404,41.3731,13017716.895426
2005-11-04,41.2691,41.3394,40.8364,41.0404,11340789.7379
2005-11-07,41.2345,41.5078,41.0067,41.4385,9710498.5590234
2005-11-08,41.3394,41.4068,41.1344,41.3394,8304332.5180541
2005-11-09,41.2345,41.2345,40.9374,41.1047,6396678.2386348
2005-11-10,40.871,40.9374,40.6343,40.9077,6316968.7235077
2005-11-11,41.2345,41.3731,41.1344,41.3048,4258775.4761122
2005-11-14,40.769,40.8037,40.4343,40.769,9094741.8730611
2005-11-15,40.3026,40.4343,40.0996,40.2659,8061207.2377973
2005-11-16,40.569,40.7314,40.4343,40.7314,5449243.0473239
2005-11-17,41.4711,41.7742,41.4385,41.7742,8247000.8810416
2005-11-18,42.0742,42.1416,41.7742,42.0039,6316939.4396999
2005-11-21,42.2426,42.2753,41.9425,42.2753,7768277.2689269
2005-11-22,41.6415,42.1416,41.5415,42.1416,9257828.4477993
2005-11-23,42.1792,42.4446,42.1416,42.4446,7226671.2235363
2005-11-25,42.0039,42.0742,41.8088,41.9079,3487813.5988638
2005-11-28,42.0742,42.2426,41.8742,42.1089,10220590.178257
2005-11-29,42.1792,42.3763,42.0742,42.1416,7961930.0803209
2005-11-30,41.8742,41.9425,41.6415,41.7088,5906156.281324
2005-12-01,42.3763,42.7793,42.3763,42.6803,5225478.4031888
2005-12-02,42.7793,42.812,42.511,42.6447,12565168.968366
2005-12-05,42.9754,43.0131,42.611,42.9111,6841011.5527057
2005-12-06,42.9111,43.3805,42.8487,43.2478,6481401.3436197
2005-12-07,43.1487,43.1814,42.812,43.0804,9597690.2627566
2005-12-08,42.3763,42.7457,42.2753,42.3763,9072810.3205693
2005-12-09,43.1487,43.3141,43.0438,43.2794,5456175.2314879
2005-12-12,43.9459,44.1163,43.8489,44.0479,5553089.4886083
2005-12-13,44.1163,44.453,43.9459,44.4153,5899372.5357722
2005-12-14,44.1519,44.4153,44.0479,44.1846,8351413.8125395
2005-12-15,43.9459,44.0479,43.7528,43.8489,6918178.4254839
2005-12-16,44.3183,44.6213,44.2232,44.453,4998755.0846764
2005-12-19,44.651,44.7184,44.3183,44.3183,5417546.8596005
2005-12-20,44.8164,44.8164,44.5896,44.751,4438474.0481819
2005-12-21,45.2888,45.4195,45.1937,45.3829,4748040.2492592
2005-12-22,45.5235,45.7928,45.3829,45.7928,4611392.9138457
2005-12-23,45.4859,45.7928,45.4512,45.6928,3093998.8924458
2005-12-27,45.4195,45.4195,44.651,44.7184,5209824.6932239
2005-12-28,45.6928,45.6928,45.3502,45.5235,4265557.2020911
2005-12-29,45.6245,45.6611,45.4512,45.5552,4547698.6122423
2005-12-30,45.16,45.2561,44.9174,45.2561,3474997.388899
2006-01-03,45.7621,46.7594,45.7235,46.697,7705003.0384979
2006-01-04,46.8257,47.2328,46.7327,47.1278,6798857.006441
2006-01-05,46.697,46.8584,46.6623,46.797,4968192.8871665
2006-01-06,47.2644,47.5952,46.8584,47.4962,7666853.3054006
2006-01-09,47.6299,47.8636,47.4338,47.7309,5340141.6772138
2006-01-10,46.595,46.8584,46.496,46.8584,6449465.8365012
2006-01-11,47.1605,47.4338,47.0604,47.3635,7574152.8872482
2006-01-12,47.4962,47.4962,46.9941,47.0278,7171788.3187303
2006-01-13,46.8941,47.0941,46.7327,47.0941,5948160.3694037
2006-01-17,45.3502,45.6611,45.2888,45.6611,9349128.2921082
2006-01-18,44.4837,44.8521,44.1519,44.3183,25535891.410943
2006-01-19,45.1937,45.6245,45.1937,45.5235,15774664.20868
2006-01-20,45.5552,45.6245,44.0796,44.2232,16596919.199809
2006-01-23,44.8857,45.0541,44.6213,44.8857,13301739.537784
2006-01-24,45.3829,45.6611,45.16,45.6611,12573352.277974
2006-01-25,45.4512,45.4512,44.9531,45.2561,11886313.754821
2006-01-26,46.1256,46.4227,45.9236,46.2939,11442753.937192
2006-01-27,46.9634,47.3635,46.697,47.3318,9932679.8579628
2006-01-30,47.0278,47.0941,46.8584,47.0941,7294160.3027199
2006-01-31,47.0941,47.1981,46.8257,46.9277,10984498.696964
2006-02-01,46.6623,46.9277,46.595,46.797,9378165.7120379
2006-02-02,46.595,46.6623,46.0246,46.0959,9762303.6346478
2006-02-03,46.3573,46.6623,45.9929,46.496,6331042.1176363
2006-02-06,46.5257,46.5613,46.2583,46.391,5493188.9547986
2006-02-07,46.496,46.496,45.8869,46.0563,11878901.922081
2006-02-08,45.5235,45.8216,45.2195,45.7928,10777135.004786
2006-02-09,45.8869,46.0563,45.6245,45.6611,5250842.2199156
2006-02-10,45.5235,45.6245,45.0541,45.4512,8556148.020731
2006-02-13,44.5203,44.7184,44.3836,44.4837,7875290.4006029
2006-02-14,45.0541,45.6245,44.9531,45.5552,6247867.0153205
2006-02-15,44.9174,45.3205,44.651,44.9848,6454396.6238679
2006-02-16,45.0541,45.4859,44.8521,45.4859,4987430.3293379
2006-02-17,44.3836,44.651,44.1519,44.5203,5530985.262629
2006-02-21,44.5896,44.7184,44.3183,44.6213,12167438.30999
2006-02-22,44.5896,45.0541,44.5203,44.9174,7521570.2760366
2006-02-23,45.5898,45.6611,45.3205,45.3829,5454590.8765056
2006-02-24,45.7928,46.2583,45.7928,46.2583,7179587.9094779
2006-02-27,46.697,46.8941,46.6277,46.8257,4999172.1264913
2006-02-28,46.6623,46.6623,46.1256,46.19,6964009.604311
2006-03-01,46.2583,46.6277,46.0246,46.6277,5528503.2074688
2006-03-02,46.0246,46.0246,45.5552,45.9236,5557330.5918113
2006-03-03,45.2561,45.6928,45.0897,45.2888,5268619.5108414
2006-03-06,45.4195,45.4195,44.8857,44.9848,5517597.5135183
2006-03-07,44.7837,44.9174,44.4153,44.4837,5972808.2475183
2006-03-08,44.4837,44.9174,44.2856,44.7837,5998500.2448501
2006-03-09,45.6245,45.6928,45.2195,45.2561,5353433.4966092
2006-03-10,45.3205,45.7928,45.1274,45.7928,6936761.5260183
2006-03-13,46.0959,46.2939,46.0246,46.2583,4307890.4805622
2006-03-14,45.9563,46.7594,45.7928,46.7327,6590268.4432672
2006-03-15,46.4583,46.6623,46.2583,46.595,6230033.176352
2006-03-16,46.0959,46.496,46.0246,46.1573,4256086.4147242
2006-03-17,46.6277,46.8584,46.496,46.797,6029361.3391571
2006-03-20,47.5308,47.5952,47.1605,47.3635,5916880.2137087
2006-03-21,47.0941,47.2644,46.697,46.797,9708198.2654291
2006-03-22,47.0604,47.4962,46.9941,47.3981,4155765.1380307
2006-03-23,46.797,46.9634,46.3573,46.595,6842835.227083
2006-03-24,46.496,47.0941,46.4227,47.0941,4364323.4076102
2006-03-27,47.2328,47.3635,47.0941,47.2644,4234099.3239762
2006-03-28,47.2328,47.3635,46.595,46.697,5774044.9067647
2006-03-29,47.2644,48.0349,47.1981,47.9973,8145094.2395793
2006-03-30,48.1022,48.6043,48.0676,48.3677,4789956.4859154
2006-03-31,48.0676,48.232,47.9636,48.2003,3955989.9912273
2006-04-03,48.639,49.1748,48.5687,49.0014,6878476.6505716
2006-04-04,48.8727,49.1054,48.8024,49.0014,5706680.0313178
2006-04-05,48.9321,49.2718,48.838,49.2421,4215188.0428368
2006-04-06,49.5709,49.6055,49.3401,49.4718,4974077.9227539
2006-04-07,49.6392,49.8739,49.0351,49.1391,5006434.5108332
2006-04-10,49.2421,49.4332,49.1054,49.4015,3590703.7723546
2006-04-11,49.1391,49.1748,48.6717,48.838,5079328.9770276
2006-04-12,48.3993,48.5013,48.232,48.4627,3336227.482311
2006-04-13,48.2003,48.533,48.1656,48.4627,3557692.8426383
2006-04-17,48.1389,48.1656,47.8636,47.9636,3223777.6602435
2006-04-18,48.6717,49.5392,48.6717,49.5392,4623879.9334191
2006-04-19,48.9638,49.5709,48.8727,49.4718,6383800.4316949
2006-04-20,49.1054,49.4332,49.0351,49.1748,4095626.2946124
2006-04-21,49.6055,49.7105,49.2421,49.4718,5046915.8409056
2006-04-24,49.1391,49.2718,48.9638,49.1748,4805223.4476596
2006-04-25,49.6055,49.7105,49.1748,49.2718,4160992.8026216
2006-04-26,49.5065,49.8056,49.5065,49.7739,5331236.370274
2006-04-27,49.2718,50.2136,49.2421,49.7442,5274204.6398451
2006-04-28,49.5709,49.8739,49.5392,49.5392,3034995.0490276
2006-05-01,50.1769,50.272,49.4718,49.7105,4626985.0268355
2006-05-02,50.3087,50.5424,50.2136,50.5107,3131612.4289238
2006-05-03,50.3087,50.4087,50.0383,50.377,2172378.8924169
2006-05-04,50.3087,50.8811,50.3087,50.6473,3421014.203844
2006-05-05,51.0108,51.6198,51.0108,51.5862,3556588.1362326
2006-05-08,51.8486,51.9496,51.6495,51.8486,4973929.4841418
2006-05-09,51.7109,52.0506,51.7109,52.0506,4654321.9663382
2006-05-10,51.5168,51.8119,51.2128,51.3108,3669278.2874816
2006-05-11,51.2128,51.2128,50.1096,50.3087,12322700.049319
2006-05-12,50.3403,50.4087,49.6055,49.6709,6221936.7083802
2006-05-15,49.9066,50.2453,49.7105,50.1443,4675353.799079
2006-05-16,49.7105,49.8739,49.5065,49.6055,10941716.06351
2006-05-17,49.6392,49.7739,47.7309,48.0349,10570246.92204
2006-05-18,48.533,48.8024,47.9349,48.0676,7758540.9077167
2006-05-19,48.5013,48.639,47.8636,48.4627,4459777.5134851
2006-05-22,46.9941,47.4962,46.5257,47.1981,14011725.458625
2006-05-23,47.1605,47.6982,46.5257,46.5257,7878460.1203539
2006-05-24,47.0604,47.0604,45.9929,46.6277,10663279.559943
2006-05-25,46.797,47.3021,46.7594,47.1981,7102629.0527139
2006-05-26,47.5952,47.9349,47.3635,47.7972,7076726.0100084
2006-05-30,47.3635,47.3635,46.3573,46.5257,3892953.0606203
2006-05-31,46.6277,47.0278,46.4227,46.8584,7378258.3498756
2006-06-01,46.3573,47.0941,46.1573,47.0604,4834231.5837815
2006-06-02,46.8584,47.7665,46.8584,47.5952,7130833.3988002
2006-06-05,47.2328,47.2328,46.2583,46.391,7049331.5126766
2006-06-06,45.8216,45.8869,45.0224,45.6611,9899548.7636557
2006-06-07,45.1274,45.3205,44.6213,44.651,7243431.6594799
2006-06-08,43.2794,43.4112,42.3456,43.2171,21789505.828086
2006-06-09,43.6498,43.8489,43.0131,43.0131,7930144.021601
2006-06-12,43.5815,43.6498,42.5397,42.611,9014375.996724
2006-06-13,41.7742,42.1089,41.074,41.1344,18803056.263935
2006-06-14,41.8385,42.1792,41.4068,42.1792,12161552.264616
2006-06-15,42.511,43.8211,42.4753,43.6845,15841675.65886
2006-06-16,43.6498,43.6845,43.1487,43.2794,9034451.5616713
2006-06-19,43.6498,43.6845,43.0131,43.0438,5880672.3000065
2006-06-20,43.2794,43.3805,42.812,43.1487,11254539.835762
2006-06-21,42.9754,44.0133,42.9398,43.7191,12200958.172091
2006-06-22,43.8211,44.0133,43.2171,43.5112,9034540.4228812
2006-06-23,43.4775,43.7528,43.3141,43.3141,5032452.669197
2006-06-26,43.7528,43.7825,43.5448,43.6845,4368685.6851904
2006-06-27,43.7528,43.7825,42.812,42.9111,9153356.9486857
2006-06-28,43.2478,43.4775,42.9754,43.4428,5817575.7919974
2006-06-29,43.9152,45.3829,43.9152,45.2888,9407532.3223591
2006-06-30,45.7621,45.9929,45.4195,45.6611,7426834.1283468
2006-07-03,46.0246,46.4583,45.8869,46.4583,1620254.9110828
2006-07-05,45.3502,45.4195,44.6857,44.9174,5565814.8177902
2006-07-06,45.16,45.5898,45.1274,45.3205,5174720.476141
2006-07-07,45.4859,45.7621,44.8521,45.1274,6229435.3827577
2006-07-10,45.9563,46.0246,45.4512,45.7928,6780333.4833088
2006-07-11,45.4859,45.8562,45.1274,45.7928,3847843.8791242
2006-07-12,44.8521,44.9174,44.2509,44.5203,4971775.6095865
2006-07-13,44.2232,44.2509,43.2478,43.3805,10142644.760105
2006-07-14,43.0438,43.1487,42.4753,43.0131,7454590.1292374
2006-07-17,42.5743,42.6447,42.2426,42.4753,4004298.1762822
2006-07-18,42.1089,42.1089,41.3731,42.0742,5930356.8240294
2006-07-19,41.7088,43.2478,41.7088,42.9398,10099712.678253
2006-07-20,43.4112,43.4428,42.5397,42.713,10603738.510119
2006-07-21,43.1814,43.2171,42.6447,42.7457,7632196.4237269
2006-07-24,43.0131,44.0479,42.9754,43.5448,7558077.086536
2006-07-25,43.6152,44.1846,43.4428,43.8806,6893203.3765507
2006-07-26,43.3805,43.8211,43.2794,43.6498,4225313.1718407
2006-07-27,44.5203,44.7184,44.0479,44.2509,6304153.5233294
2006-07-28,44.9848,45.6245,44.9531,45.4512,5275908.1496317
2006-07-31,45.3205,45.4512,45.1274,45.4195,4527981.5214943
2006-08-01,44.9174,44.9848,44.6213,44.7184,3533914.3906802
2006-08-02,45.3502,45.8562,45.3205,45.7621,5498986.1389625
2006-08-03,45.0897,45.6928,45.0541,45.3829,2841554.2927938
2006-08-04,45.8216,45.9563,45.3829,45.5552,3092236.8150436
2006-08-07,44.7837,44.7837,44.4837,44.555,2505818.4653811
2006-08-08,44.9174,45.2561,44.6213,44.7837,3641163.8123918
2006-08-09,45.4195,45.7928,44.9531,44.9531,5112131.8907297
2006-08-10,45.4195,45.6611,45.1937,45.4512,4131835.2181011
2006-08-11,45.1274,45.2195,44.8521,45.0224,2003074.0525539
2006-08-14,45.5235,45.7928,45.2888,45.2888,2444690.0312155
2006-08-15,46.1256,46.496,46.1256,46.3246,3828692.2688034
2006-08-16,46.797,47.0604,46.697,46.8257,4483467.1042332
2006-08-17,46.8257,47.1605,46.6623,46.7327,2739916.2545343
2006-08-18,46.797,47.1981,46.6623,46.9634,2489382.1708966
2006-08-21,46.5257,46.6623,46.4583,46.5613,2116869.9199952
2006-08-22,46.5257,46.7594,46.391,46.697,1958530.3514849
2006-08-23,46.7327,46.8584,46.3246,46.3573,2835578.3764235
2006-08-24,46.4583,46.4583,45.9929,45.9929,3831437.8782341
2006-08-25,45.7621,46.0563,45.6928,45.7621,2104740.3648347
2006-08-28,45.5898,45.7621,45.3829,45.6611,2253429.4039853
2006-08-29,45.8562,46.0563,45.5898,46.0246,3196680.0401359
2006-08-30,45.8562,45.9236,45.6928,45.7235,2408093.3497197
2006-08-31,46.19,46.2583,45.8869,45.8869,2784251.9395891
2006-09-01,46.1573,46.4227,46.0246,46.2939,2634371.3523958
2006-09-05,46.8584,46.9941,46.7594,46.9277,3549687.2554494
2006-09-06,46.595,46.6277,46.1256,46.2276,3365834.4218138
2006-09-07,45.7235,46.0563,45.5898,45.8562,3705874.9689774
2006-09-08,45.8562,45.8562,45.6928,45.8562,2486128.638868
2006-09-11,45.3502,45.4195,44.8164,45.16,4663493.8569078
2006-09-12,44.9848,45.5552,44.8521,45.5235,4987878.6745337
2006-09-13,44.8521,45.1274,44.751,44.9531,4363485.2848344
2006-09-14,44.9174,44.9848,44.7837,44.9174,4206731.0810928
2006-09-15,45.16,45.2195,44.7837,44.8857,2977846.1833674
2006-09-18,44.7184,45.0224,44.6857,45.0224,2368452.161996
2006-09-19,45.0224,45.0541,44.3183,44.651,5185355.5473157
2006-09-20,44.7837,44.9531,44.6213,44.8164,3617561.0632807
2006-09-21,44.9848,45.0897,44.5896,44.8164,4760439.4174091
2006-09-22,44.6213,44.6213,44.1163,44.1846,4076445.4004837
2006-09-25,44.5896,44.5896,44.0133,44.453,4640940.2759463
2006-09-26,44.2856,44.4837,44.1163,44.4837,5235276.3613742
2006-09-27,44.9531,45.2561,44.8857,45.16,5379782.8649374
2006-09-28,45.2195,45.4859,45.0541,45.3829,2442807.7892225
2006-09-29,45.4195,45.4512,45.2561,45.3205,5538212.3044442
2006-10-02,45.6928,46.1256,45.5552,45.7928,8508018.5678825
2006-10-03,45.5552,45.7621,45.3829,45.6245,4074474.2972808
2006-10-04,45.3829,46.0246,45.2561,45.9929,3457490.720749
2006-10-05,46.2939,46.496,46.0959,46.391,4744364.6264833
2006-10-06,46.0959,46.0959,45.6611,45.8562,3771360.6317909
2006-10-09,45.4859,45.5235,45.2195,45.4195,4529354.8311029
2006-10-10,45.7928,45.7928,45.4859,45.7928,4928401.2412578
2006-10-11,45.3829,45.6611,45.0224,45.3502,2877403.7322967
2006-10-12,45.3502,45.8869,45.3502,45.8216,2864109.8933283
2006-10-13,45.7235,45.8869,45.5235,45.6928,3642330.1157726
2006-10-16,46.1573,46.2939,46.0563,46.19,7637128.2208801
2006-10-17,46.0246,46.0959,45.6245,45.9236,6040297.3267019
2006-10-18,46.19,46.3246,45.8869,46.19,4149312.6024433
2006-10-19,46.0563,46.3573,45.9563,46.19,3352986.9084682
2006-10-20,46.3246,46.3246,45.9236,46.1573,4968284.7777359
2006-10-23,46.2583,46.697,46.0959,46.6623,3414411.2100715
2006-10-24,46.4583,46.7327,46.3573,46.697,2303202.7892181
2006-10-25,46.4227,46.8584,46.391,46.8257,6817888.4521711
2006-10-26,46.8257,47.2328,46.7594,47.1278,4600190.342671
2006-10-27,46.8257,46.8941,46.4227,46.595,4759096.4013948
2006-10-30,46.2276,46.496,46.1256,46.3246,3576843.4431727
2006-10-31,46.0959,46.3573,45.9236,46.2276,3738320.4182667
2006-11-01,46.595,46.6277,45.8562,46.0246,4251065.7563611
2006-11-02,46.0246,46.2276,45.9563,46.1256,3064989.7465374
2006-11-03,46.0959,46.1573,45.7928,45.8869,2359756.8906434
2006-11-06,45.8562,46.3246,45.8562,46.19,7677398.5055789
2006-11-07,46.19,46.496,45.9929,46.1256,4253813.3853647
2006-11-08,45.4512,45.8216,45.3502,45.6245,4862643.9458821
2006-11-09,45.1937,45.4195,44.9531,45.0541,8222349.9735675
2006-11-10,45.1274,45.2195,44.8521,44.9848,4779560.7341357
2006-11-13,44.7184,44.8164,44.5203,44.5203,4855083.6745295
2006-11-14,45.6245,45.9236,45.2888,45.8216,5649766.4459067
2006-11-15,45.2888,45.8869,45.2888,45.6611,5599307.4156561
2006-11-16,45.16,45.3502,45.0224,45.2888,5308800.9343302
2006-11-17,44.6857,44.9531,44.5203,44.8857,8124900.5296143
2006-11-20,43.8489,43.9836,43.7191,43.9459,7296250.5607271
2006-11-21,43.7825,43.9836,43.6152,43.9836,4824043.8480161
2006-11-22,44.3836,44.555,44.2856,44.3836,4242016.0499551
2006-11-24,44.2856,44.3836,44.1846,44.2232,4599682.4200731
2006-11-27,44.5896,44.6213,44.0796,44.1846,4694951.7350227
2006-11-28,44.5896,44.9848,44.453,44.9174,5021966.0366344
2006-11-29,45.5898,45.7928,45.3829,45.7928,5813482.1176201
2006-11-30,46.1573,46.391,46.0246,46.2276,5332912.6158256
2006-12-01,46.2276,46.2939,45.8562,46.2939,9725795.814362
2006-12-04,46.4227,46.9277,46.391,46.8257,4202071.9262884
2006-12-05,46.697,46.9277,46.5257,46.8584,4460162.2421328
2006-12-06,46.9634,47.1605,46.8584,47.1605,4006181.4280616
2006-12-07,47.3635,47.4338,47.0941,47.1981,5294250.9209846
2006-12-08,47.1981,47.3635,46.8941,46.9941,2878091.3968874
2006-12-11,46.8941,47.1981,46.797,47.0604,5285047.7270341
2006-12-12,46.9941,47.1605,46.7327,47.1278,4909607.0953497
2006-12-13,47.0278,47.0604,46.797,46.8941,3088830.805257
2006-12-14,47.2328,47.6299,47.1981,47.3635,3331508.7501045
2006-12-15,47.4625,47.8636,47.3318,47.3635,4261972.4600981
2006-12-18,47.3981,47.4625,47.0604,47.0604,6758646.2991444
2006-12-19,46.797,47.0604,46.7327,46.8584,5888977.793779
2006-12-20,47.1278,47.1981,46.8584,46.8584,3657505.1869475
2006-12-21,47.0604,47.4338,47.0604,47.1278,3476462.589077
2006-12-22,47.2644,47.3318,46.8941,47.3021,2632157.9004384
2006-12-26,47.2644,47.3021,47.0278,47.2644,1685532.557882
2006-12-27,47.4625,47.6299,47.3318,47.4625,2777739.8265996
2006-12-28,47.4962,47.6645,47.3981,47.4962,2653967.2687665
2006-12-29,47.5308,47.7309,47.4962,47.5615,2244945.1780064
2007-01-03,47.5615,47.8982,47.2644,47.5308,6092129.6665612
2007-01-04,47.5615,48.0349,47.3981,48.0349,4507606.0499634
2007-01-05,47.2328,47.3318,46.797,46.797,5520827.8204579
2007-01-08,47.0941,47.1981,46.8257,47.0604,3038669.662017
2007-01-09,47.3635,47.5308,47.1605,47.3635,4441493.3097479
2007-01-10,46.5613,46.8941,46.391,46.6623,4645662.0375123
2007-01-11,46.2939,46.6623,46.2939,46.4227,4613424.6042372
2007-01-12,46.797,47.1981,46.7327,47.0278,3480463.3630985
2007-01-16,47.1981,47.3635,47.0941,47.1981,4468558.6166882
2007-01-17,47.1981,47.4338,47.1278,47.1981,4292324.6220208
2007-01-18,47.3635,47.7972,47.1605,47.1605,4808120.5250618
2007-01-19,47.3021,47.6645,47.2644,47.4962,3299329.8844451
2007-01-22,47.6299,47.6982,47.2328,47.4962,3165282.7492096
2007-01-23,47.5952,47.9973,47.5308,47.7665,3938273.2874901
2007-01-24,48.0676,48.6043,47.9636,48.3993,5278506.3302367
2007-01-25,47.9636,48.0349,47.4338,47.5952,6251452.7671
2007-01-26,47.6645,47.8636,47.3635,47.6299,3249442.3933404
2007-01-29,47.7309,48.0349,47.6982,47.7972,4232543.2430153
2007-01-30,47.7309,48.1022,47.6645,48.1022,4213991.4458617
2007-01-31,47.5308,48.1022,47.3981,47.8982,7005086.7084048
2007-02-01,48.533,48.7747,48.3677,48.533,4256206.579315
2007-02-02,48.334,48.3993,48.1656,48.232,3972990.7563524
2007-02-05,47.7972,48.0676,47.7309,47.8636,3277731.5614907
2007-02-06,48.2003,48.4627,47.9973,48.2686,4639176.1789711
2007-02-07,48.1389,48.2973,48.0349,48.232,3560322.3266241
2007-02-08,47.5308,47.6982,47.3635,47.6299,5013572.6914384
2007-02-09,48.1022,48.2686,47.6982,47.7665,4421236.9930212
2007-02-12,47.9349,47.9973,47.6299,47.7309,2683034.9822906
2007-02-13,48.5013,48.8727,48.4627,48.742,5172999.7999843
2007-02-14,49.0014,49.8739,48.9638,49.5392,5500513.9459021
2007-02-15,49.6709,50.0066,49.5709,49.9363,6584802.4690677
2007-02-16,49.7739,49.9066,49.7105,49.9066,4232843.149599
2007-02-20,49.8056,49.9363,49.5065,49.7442,8952683.0919178
2007-02-21,49.4718,49.7739,49.2421,49.7739,4468648.4876846
2007-02-22,49.9363,50.1096,49.7442,49.9066,6416814.3907707
2007-02-23,50.2453,50.477,50.1443,50.3403,6583099.9690677
2007-02-26,50.6473,50.7404,50.272,50.678,6763749.7599986
2007-02-27,50.2136,50.377,48.8024,49.4718,22711276.2863
2007-02-28,49.5065,49.8056,49.1054,49.4015,12691211.526199
2007-03-01,48.639,49.2055,48.2003,49.1748,10414400.516341
2007-03-02,48.6717,48.8024,48.1656,48.3677,9381361.6862373
2007-03-05,47.8982,48.1022,47.0278,47.6645,13063591.495072
2007-03-06,48.5013,48.9321,48.3993,48.8024,8268778.9459889
2007-03-07,48.639,48.838,48.431,48.7073,6318582.3622978
2007-03-08,49.2055,49.5065,49.1391,49.1391,5932686.4014316
2007-03-09,49.3698,49.4718,49.0014,49.1748,8150176.4949176
2007-03-12,49.3698,49.6392,49.1391,49.5709,5941857.2822148
2007-03-13,49.1391,49.2055,48.3677,48.6717,8476679.8445719
2007-03-14,48.2003,48.2686,47.2644,48.232,8778511.0812362
2007-03-15,48.232,48.533,48.232,48.2686,5022472.9494458
2007-03-16,48.232,48.5013,47.9973,48.232,4883405.1558471
2007-03-19,48.533,48.838,48.431,48.7747,4557586.4414241
2007-03-20,48.7747,49.3094,48.7073,49.2055,4747192.0286186
2007-03-21,49.0698,50.0779,48.9321,49.7442,4905941.5704386
2007-03-22,49.9066,50.0779,49.7105,49.8056,6745053.5633788
2007-03-23,49.8739,50.0779,49.7739,49.8739,3353655.3871159
2007-03-26,49.6392,49.6392,49.0698,49.6055,5400338.0784612
2007-03-27,49.3698,49.5065,49.1748,49.4015,4266459.9512014
2007-03-28,48.9321,49.5392,48.838,49.0351,6545397.5713797
2007-03-29,49.3401,49.3401,48.8024,49.1054,3970689.4529715
2007-03-30,49.1054,49.3698,48.742,48.7747,5274503.5366423
2007-04-02,48.431,48.742,48.334,48.5013,6691543.9681814
2007-04-03,48.7073,49.0698,48.7073,48.8975,4881551.1878755
2007-04-04,49.1391,49.3401,49.0014,49.2718,2412739.3772999
2007-04-05,48.9638,49.2055,48.8727,49.1391,2091324.3417026
2007-04-09,49.2055,49.3094,49.0351,49.0698,3063317.5401317
2007-04-10,49.2421,49.3698,49.1391,49.2421,6652572.2688919
2007-04-11,49.2421,49.2718,48.838,49.0351,4508023.0917784
2007-04-12,48.8024,49.1391,48.639,48.9638,4719873.2652726
2007-04-13,48.7747,48.838,48.5013,48.5687,3283293.4654055
2007-04-16,48.8975,49.3401,48.8975,49.2718,4776596.0010395
2007-04-17,48.9321,49.1054,48.7747,48.9638,5902107.0375517
2007-04-18,49.1054,49.3094,48.8975,49.0351,3784181.8906881
2007-04-19,48.6717,48.9638,48.533,48.8024,5460637.4779293
2007-04-20,48.9321,49.0698,48.8024,49.0014,2781654.7687705
2007-04-23,48.4627,48.7073,48.2686,48.4627,5742075.0669061
2007-04-24,48.3993,48.4627,48.1656,48.3993,4599644.048187
2007-04-25,48.2973,48.7073,47.9636,48.6717,7189371.7306525
2007-04-26,48.2686,48.431,47.9636,48.431,6634157.8026992
2007-04-27,47.8636,48.1656,47.7309,48.1656,4420976.4681102
2007-04-30,47.7309,48.2003,47.5615,47.7972,3395134.3862275
2007-05-01,47.7665,47.8982,47.4962,47.7972,5396746.2679629
2007-05-02,47.7972,48.1656,47.7972,48.0676,5247927.9761433
2007-05-03,48.1022,48.2003,47.9349,48.1389,4773192.0108259
2007-05-04,48.334,48.431,48.232,48.2973,6242049.6354271
2007-05-07,48.6043,48.7073,48.533,48.533,4482329.0748737
2007-05-08,48.533,48.5687,48.2686,48.431,7935699.866797
2007-05-09,48.838,49.1748,48.8024,49.0351,5172927.095358
2007-05-10,48.4627,48.5687,48.1389,48.2973,14369278.732657
2007-05-11,48.431,48.8024,48.3993,48.6717,5941398.8391543
2007-05-14,48.5687,48.639,48.2973,48.533,3581678.3008241
2007-05-15,48.1022,48.431,48.0349,48.1389,4010496.2456774
2007-05-16,48.0676,48.334,47.8636,48.232,3589479.9111446
2007-05-17,47.7309,47.8339,47.4962,47.8339,5138632.7270295
2007-05-18,47.6299,47.8339,47.5615,47.6982,4021855.333756
2007-05-21,47.6299,47.8339,47.5308,47.6982,7614981.5838687
2007-05-22,48.1656,48.3677,48.0676,48.1656,6157523.4388052
2007-05-23,48.4627,48.639,48.2003,48.232,9359075.6986921
2007-05-24,48.3677,48.5013,47.7972,47.9973,6095929.4930738
2007-05-25,47.8339,47.9636,47.7665,47.7972,3126396.8817707
2007-05-29,48.3677,48.4627,48.1389,48.2973,4278301.717216
2007-05-30,48.0349,48.431,47.9636,48.3993,7573773.2075329
2007-05-31,48.7747,49.0014,48.7073,48.8727,5467496.9574669
2007-06-01,49.1391,49.3094,49.0351,49.1391,3551972.4022466
2007-06-04,49.1391,49.3094,48.9321,49.3094,3483198.8746644
2007-06-05,49.3698,49.3698,49.1391,49.2421,4065998.1495937
2007-06-06,49.2718,49.3094,48.838,49.0351,4094759.8978153
2007-06-07,49.1391,49.3094,48.6043,48.838,6692603.2341957
2007-06-08,48.7073,49.2055,48.5687,49.0698,4860552.6780884
2007-06-11,48.9321,49.2718,48.8975,49.0014,3007702.5401299
2007-06-12,48.6043,48.8727,48.2686,48.3677,4529711.2857293
2007-06-13,48.3677,48.6717,48.2686,48.5013,4135898.5988842
2007-06-14,48.431,48.7747,48.3677,48.5687,3797321.2323255
2007-06-15,48.9638,49.0351,48.838,49.0014,4800727.8782645
2007-06-18,49.0351,49.1054,48.742,48.8975,5255437.758172
2007-06-19,48.8727,48.9321,48.7073,48.8727,3395259.5997506
2007-06-20,49.0014,49.0014,48.3993,48.533,5016658.5989118
2007-06-21,48.6717,48.8975,48.533,48.7747,4526338.5988964
2007-06-22,48.533,48.6043,47.9349,48.2973,3840105.8853518
2007-06-25,48.2003,48.3993,47.9349,48.0349,5519931.1300664
2007-06-26,48.4627,48.4627,48.1022,48.1022,4692114.2350226
2007-06-27,47.9349,48.2973,47.8339,48.2003,4289523.4743338
2007-06-28,48.1022,48.3677,48.0349,48.1022,3222074.1504569
2007-06-29,48.6043,48.742,48.3993,48.5687,4921244.884496
2007-07-02,49.0351,49.5065,48.9321,49.4332,4359481.4814535
2007-07-03,49.4015,49.4718,49.3094,49.3401,1863227.7135816
2007-07-05,49.2055,49.2055,48.8975,49.2055,2911172.0018707
2007-07-06,48.9638,49.1748,48.7747,48.9638,2349574.2038104
2007-07-09,49.3094,49.3094,48.8975,48.9638,3717070.4716468
2007-07-10,49.0014,49.0698,48.8727,48.9321,4048420.7963903
2007-07-11,48.8024,49.0014,48.7073,48.8975,4172344.8221949
2007-07-12,48.8024,49.2718,48.8024,49.2421,5145056.9885955
2007-07-13,49.3401,49.5065,49.2055,49.4718,4032323.7901621
2007-07-16,49.4332,49.5392,49.2421,49.3698,4376445.8942654
2007-07-17,49.2055,49.2718,49.0014,49.1054,3935235.8497676
2007-07-18,48.838,48.9638,48.6043,48.8727,6353714.8534021
2007-07-19,49.1748,49.2718,49.0698,49.1054,4027123.389806
2007-07-20,49.2055,49.2055,48.7073,48.8975,9083423.1764415
2007-07-23,49.1054,49.3698,49.1054,49.2055,7278683.3053884
2007-07-24,49.3094,49.3401,48.838,49.0351,5540302.5624514
2007-07-25,49.2718,49.4015,48.742,49.0698,6430465.6941519
2007-07-26,48.7073,48.742,47.6982,48.2003,7736294.3018441
2007-07-27,48.2003,48.2686,47.5615,47.7309,12498538.207687
2007-07-30,48.5013,48.742,48.3677,48.533,14415414.867
2007-07-31,48.6717,48.8024,48.2686,48.2973,8061308.216445
2007-08-01,47.7309,47.9636,47.3981,47.9349,12269694.337573
2007-08-02,47.7309,47.8339,47.4625,47.6982,7510789.7956092
2007-08-03,47.5308,47.6645,46.7327,47.0278,9613091.5261022
2007-08-06,47.6645,47.7972,47.3635,47.7309,5229764.9467833
2007-08-07,47.4625,47.8982,47.3635,47.6299,7826598.4966868
2007-08-08,47.8339,48.1389,47.7309,48.0349,9726885.3739706
2007-08-09,47.4625,47.5615,47.0941,47.2644,8508171.0456405
2007-08-10,46.4227,46.8941,46.19,46.595,8185041.3926055
2007-08-13,46.8584,46.9277,46.6277,46.6623,6182294.5108701
2007-08-14,46.8584,46.9277,46.3246,46.5257,10096397.549249
2007-08-15,46.0246,46.2939,45.6245,45.7621,10958048.349988
2007-08-16,45.5235,46.0246,45.0897,45.8562,19020364.333337
2007-08-17,45.7928,46.0246,45.0897,45.5235,12767724.05734
2007-08-20,45.7928,45.7928,44.651,45.0224,11872450.39628
2007-08-21,45.4195,45.7621,45.3205,45.5898,11499390.841108
2007-08-22,45.8562,46.3573,45.8562,46.19,7181440.867663
2007-08-23,46.797,46.8257,46.4227,46.5257,6327860.2804476
2007-08-24,46.391,46.9277,46.3246,46.7594,4661761.0633135
2007-08-27,46.6277,46.6623,46.3573,46.391,4676280.7830648
2007-08-28,46.4583,46.5257,45.6928,45.9563,4908860.8631433
2007-08-29,46.0959,46.595,46.0246,46.391,6264473.9637196
2007-08-30,45.8216,46.4227,45.7235,46.0959,5014286.6104776
2007-08-31,47.1278,47.1981,46.8257,47.0941,4422550.7252277
2007-09-04,46.697,46.9941,46.5613,46.8257,6128705.142541
2007-09-05,45.9236,46.0563,45.7235,45.9236,4382047.1798527
2007-09-06,46.0246,46.19,45.7621,45.9563,3209642.6691398
2007-09-07,45.5552,45.7928,45.4512,45.7235,4166868.7501307
2007-09-10,45.5898,45.6611,45.0224,45.3205,4463985.2937343
2007-09-11,45.6245,45.8216,45.5552,45.7928,4808034.6932113
2007-09-12,45.5235,45.7928,45.4512,45.6611,6927853.1897191
2007-09-13,45.3502,45.5235,45.1274,45.3205,7259377.1977366
2007-09-14,45.4859,45.5898,45.3829,45.4512,5427117.6158286
2007-09-17,45.3829,45.4512,45.0541,45.2195,5067749.755497
2007-09-18,44.9531,45.6928,44.7837,45.6928,8618907.2600568
2007-09-19,46.4583,46.5613,46.19,46.19,5139559.7110153
2007-09-20,46.3246,46.391,45.7928,46.0246,5491044.1683217
2007-09-21,46.0246,46.3246,45.9929,46.1256,5905582.7226052
2007-09-24,46.3573,46.391,46.0959,46.2939,4572666.5926701
2007-09-25,46.595,46.6623,46.3573,46.5613,6294699.9023327
2007-09-26,46.9634,47.0604,46.797,46.9634,5999362.6025013
2007-09-27,47.8982,48.1022,47.7309,48.0349,7921632.5313873
2007-09-28,47.9349,48.1022,47.8339,47.9973,6003214.9379107
2007-10-01,47.9349,48.7747,47.8636,48.533,6139256.4014381
2007-10-02,48.533,48.7073,48.2973,48.3993,6033255.075812
2007-10-03,48.334,48.6717,48.334,48.431,4792749.5553105
2007-10-04,48.4627,48.6043,48.3677,48.3993,2137790.6762236
2007-10-05,48.742,49.2055,48.639,49.0351,5635912.1754437
2007-10-08,48.742,48.8727,48.5687,48.7747,2673852.9938561
2007-10-09,48.639,48.8727,48.533,48.639,4464091.3213144
2007-10-10,48.3677,48.8024,48.2973,48.533,3390182.3933448
2007-10-11,48.9638,49.1391,48.5013,48.6043,8783711.4815922
2007-10-12,48.431,49.0014,48.431,48.6043,4054668.3453229
2007-10-15,48.1656,48.2686,47.8982,48.0349,4227563.9858977
2007-10-16,47.4625,47.4962,47.0604,47.1605,3450049.6042007
2007-10-17,47.3318,47.4338,46.9941,47.2328,4279881.0232659
2007-10-18,47.3021,47.5615,47.2644,47.4338,4644518.9592204
2007-10-19,47.1605,47.2328,46.3246,46.496,5317311.4147575
2007-10-22,46.5613,46.9634,46.4583,46.7594,5363753.5144031
2007-10-23,46.8941,47.0278,46.6277,46.8941,4519913.3275439
2007-10-24,46.797,46.8941,46.0959,46.697,7045986.0900787
2007-10-25,46.5613,46.595,46.19,46.5257,5473114.3996379
2007-10-26,47.1605,47.5615,47.0278,47.3318,5508427.6425215
2007-10-29,47.8339,47.9973,47.7309,47.9636,4210495.5650787
2007-10-30,47.6982,47.9349,47.6299,47.7309,3052890.4849712
2007-10-31,47.8982,48.2003,47.7665,48.0676,4028677.451194
2007-11-01,47.8636,47.9349,47.2328,47.4625,7977048.6034531
2007-11-02,47.3981,47.4625,46.8941,47.3318,4921138.8569159
2007-11-05,46.4227,46.7594,46.4227,46.5257,3227901.6282151
2007-11-06,46.8941,47.1605,46.8941,47.0604,4560653.1629544
2007-11-07,46.496,46.6623,45.9563,46.19,5096644.7955335
2007-11-08,45.9236,46.0563,45.3205,45.4512,9471290.2405106
2007-11-09,44.9848,45.1274,44.4153,44.8521,10383695.938938
2007-11-12,44.6857,45.3205,44.6857,44.8857,5264967.1131545
2007-11-13,45.1937,45.7235,45.0897,45.6611,4405516.6371489
2007-11-14,45.9929,46.1256,45.6611,45.7928,7237651.6416861
2007-11-15,45.4859,45.7235,45.2195,45.3829,5442533.0161849
2007-11-16,45.3829,45.4195,44.9174,45.0541,4395663.1407073
2007-11-19,44.7837,44.8164,44.1163,44.2856,5394337.9272155
2007-11-20,45.16,45.6928,45.0224,45.4512,7508533.9326199
2007-11-21,44.651,44.8521,44.2232,44.651,7927772.0331668
2007-11-23,45.3502,45.6928,45.3502,45.6611,1815448.6566406
2007-11-26,46.0246,46.0959,45.5235,45.6611,5544922.3355832
2007-11-27,45.9929,46.5257,45.9929,46.391,6603563.2920221
2007-11-28,46.19,46.9634,46.1573,46.8257,10330669.021676
2007-11-29,46.8941,47.3635,46.8941,46.9941,5440586.1478575
2007-11-30,47.3981,47.6299,46.9634,47.0941,4251134.4218415
2007-12-03,47.2644,47.3318,46.9277,47.1605,3801741.0677349
2007-12-04,46.5613,46.797,46.496,46.6623,4794413.6834244
2007-12-05,47.3021,47.6645,47.2328,47.5308,5616842.3578274
2007-12-06,47.4962,48.1389,47.3981,48.1389,4134123.3942578
2007-12-07,47.7309,47.8636,47.4962,47.6982,3411021.3568686
2007-12-10,47.6982,47.9636,47.5952,47.8339,2440506.4858417
2007-12-11,47.8636,47.9349,46.6277,46.797,4786013.2697231
2007-12-12,47.6982,47.8339,46.8584,47.1605,5913170.2581926
2007-12-13,46.1256,46.2939,45.6611,46.19,5168026.6015856
2007-12-14,45.3502,45.4512,44.3836,44.3836,8217424.2351332
2007-12-17,44.2856,44.453,43.6152,43.6152,4613381.1834187
2007-12-18,44.1846,44.5203,43.7528,44.3836,5907803.2430679
2007-12-19,44.2509,44.35,43.8806,44.0796,5153359.4530086
2007-12-20,44.1846,44.4153,43.9836,44.2509,3763639.8043885
2007-12-21,44.5203,45.0897,44.4153,44.9174,8429196.6550687
2007-12-24,44.1163,44.6213,44.1163,44.3836,3305790.4983243
2007-12-26,44.35,44.8164,44.2232,44.5896,3349396.1077563
2007-12-27,44.5203,44.5203,43.8806,43.8806,4293841.3213091
2007-12-28,44.3836,44.5203,44.1519,44.3836,4532185.2625977
2007-12-31,44.4153,44.4837,43.9836,44.4837,3681383.6077667
2008-01-02,44.4153,44.6213,44.0796,44.2856,4419408.2697116
2008-01-03,44.35,44.555,44.2509,44.453,5473082.0864706
2008-01-04,43.9459,44.0796,43.0131,43.3141,7043137.4824273
2008-01-07,43.2171,43.3141,42.9111,43.0438,4627398.0295046
2008-01-08,43.5112,43.6845,42.9398,42.9398,10707477.914037
2008-01-09,43.7825,43.8806,43.2478,43.8806,6209297.2110489
2008-01-10,43.0804,43.7528,43.0438,43.5112,7647125.1070014
2008-01-11,42.9398,43.0131,42.5743,42.7793,8948031.0056187
2008-01-14,43.3141,43.4112,43.0131,43.3141,4906008.2163461
2008-01-15,42.409,42.511,41.6415,42.1089,11463081.948758
2008-01-16,41.4068,41.6415,40.9077,41.3394,10705734.012791
2008-01-17,41.5078,41.7742,40.666,40.769,10352263.305485
2008-01-18,41.7088,41.9425,41.0404,41.8385,9664089.7823316
2008-01-22,39.3974,40.769,39.1627,40.3026,12952337.260193
2008-01-23,39.2301,40.469,38.827,40.4343,17371286.077057
2008-01-24,40.975,41.1681,40.6343,41.1047,35786423.777813
2008-01-25,42.3763,42.4753,41.3731,41.7385,9903917.0999548
2008-01-28,41.1681,41.7742,40.871,41.5078,7638341.9842253
2008-01-29,41.9722,42.2109,41.8742,42.2109,5313249.043761
2008-01-30,41.6078,42.611,41.5415,42.0039,5393441.236824
2008-01-31,41.9079,42.8487,41.8088,42.5743,9422195.4317902
2008-02-01,42.812,43.0438,42.6803,42.9398,6780324.3952305
2008-02-04,42.8487,43.1121,42.6803,42.812,4376216.6727351
2008-02-05,42.1089,42.1792,41.3048,41.3731,7756627.3623429
2008-02-06,41.3394,41.4068,40.8364,40.8364,6319883.9770666
2008-02-07,40.8037,41.3048,40.6997,41.074,9152329.9958387
2008-02-08,40.469,40.569,39.8659,40.0312,5254132.1042573
2008-02-11,40.4343,40.6343,40.0312,40.4343,4623219.5330632
2008-02-12,40.9077,41.2345,40.7314,41.0404,4374631.3079664
2008-02-13,40.6997,40.871,40.469,40.7314,5308896.8640455
2008-02-14,41.7385,41.7742,41.1047,41.1344,5806176.3124597
2008-02-15,41.5078,41.6415,41.074,41.6415,4465163.7145529
2008-02-19,42.4446,42.5397,41.9079,42.0435,8540238.8347874
2008-02-20,40.8364,41.4068,40.769,41.1681,6726237.2021683
2008-02-21,41.8088,42.0039,41.3731,41.4711,4182657.7714835
2008-02-22,41.7385,41.8742,41.1047,41.8088,7656578.7279982
2008-02-25,42.2426,42.7457,42.0435,42.6803,6060684.9156705
2008-02-26,42.5397,43.2478,42.4446,43.1487,4582571.588222
2008-02-27,42.8794,43.3141,42.7457,42.9111,12065037.882941
2008-02-28,42.713,42.7793,42.409,42.4446,4806645.2270191
2008-02-29,42.2426,42.2753,41.8742,41.9425,8753367.3979614
2008-03-03,41.7742,41.9079,41.5415,41.9079,8748025.6274986
2008-03-04,41.0067,41.2691,40.4987,40.9374,9098108.501175
2008-03-05,41.2691,41.6078,41.0067,41.1681,8738050.9566798
2008-03-06,41.3731,41.4711,40.769,40.8037,5043055.4272044
2008-03-07,40.4987,40.6997,40.1976,40.1976,5997393.5188714
2008-03-10,40.4987,40.6026,39.9995,40.0312,6264094.2840043
2008-03-11,40.975,41.3048,40.5333,41.2008,7620040.614118
2008-03-12,41.4385,41.6078,41.1344,41.2008,4628053.3809281
2008-03-13,40.4343,41.5722,40.1976,41.3394,19032511.054867
2008-03-14,40.666,40.9077,38.5963,38.5963,12166682.989705
2008-03-17,39.2647,40.0996,39.1924,39.6985,12908433.76375
2008-03-18,40.4056,40.975,40.3026,40.8364,10124811.930923
2008-03-19,40.6343,40.8364,39.6005,39.6005,5087258.8302307
2008-03-20,39.6985,40.6026,39.3598,40.3372,7130759.6843874
2008-03-24,41.3394,41.6415,41.2691,41.5722,4804255.0624283
2008-03-25,41.7742,42.1792,41.5722,42.0039,7506020.5740788
2008-03-26,42.0742,42.1416,41.5722,41.6742,7799624.0705293
2008-03-27,41.9722,42.0435,41.5415,41.5415,4284527.0508461
2008-03-28,41.8385,42.2109,41.7088,41.7088,6676520.3649781
2008-03-31,41.3048,41.6742,41.2691,41.4068,4134515.1914108
2008-04-01,42.1416,42.611,42.0742,42.611,4605479.604237
2008-04-02,42.5743,42.7793,42.409,42.5397,5030650.2003357
2008-04-03,42.6447,42.9754,42.611,42.7457,5801632.2733136
2008-04-04,42.8487,43.1121,42.611,42.7793,4068274.2083127
2008-04-07,43.3478,43.3478,43.0131,43.0804,3883019.7910471
2008-04-08,42.308,42.5397,42.308,42.4446,2818313.0472414
2008-04-09,42.0039,42.0742,41.7385,41.8088,6805074.2617793
2008-04-10,41.9079,42.1416,41.6742,41.6742,6901488.6745937
2008-04-11,41.9722,42.2426,41.7742,41.9425,7885170.1514929
2008-04-14,41.7742,41.9722,41.6415,41.6742,4052385.2180986
2008-04-15,41.9722,42.0435,41.6415,41.9722,3180636.5525909
2008-04-16,42.812,43.3141,42.812,43.3141,7102514.946842
2008-04-17,42.7457,43.0131,42.5743,42.6803,9582119.3552828
2008-04-18,43.3141,43.8489,43.1814,43.8489,6146612.6959223
2008-04-21,43.4112,43.7528,43.3478,43.7191,3456448.6211049
2008-04-22,43.0804,43.1487,42.812,42.8794,5189463.3587037
2008-04-23,43.0804,43.4112,42.9111,43.3478,3447805.8586491
2008-04-24,43.0131,43.3141,42.6447,43.0131,5860397.8071233
2008-04-25,43.8489,43.9836,43.6152,43.8489,5923831.5838157
2008-04-28,44.2232,44.751,44.1519,44.651,9512997.451366
2008-04-29,44.5203,44.651,44.1846,44.2509,6327339.2306255
2008-04-30,44.3183,44.7837,44.2232,44.453,5661458.7635228
2008-05-01,44.1519,44.8521,44.1163,44.8521,5586498.2741966
2008-05-02,44.9848,45.0541,44.5203,44.751,3583882.6647032
2008-05-05,44.6213,44.9174,44.555,44.8164,2592148.1406507
2008-05-06,44.5896,45.0897,44.555,45.0224,3794490.8008308
2008-05-07,45.0897,45.2195,44.3836,44.453,12382476.379392
2008-05-08,44.651,44.8164,44.4153,44.651,4753913.1674089
2008-05-09,43.8489,44.1163,43.8211,43.9459,5961489.5508987
2008-05-12,43.8489,44.1519,43.8489,44.1163,3435282.4867626
2008-05-13,44.3183,44.3183,43.8806,44.1519,7673248.2831588
2008-05-14,44.453,44.751,44.453,44.555,8208471.468229
2008-05-15,45.0541,45.4512,44.9174,45.4195,6428058.3631909
2008-05-16,45.3502,45.7235,45.3205,45.5898,4060695.7608035
2008-05-19,45.7235,45.9236,45.4859,45.5235,6065667.2021475
2008-05-20,45.4195,45.4512,45.0897,45.1274,6179518.6078451
2008-05-21,44.8857,44.9848,44.2856,44.3183,6923295.0135623
2008-05-22,44.9848,45.1274,44.751,44.9531,4501376.6771875
2008-05-23,44.9531,44.9848,44.3836,44.5896,5068244.5508707
2008-05-27,44.4153,44.7184,44.2232,44.7184,5736712.0909273
2008-05-28,44.1519,44.2856,43.9152,44.2232,8063847.8294344
2008-05-29,44.3183,44.8164,44.2856,44.7184,7813332.9317397
2008-05-30,45.2561,45.4859,45.2195,45.3205,7268985.3160643
2008-06-02,45.6245,45.6245,45.2561,45.4195,5086369.2083446
2008-06-03,45.6611,45.7928,45.1937,45.3829,4502507.6380416
2008-06-04,45.6611,46.1573,45.6245,45.9236,7447145.9833297
2008-06-05,45.6245,46.2939,45.6245,46.2939,5745721.4058742
2008-06-06,45.4195,45.5552,44.651,44.651,8502048.7102311
2008-06-09,44.8521,45.0224,44.5203,44.7184,5002987.0998011
2008-06-10,43.6845,43.9836,43.6498,43.7528,6174804.9245709
2008-06-11,43.7528,43.9836,43.0804,43.1121,9108670.8677234
2008-06-12,43.1121,43.3141,42.9111,43.0131,7818411.1479321
2008-06-13,42.9754,43.5112,42.9398,43.4428,5434627.3978573
2008-06-16,43.6498,43.9459,43.5815,43.8489,6015348.5322171
2008-06-17,44.2509,44.35,44.0133,44.1519,2834156.597064
2008-06-18,43.9152,44.0133,43.6845,43.6845,5787940.5784734
2008-06-19,43.3478,43.5815,43.1121,43.5448,5652743.2964406
2008-06-20,42.4753,42.611,42.0435,42.1089,7996467.8071903
2008-06-23,42.3456,42.511,42.1792,42.409,5707864.5108552
2008-06-24,42.1089,42.4753,41.9425,42.0742,6687471.4993201
2008-06-25,42.3456,42.812,42.308,42.511,7434094.4931157
2008-06-26,41.8088,41.9079,41.074,41.4385,7989839.5687559
2008-06-27,41.6415,41.8088,41.3731,41.6742,7302867.6915102
2008-06-30,41.8742,42.1089,41.7385,41.7385,7823795.3294269
2008-07-01,41.5078,41.9425,41.1344,41.9079,8475845.760942
2008-07-02,41.5722,41.7088,40.9374,41.0067,6903795.0269069
2008-07-03,41.3048,41.4068,40.9374,41.1344,4899237.5980184
2008-07-07,41.1681,41.5415,40.975,41.1344,7997628.0518523
2008-07-08,40.6026,41.0404,40.4343,40.975,6422526.7528705
2008-07-09,40.9374,41.0067,40.3026,40.3026,7865070.3516702
2008-07-10,40.5333,40.8364,40.3026,40.666,8313613.4655633
2008-07-11,40.1679,40.3719,39.7658,40.1362,7567907.3578886
2008-07-14,40.6997,40.7314,40.1976,40.4056,8791660.5207384
2008-07-15,39.8332,40.1976,39.5321,39.7282,7626611.2947232
2008-07-16,40.0679,40.871,39.9995,40.7314,8138332.70933
2008-07-17,40.9077,41.0404,40.3719,40.5333,7171003.7146377
2008-07-18,40.4056,40.4343,40.1362,40.3719,4540329.1905339
2008-07-21,40.5333,40.6026,40.2659,40.3719,3737133.9191564
2008-07-22,40.469,40.9374,40.3719,40.9077,6800636.2502133
2008-07-23,41.1047,41.4068,41.0067,41.1681,6288349.3551794
2008-07-24,41.6078,41.6742,41.0067,41.1344,9046266.063451
2008-07-25,40.8037,40.975,40.569,40.666,6357740.8720855
2008-07-28,40.6997,40.871,40.1679,40.1976,4541640.9031674
2008-07-29,40.0679,40.469,39.9312,40.4343,5138120.7652857
2008-07-30,40.7314,40.871,40.4987,40.8037,6812532.5446977
2008-07-31,40.3372,40.5333,40.0996,40.1679,5875571.8685117
2008-08-01,39.8659,39.9312,39.4608,39.6005,6289040.0491296
2008-08-04,38.8607,38.8944,38.5596,38.5963,7030142.5402561
2008-08-05,39.1924,39.6678,39.0984,39.4608,7606106.5705233
2008-08-06,39.1924,39.2964,39.029,39.2301,4281986.4280702
2008-08-07,38.6606,38.7943,38.2962,38.3586,5435191.8684979
2008-08-08,38.0932,38.9954,38.0625,38.932,6265318.1452143
2008-08-11,39.0617,39.2647,38.8944,39.1627,8505612.2467081
2008-08-12,38.932,39.029,38.726,38.8944,6277309.3596275
2008-08-13,38.4606,38.4913,38.0625,38.2229,6760949.6220982
2008-08-14,37.8238,38.2229,37.7912,37.9882,8113919.101678
2008-08-15,37.8932,38.0625,37.6872,37.7218,4093002.8693455
2008-08-18,38.4913,38.5596,37.8585,38.0625,8003037.478009
2008-08-19,37.5555,37.6169,37.3257,37.4594,6397676.9174605
2008-08-20,37.6169,37.8585,37.4594,37.8585,3860734.8132884
2008-08-21,37.6872,38.1269,37.5891,38.0932,2972966.895111
2008-08-22,37.6872,37.8932,37.5238,37.8238,8951097.7271491
2008-08-25,37.8932,37.9248,37.2891,37.4951,3052941.9840815
2008-08-26,37.5891,37.7912,37.5555,37.6872,4802282.9494389
2008-08-27,37.6872,37.8585,37.5555,37.8585,3506524.9422808
2008-08-28,38.0625,38.1536,37.9615,38.1536,2769856.4235744
2008-08-29,38.4606,38.5963,38.1269,38.1932,3789699.3639979
2008-09-02,38.0625,38.1536,37.5891,37.6872,3924712.8648918
2008-09-03,37.5238,37.8585,37.4951,37.8585,3884833.3675596
2008-09-04,37.2217,37.3257,36.586,36.6503,7021423.0340281
2008-09-05,36.5176,36.7553,36.2146,36.6503,7255731.868555
2008-09-08,37.6169,37.7218,37.0514,37.5555,9387920.2494048
2008-09-09,37.1524,37.2534,36.4849,36.5176,5766683.5633481
2008-09-10,37.1158,37.2217,36.7553,36.987,8945391.4237681
2008-09-11,36.3196,36.891,36.1849,36.787,8902007.9673611
2008-09-12,36.7553,37.0514,36.6503,37.0138,5272707.1264999
2008-09-15,35.6808,36.1492,35.4857,35.9858,9146389.4219951
2008-09-16,35.1738,35.7491,34.9133,35.6461,11335818.559074
2008-09-17,35.0787,35.4164,34.2053,34.3786,11459965.74769
2008-09-18,35.2807,36.3196,34.4112,35.9185,14990727.58499
2008-09-19,36.9514,38.0625,36.3839,37.8585,6539270.1870378
2008-09-22,37.2891,37.2891,36.3196,36.5503,7462255.4183835
2008-09-23,36.5176,36.787,35.8135,36.2146,7085962.5269126
2008-09-24,36.8246,36.9514,36.3839,36.7187,8664375.9255387
2008-09-25,36.9256,37.5238,36.891,37.3584,12998632.940799
2008-09-26,36.7553,37.2534,36.6503,37.1524,5903040.0802563
2008-09-29,35.8135,35.9185,33.7735,34.2756,8873999.5198513
2008-09-30,35.0153,35.7491,34.843,35.6808,10407676.348191
2008-10-01,35.1738,35.6125,35.0153,35.2441,7713351.9530889
2008-10-02,34.6756,34.7776,33.6378,33.7418,8434912.0465279
2008-10-03,33.7061,34.2756,33.0704,33.0704,8156066.5794373
2008-10-06,32.1325,32.3662,28.8526,31.9652,14956378.688192
2008-10-07,32.1682,32.3009,30.8283,30.8283,8918283.7057957
2008-10-08,29.7231,30.8283,29.4538,29.6904,13407054.208606
2008-10-09,30.5599,30.6956,28.2862,28.3179,10286933.149789
2008-10-10,26.5442,27.7484,25.6401,27.08,16440583.047669
2008-10-13,28.9863,31.7315,28.9527,31.7315,17637564.751443
2008-10-14,32.8703,32.9703,30.3926,31.1977,15892002.407082
2008-10-15,30.4252,30.4946,27.8821,27.9495,10810955.783257
2008-10-16,29.022,29.6904,27.482,29.6568,12962693.6303
2008-10-17,28.7506,30.2618,28.6873,29.2557,8161577.9940282
2008-10-20,30.3926,31.5641,30.2272,31.5641,9715205.1737923
2008-10-21,30.6956,31.2621,30.1915,30.4252,14562648.803838
2008-10-22,29.4894,29.5548,28.0495,28.5853,14989531.997801
2008-10-23,28.8526,29.6904,27.9495,29.5548,15406717.202441
2008-10-24,26.877,28.3505,26.8106,27.7811,11496851.228119
2008-10-27,26.8453,27.3791,26.0095,26.1085,13806770.107195
2008-10-28,27.5137,29.3884,26.6779,29.2904,21722802.362781
2008-10-29,28.8209,29.8231,28.5546,28.6169,17153074.248759
2008-10-30,30.4252,30.6956,29.6231,30.1589,12366064.319783
2008-10-31,29.2904,30.4946,29.1547,30.1262,11125478.016363
2008-11-03,30.1915,30.5272,29.9241,30.3252,9108953.607937
2008-11-04,31.4304,31.9988,31.2621,31.9988,13991506.503998
2008-11-05,32.1008,32.4336,31.1294,31.3294,14252156.628561
2008-11-06,30.3926,30.6263,28.5179,28.6169,12523600.098258
2008-11-07,29.9935,30.3252,29.7231,30.2906,8041672.9184017
2008-11-10,30.964,31.1294,30.1915,30.5599,8547847.5758909
2008-11-11,29.4894,29.8231,28.7883,29.2904,9069684.0216368
2008-11-12,29.1547,29.2904,28.3842,28.4842,11721138.941649
2008-11-13,29.0863,30.5272,28.1505,30.4252,15022297.549404
2008-11-14,29.1893,29.8231,28.6873,28.7883,12725257.487054
2008-11-17,28.7189,29.3201,28.3179,28.7189,9463311.9175566
2008-11-18,28.2515,28.7189,27.8158,28.7189,11662842.958551
2008-11-19,28.0158,28.3505,26.6779,26.877,9371355.7120377
2008-11-20,26.978,27.179,25.7401,26.1085,19029196.93565
2008-11-21,27.3137,27.8158,26.2085,27.7168,12995164.324251
2008-11-24,28.2862,29.6904,28.0495,29.022,14918804.533386
2008-11-25,29.2904,29.424,28.2178,28.8863,11183315.556401
2008-11-26,28.2178,29.4538,28.1842,29.424,8352370.0803332
2008-11-28,28.6536,29.2557,28.6536,28.9863,2942929.7865692
2008-12-01,28.6873,28.7506,27.2464,27.3137,11848474.026172
2008-12-02,28.2515,28.7883,27.9158,28.6873,11322300.547508
2008-12-03,27.9158,29.0547,27.8821,28.9527,13034479.350943
2008-12-04,27.9831,28.5853,27.4484,27.8158,8844215.8677151
2008-12-05,27.7168,28.3842,27.0453,28.2515,6583115.1158648
2008-12-08,29.121,29.7588,29.022,29.5251,8668963.3855032
2008-12-09,29.1893,29.8568,29.022,29.3201,8940477.8027715
2008-12-10,29.7895,30.0578,29.4894,29.9578,9062025.800996
2008-12-11,30.3252,30.6619,29.6904,29.8568,9611954.5065292
2008-12-12,29.8231,30.7283,29.7231,30.5272,15744584.689106
2008-12-15,30.5926,30.6619,29.9935,30.3599,12062751.726357
2008-12-16,30.4609,31.8998,30.3252,31.8998,14306954.711303
2008-12-17,31.4651,32.0325,31.3967,31.8305,13843987.807374
2008-12-18,31.4987,31.5304,30.3926,30.7283,17987405.276365
2008-12-19,30.5926,31.1977,30.4252,30.5926,13123217.36696
2008-12-22,31.2304,31.2304,30.0252,30.5272,13526853.256652
2008-12-23,30.2618,30.3926,29.4894,29.7588,7364392.9717612
2008-12-24,30.0252,30.1262,29.8231,30.1262,3389618.9324907
2008-12-26,29.7895,30.7283,29.5251,30.6956,3440962.5356951
2008-12-29,31.063,31.1294,30.5599,30.9293,5876888.6300776
2008-12-30,31.063,31.7988,31.0274,31.7988,5284803.3587067
2008-12-31,31.5978,32.2009,31.5978,32.0662,4708613.1362687
2009-01-02,32.0325,32.5346,31.7651,32.2355,5627139.1505324
2009-01-05,31.5978,31.7988,31.2304,31.4304,9999653.9460432
2009-01-06,31.162,31.3641,30.8283,31.1294,7735603.6078939
2009-01-07,31.0274,31.162,30.5599,30.8283,6352605.098064
2009-01-08,31.063,31.2967,30.7936,31.2621,6854468.9770833
2009-01-09,31.0274,31.0967,30.5272,30.7283,9710827.7494149
2009-01-12,30.7283,30.761,30.1589,30.3599,8365792.1621841
2009-01-13,29.7231,30.0578,29.5548,29.7895,12080833.972799
2009-01-14,29.3201,29.3537,28.6536,28.921,11494077.344667
2009-01-15,29.3537,29.5874,28.6536,29.2904,11073813.301059
2009-01-16,29.9578,30.0252,28.9863,29.4894,6981708.1318916
2009-01-20,29.1893,29.2904,28.1505,28.2178,8237586.6417175
2009-01-21,28.7189,29.4538,28.5546,29.4538,12674002.745059
2009-01-22,28.6536,28.8863,28.1505,28.7189,8276256.4148503
2009-01-23,27.9495,28.7883,27.8485,28.6536,8097941.250254
2009-01-26,28.4516,28.921,28.3842,28.6169,11100630.200526
2009-01-27,29.424,29.7588,29.3201,29.5251,8919181.4059737
2009-01-28,29.9241,30.2618,29.7895,30.0578,12725762.380292
2009-01-29,29.3884,29.4538,28.8863,28.921,9748573.5679214
2009-01-30,29.0863,29.0863,28.1158,28.2178,6165354.3329336
2009-02-02,28.1505,28.4189,27.9831,28.2178,6846268.5011044
2009-02-03,28.5546,28.9527,28.3505,28.7506,9417642.3045659
2009-02-04,29.1547,29.3537,28.7883,28.9863,7876626.3481118
2009-02-05,28.5853,29.0863,28.3179,28.921,7024826.0144552
2009-02-06,28.6169,29.1547,28.5546,29.0863,6967941.712852
2009-02-09,28.4516,28.8209,28.4189,28.5546,4595218.1540587
2009-02-10,28.3179,28.4842,27.4484,27.5474,10415737.473636
2009-02-11,27.8158,27.9158,27.3474,27.6821,8131902.3890451
2009-02-12,27.281,27.6821,27.0126,27.6474,8538593.8926166
2009-02-13,27.3137,27.4484,26.9126,26.9126,6469062.7626584
2009-02-17,26.3769,26.5096,25.9401,26.0095,13693068.149896
2009-02-18,26.4432,26.4779,26.0095,26.2085,10722141.023468
2009-02-19,26.3769,26.5442,25.7738,25.8411,7377760.5251424
2009-02-20,25.037,25.7738,25.0033,25.5064,12213992.495935
2009-02-23,25.4717,25.5064,24.3695,24.4359,10840296.13913
2009-02-24,24.7349,25.5391,24.4675,25.439,17921519.738107
2009-02-25,25.1707,25.238,24.5686,24.7696,13191579.911446
2009-02-26,25.1043,25.2053,24.3339,24.4675,9714363.0118705
2009-02-27,24.6359,25.137,24.6359,24.6706,11932729.600018
2009-03-02,24.3695,24.5369,23.7001,23.7991,13437777.971952
2009-03-03,24.0328,24.0675,23.4307,23.7317,17064593.728293
2009-03-04,24.1992,24.7349,24.1001,24.3695,10767379.457633
2009-03-05,24.1358,24.3012,23.5654,23.8991,13299019.173015
2009-03-06,24.0001,24.2338,23.195,23.8318,12203160.516397
2009-03-09,22.9276,23.497,22.8949,22.995,13054958.830481
2009-03-10,23.6644,24.3339,23.6327,24.1655,13374455.271772
2009-03-11,24.3695,24.5369,24.0328,24.2685,10707403.189838
2009-03-12,23.6644,24.3339,23.4624,24.2338,14325386.343866
2009-03-13,24.3339,24.5369,24.0675,24.4675,10228531.139111
2009-03-16,24.9716,25.4717,24.7696,24.9023,9503718.5234298
2009-03-17,24.8706,25.7738,24.8369,25.7738,11485342.691641
2009-03-18,25.4054,26.6433,25.2717,26.3769,18924882.963227
2009-03-19,26.8106,26.8453,26.1758,26.2432,15191772.033395
2009-03-20,26.1422,26.2759,25.5737,25.6737,10074103.483412
2009-03-23,27.0453,27.7168,26.8106,27.6821,14278572.642797
2009-03-24,27.0126,27.3137,26.8106,26.9126,9183547.544772
2009-03-25,27.4137,28.0495,27.08,27.7168,18535832.429407
2009-03-26,28.0495,28.1505,27.6821,28.0158,11999460.329558
2009-03-27,27.6147,27.7168,27.3791,27.5474,8278514.2974127
2009-03-30,26.7789,26.7789,26.3412,26.4779,7832817.771598
2009-03-31,26.3769,26.7443,26.2432,26.4432,11035359.622232
2009-04-01,26.6106,27.2464,26.5096,27.2127,27221535.045338
2009-04-02,27.9158,28.5179,27.8821,28.1842,19792024.982827
2009-04-03,27.9158,28.0842,27.6821,27.9495,17059152.998756
2009-04-06,27.3791,27.4484,27.08,27.3474,7168218.7235344
2009-04-07,27.3474,27.4137,27.1127,27.179,4340276.3524493
2009-04-08,27.4484,27.6147,27.2127,27.3791,7249168.2564551
2009-04-09,28.3179,28.5179,28.1842,28.3842,6848101.26356
2009-04-13,27.9831,28.5853,27.8821,28.4516,6809869.7377581
2009-04-14,28.2515,28.4842,28.1158,28.1842,12015198.861587
2009-04-15,27.9831,28.3179,27.8821,28.3179,12183147.558211
2009-04-16,28.2515,28.5853,28.0158,28.4189,8044180.2182238
2009-04-17,28.6169,28.6873,28.4189,28.5546,8433499.3552467
2009-04-20,28.2515,28.3179,27.8821,27.9158,7909383.8214225
2009-04-21,27.8158,28.3505,27.8158,28.2515,6820561.3569755
2009-04-22,28.1158,28.7883,28.0842,28.3505,8553833.5901259
2009-04-23,28.5546,28.6873,28.2515,28.5179,5919445.07136
2009-04-24,28.9863,29.221,28.8209,28.9527,6465420.4628362
2009-04-27,28.6873,29.0863,28.6536,28.8863,11910600.129377
2009-04-28,28.2862,28.6169,28.1842,28.4189,6273788.2341825
2009-04-29,28.6169,29.022,28.5546,28.6536,12574370.142743
2009-04-30,28.7506,29.022,28.3842,28.4842,12026387.295751
2009-05-01,28.7189,28.9527,28.5853,28.921,6042602.6692287
2009-05-04,29.0547,29.7231,29.022,29.6904,13071947.478168
2009-05-05,29.6231,29.7231,29.3884,29.5874,8064341.6150216
2009-05-06,29.9935,30.3599,29.7895,30.2906,11407358.901603
2009-05-07,30.0578,30.1589,29.3884,29.5874,14857569.061854
2009-05-08,30.3252,30.7936,30.1915,30.7936,9635273.5056403
2009-05-11,30.4946,30.6619,30.3599,30.4946,12010345.827779
2009-05-12,30.7283,30.8947,30.3926,30.6619,11286133.025265
2009-05-13,30.2906,30.3252,29.8568,30.0915,9007975.9700334
2009-05-14,29.9241,30.4252,29.8568,30.1262,6459472.8204873
2009-05-15,30.5599,30.7283,30.2618,30.4252,7256709.3418646
2009-05-18,30.3926,30.7283,30.3599,30.6956,5449550.0224129
2009-05-19,30.6263,30.861,30.4946,30.4946,4809544.3239943
2009-05-20,30.964,31.2967,30.861,30.8947,4500311.3524543
2009-05-21,30.6956,30.7936,30.3252,30.4946,7329172.6292334
2009-05-22,30.964,31.0274,30.5599,30.5926,4260438.5944397
2009-05-26,30.6956,31.6998,30.6619,31.5978,10199589.648896
2009-05-27,31.4651,31.4651,30.7936,30.9957,4885634.7643881
2009-05-28,30.8283,30.9957,30.5272,30.7936,6184447.3756388
2009-05-29,31.162,31.3641,30.9293,31.3641,13797085.245095
2009-06-01,31.8998,32.0662,31.7315,31.8671,9057615.0536649
2009-06-02,31.7988,32.0325,31.6998,31.8998,6932731.468189
2009-06-03,31.4651,31.5641,30.9957,31.1977,6373030.0491323
2009-06-04,31.4987,31.6651,31.3641,31.4304,6212253.8658532
2009-06-05,31.3641,31.3967,30.964,31.063,6851180.1025281
2009-06-08,31.0967,31.4651,30.7936,31.2304,5333195.3560392
2009-06-09,31.3641,31.6304,31.162,31.4987,6316104.3462835
2009-06-10,31.8671,31.8998,31.1977,31.5304,6754421.352525
2009-06-11,31.8305,32.3662,31.7988,32.0662,6461717.5758255
2009-06-12,31.9988,32.1008,31.8305,32.0325,4423419.1415978
2009-06-15,31.6651,31.6998,31.1294,31.4651,15888424.733594
2009-06-16,31.5641,31.5978,31.0274,31.1294,7216969.1950662
2009-06-17,31.4987,31.6651,31.1977,31.4987,9032702.6114933
2009-06-18,31.3641,31.5978,31.2304,31.2304,5624345.0713508
2009-06-19,31.5304,31.7988,31.4651,31.7315,6664937.1043016
2009-06-22,31.3967,31.4304,30.7936,31.0274,9499142.1711165
2009-06-23,30.8947,31.2304,30.7936,31.063,8391202.4290888
2009-06-24,31.3294,31.6304,31.0274,31.1294,7759604.2128768
2009-06-25,31.063,31.8998,30.9957,31.8671,6469036.50821
2009-06-26,31.9652,32.1008,31.7651,31.9652,4762469.0882277
2009-06-29,31.7651,31.9652,31.6651,31.7988,4771108.821324
2009-06-30,31.6651,31.7651,31.2621,31.5641,7587777.9361811
2009-07-01,31.7315,32.1008,31.6998,31.9345,9304311.9486904
2009-07-02,31.2621,31.3294,30.9957,31.2304,5813320.5517838
2009-07-06,31.3967,31.5978,31.2967,31.4304,8659163.4077449
2009-07-07,31.3641,31.3967,30.964,31.0967,6476150.4539398
2009-07-08,30.964,31.0967,30.7936,31.0967,13388270.160562
2009-07-09,31.063,31.162,30.9293,31.0967,9474748.759194
2009-07-10,30.6619,30.9293,30.5272,30.761,5376137.5357558
2009-07-13,30.6619,31.0274,30.4609,30.8283,6890953.5722802
2009-07-14,30.8947,30.9957,30.7283,30.8283,8787523.4255425
2009-07-15,30.964,31.2621,30.9293,31.162,12101923.363369
2009-07-16,30.9293,31.1294,30.8283,31.0274,5225662.1843276
2009-07-17,30.9293,31.0967,30.861,31.0274,4111817.2109831
2009-07-20,31.2621,31.4987,31.1977,31.4304,7024774.5153449
2009-07-21,31.8305,31.9345,31.5641,31.6998,6381844.4752891
2009-07-22,31.8305,32.1325,31.7315,32.0662,5949598.3053468
2009-07-23,31.7988,32.3662,31.7315,32.2009,13021237.011085
2009-07-24,32.2355,32.4692,32.1325,32.3662,2982049.9244708
2009-07-27,32.1008,32.3662,31.9652,32.3009,5764333.7902164
2009-07-28,32.2682,32.4029,32.1325,32.2682,5866796.8240274
2009-07-29,32.3346,32.5009,32.1008,32.5009,7211028.6212226
2009-07-30,32.8703,33.205,32.8366,32.8703,7816873.2431277
2009-07-31,33.004,33.3397,32.8366,33.0367,7079337.3178377
2009-08-03,33.5378,33.7061,33.4061,33.6041,6517509.2884607
2009-08-04,33.4061,33.5724,33.3041,33.5724,4149750.8497743
2009-08-05,33.2397,33.3714,32.903,33.3397,8794368.7680694
2009-08-06,33.4397,33.4754,33.004,33.3041,8311993.7680543
2009-08-07,33.205,33.3714,33.0367,33.1724,5816274.1772287
2009-08-10,33.004,33.205,32.9367,33.1724,5068388.9503369
2009-08-11,33.2397,33.2704,33.0704,33.1724,5471472.4868264
2009-08-12,33.1377,33.6041,33.105,33.3397,5502112.437895
2009-08-13,33.5091,33.7418,33.3041,33.6378,5007894.6620788
2009-08-14,33.8418,33.8775,33.3714,33.7735,3634105.4049183
2009-08-17,32.903,32.9703,32.6366,32.8366,9424343.2476266
2009-08-18,33.0367,33.2704,32.9367,33.105,3941983.2430062
2009-08-19,32.8366,33.4754,32.8366,33.205,4316634.2216656
2009-08-20,33.3714,33.7735,33.3041,33.6041,7142129.8801173
2009-08-21,33.8081,34.1023,33.7735,33.9805,7585363.5367148
2009-08-24,33.8418,34.0062,33.8081,33.9121,6287933.323151
2009-08-25,34.1716,34.3786,34.0409,34.1716,7865554.0393926
2009-08-26,34.0745,34.2053,33.9438,34.2053,7050369.5731749
2009-08-27,34.1379,34.4459,33.8775,34.3082,7807704.3819175
2009-08-28,34.4112,34.4459,34.1379,34.2756,8744476.2280323
2009-08-31,33.9805,34.2053,33.9121,34.2053,4239466.3391009
2009-09-01,33.9805,34.2756,33.5378,33.7061,10624398.741436
2009-09-02,33.7061,33.9438,33.6378,33.8081,5363496.0188515
2009-09-03,33.6725,33.7735,33.4061,33.7061,6424352.4468207
2009-09-04,33.4754,33.8418,33.2704,33.6378,7421796.3036136
2009-09-08,34.0062,34.0409,33.8081,33.9438,6042227.0286593
2009-09-09,33.8418,34.2053,33.7735,34.0745,8582058.1319418
2009-09-10,34.3082,34.6083,34.0745,34.4806,6590299.746648
2009-09-11,34.5152,34.742,34.4112,34.4459,6149501.6950327
2009-09-14,33.9121,34.3419,33.9121,34.3082,7958346.3481144
2009-09-15,33.8775,34.1716,33.7418,34.0409,10562564.466523
2009-09-16,34.1379,34.2756,33.9121,34.2053,7735404.6799579
2009-09-17,33.9438,34.2053,33.8081,33.8775,9489880.4095503
2009-09-18,34.3082,34.3082,33.9121,34.0409,34717380.001089
2009-09-21,33.5378,33.9121,33.4754,33.7061,7809556.3303161
2009-09-22,34.2756,34.2756,34.0409,34.1379,6797629.1060851
2009-09-23,34.1716,34.4112,33.7418,33.7735,8701483.5589918
2009-09-24,34.3786,34.4806,33.6725,33.8081,16152664.649083
2009-09-25,33.7418,33.9805,33.5091,33.5378,12695445.560896
2009-09-28,33.6041,34.0062,33.5378,33.8081,6011378.05179
2009-09-29,33.3397,33.4397,33.004,33.105,8973220.129285
2009-09-30,33.4754,33.5378,33.0704,33.2704,8544202.2467093
2009-10-01,33.0704,33.105,32.4029,32.4336,9443031.3659545
2009-10-02,32.0325,32.3346,31.8671,31.9988,12141506.993263
2009-10-05,31.9345,32.3662,31.8305,32.2682,6856480.4717453
2009-10-06,32.6019,32.8703,32.5009,32.6366,9738967.4691667
2009-10-07,32.6693,32.9703,32.6366,32.9367,9149519.7600735
2009-10-08,33.3714,33.5724,33.205,33.3041,8450577.8739305
2009-10-09,33.2397,33.3714,33.105,33.3041,6946535.2493282
2009-10-12,33.4754,33.6378,33.3397,33.3714,4043421.3435432
2009-10-13,33.2704,33.3041,33.0704,33.205,6668000.7964725
2009-10-14,33.5091,33.6041,33.4061,33.5724,5559254.2350498
2009-10-15,33.1377,33.4397,33.1377,33.4061,4990581.8729323
2009-10-16,32.6366,32.903,32.5693,32.803,5641330.6896787
2009-10-19,33.1724,33.4754,33.0367,33.3397,7539081.993119
2009-10-20,33.4397,33.4754,32.9367,33.2397,5188387.9361058
2009-10-21,33.0704,33.5091,33.0367,33.1377,6310141.5571374
2009-10-22,32.8366,33.2704,32.6366,33.205,6529896.3391728
2009-10-23,32.7356,32.8366,32.2009,32.4336,7844840.289392
2009-10-26,32.7039,32.903,32.1682,32.3346,8825029.924654
2009-10-27,32.3009,32.4336,32.1325,32.2009,7854737.2066521
2009-10-28,32.0662,32.1325,31.7988,31.8671,9525691.4771671
2009-10-29,32.2355,32.5009,32.2009,32.3662,6284070.8898768
2009-10-30,32.3662,32.4336,31.7315,31.9652,11407449.782386
2009-11-02,32.3009,32.5346,32.0325,32.2682,12642926.566233
2009-11-03,31.8671,32.2355,31.7988,32.2355,7259380.227096
2009-11-04,32.3009,32.4692,32.1008,32.1682,7132939.813391
2009-11-05,32.2682,32.5009,32.2009,32.4029,4980486.0277363
2009-11-06,31.9652,32.3009,31.9345,32.2009,7631922.7715917
2009-11-09,32.3009,32.7039,32.2355,32.5693,5510818.8168988
2009-11-10,32.2355,32.3662,32.1325,32.3346,5850829.0704682
2009-11-11,32.4336,32.5693,32.2682,32.3009,4175192.4200598
2009-11-12,31.9345,32.1008,31.6651,31.7651,6769347.0064401
2009-11-13,31.8998,32.2355,31.8305,32.0662,8683978.9104147
2009-11-16,32.0662,32.6019,31.9988,32.3662,9648354.2796621
2009-11-17,31.9652,32.0662,31.7988,31.9988,6538018.0518065
2009-11-18,31.8305,31.8671,31.4651,31.6651,7369796.3391991
2009-11-19,31.162,31.162,30.7936,30.9293,10167820.756547
2009-11-20,31.0274,31.2304,30.9293,31.162,10360482.967407
2009-11-23,31.6304,31.6998,31.3294,31.4987,9415497.5180889
2009-11-24,31.1294,31.4987,30.8947,31.0967,10777797.424715
2009-11-25,31.5304,31.6998,31.4304,31.6304,8507945.8632562
2009-11-27,31.1294,31.6304,31.0967,31.3641,6319778.959273
2009-11-30,32.0325,32.2355,31.8998,31.9988,11369698.914947
2009-12-01,32.6693,33.2397,32.6693,33.105,22597575.338787
2009-12-02,33.004,33.205,32.8366,32.9703,17899397.335971
2009-12-03,33.4754,33.6725,33.3397,33.4397,13487662.433697
2009-12-04,33.6041,34.0062,33.205,33.4397,19490777.402747
2009-12-07,33.3397,33.4754,33.1377,33.1724,10032650.738749
2009-12-08,33.3041,33.4061,33.1724,33.2704,10613258.777023
2009-12-09,33.2704,33.4061,33.105,33.3714,8804126.3347957
2009-12-10,33.1377,33.2397,33.0367,33.105,7113020.7653477
2009-12-11,33.1724,33.3714,33.0704,33.3041,10210894.208505
2009-12-14,33.3397,33.4061,33.205,33.3397,6112916.1211882
2009-12-15,32.9703,33.205,32.9703,33.0704,6715900.0180042
2009-12-16,33.5091,33.8081,33.4754,33.5724,7377188.9859965
2009-12-17,33.105,33.2397,33.004,33.105,7114471.828515
2009-12-18,33.105,33.1724,32.8703,33.0367,6511563.6656847
2009-12-21,32.9703,33.1724,32.903,32.9367,7521407.7004139
2009-12-22,32.8366,32.903,32.6693,32.903,8379619.1684123
2009-12-23,32.9367,33.0704,32.8703,33.004,4356310.751916
2009-12-24,33.0367,33.2397,33.004,33.2397,3616547.2376579
2009-12-28,33.2704,33.3041,33.0704,33.105,3239516.1922724
2009-12-29,33.3397,33.3714,33.1377,33.2397,3282851.1789286
2009-12-30,32.7356,32.903,32.5346,32.8703,6422236.9441516
2009-12-31,32.8703,32.903,32.5693,32.6019,4265335.0490662
2010-01-04,33.0367,33.4397,33.0367,33.4397,7085110.2671261
2010-01-05,33.5724,33.7735,33.4397,33.6378,9322792.0510042
2010-01-06,33.5378,33.8775,33.5378,33.7735,11610306.797517
2010-01-07,33.4397,33.5724,33.3714,33.4754,9570965.2538589
2010-01-08,33.8418,33.9438,33.6725,33.8775,5044159.1238237
2010-01-11,34.0745,34.1716,33.9438,34.1716,6223403.9281311
2010-01-12,34.4112,34.5519,34.3082,34.4112,9108453.7636309
2010-01-13,34.3082,34.641,34.2756,34.6083,10613714.190724
2010-01-14,34.843,35.1738,34.843,35.1114,7741489.6532677
2010-01-15,35.1441,35.2104,34.6756,35.052,11228775.133804
2010-01-19,34.7776,35.1114,34.742,35.0153,5186376.4414438
2010-01-20,34.2756,34.3082,33.9438,34.2409,9994011.2592103
2010-01-21,34.6083,34.6756,34.2053,34.4112,16854183.510315
2010-01-22,34.3786,34.5519,34.0062,34.0409,8434998.8881649
2010-01-25,34.4112,34.4459,34.1716,34.3082,5032264.8489123
2010-01-26,33.9438,34.2409,33.8418,33.9438,8194229.4397588
2010-01-27,33.6725,33.8418,33.4754,33.7418,8608435.7742914
2010-01-28,33.7061,33.7418,33.2397,33.4061,12044118.136499
2010-01-29,33.205,33.4061,32.903,32.9367,11153987.317966
2010-02-01,33.2704,33.3397,33.1377,33.2704,9735203.9949673
2010-02-02,33.6041,33.9121,33.5378,33.9121,12453845.05822
2010-02-03,33.6041,33.7061,33.3714,33.5724,10025428.745866
2010-02-04,32.9703,33.0367,32.7039,32.9367,13744555.14278
2010-02-05,32.803,32.9367,32.3662,32.8703,13287070.369634
2010-02-08,32.7703,32.903,32.5009,32.6366,8276112.0153841
2010-02-09,32.9367,33.0704,32.6693,32.8366,11153951.975439
2010-02-10,32.903,33.0367,32.5693,32.8366,9565336.7040367
2010-02-11,32.7703,33.0704,32.6366,33.004,4743920.3204335
2010-02-12,32.7039,32.8703,32.6019,32.803,4969601.5393018
2010-02-16,32.7703,33.205,32.6366,33.1377,6109233.4299069
2010-02-17,33.205,33.3397,33.105,33.1377,4555923.3230966
2010-02-18,33.105,33.2704,33.004,33.205,4318109.5197084
2010-02-19,32.6693,32.8366,32.5346,32.6693,8835780.1114871
2010-02-22,33.004,33.105,32.8703,33.0704,5997753.0028572
2010-02-23,32.9703,33.0367,32.7356,32.9367,7994248.2965141
2010-02-24,32.903,33.205,32.8703,33.004,4820596.4369839
2010-02-25,32.803,33.0704,32.6693,33.0704,5444200.1736583
2010-02-26,33.1724,33.3714,33.0367,33.2704,5740386.7039167
2010-03-01,33.5724,33.7418,33.4754,33.6041,7410404.9023677
2010-03-02,33.8081,33.9805,33.7061,33.7061,4712166.5748809
2010-03-03,33.9438,34.1379,33.8418,33.9438,4333092.7314526
2010-03-04,33.7061,33.7061,33.4397,33.6041,4719792.4823544
2010-03-05,33.7061,34.0062,33.6725,33.9438,5179557.3533653
2010-03-08,34.1716,34.2409,34.0409,34.1716,4785003.4832462
2010-03-09,33.9805,34.2756,33.9438,34.0409,5502904.1104929
2010-03-10,33.8418,34.0062,33.7735,33.8081,12132631.979918
2010-03-11,34.0062,34.1716,33.9438,34.1379,5452994.4040856
2010-03-12,34.3786,34.4806,34.2053,34.4806,4442746.4547657
2010-03-15,34.2409,34.3786,34.1023,34.3082,4410409.0526294
2010-03-16,34.4459,34.6756,34.3786,34.641,6413902.1665713
2010-03-17,34.5519,34.9133,34.5519,34.7776,7823042.0287151
2010-03-18,34.6083,34.6756,34.4459,34.5519,6838984.9112465
2010-03-19,34.641,34.7093,34.3419,34.4806,5309402.7670704
2010-03-22,34.3082,34.7093,34.2756,34.641,4988593.6033593
2010-03-23,34.6756,35.0153,34.641,34.9817,7872184.2973999
2010-03-24,34.3786,34.5727,34.3082,34.4112,7938751.4415301
2010-03-25,34.5152,34.6756,34.1716,34.2053,7644142.1977487
2010-03-26,34.5727,34.843,34.5152,34.742,13199801.592941
2010-03-29,35.052,35.1738,34.947,35.1738,4351600.0980013
2010-03-30,35.3481,35.4857,35.2104,35.3827,6176351.9174535
2010-03-31,35.1441,35.1738,34.8113,34.947,11251335.783271
2010-04-01,35.2104,35.4857,35.1114,35.4857,17801576.290594
2010-04-05,35.2807,35.5739,35.1738,35.3827,6047802.0597982
2010-04-06,35.2807,35.5471,35.2441,35.4857,5096545.8364588
2010-04-07,35.4164,35.5739,35.3124,35.4857,7949433.9726693
2010-04-08,35.2441,35.5194,35.1738,35.5194,6521375.7608807
2010-04-09,35.3827,35.6461,35.3481,35.6125,6436805.1336539
2010-04-12,35.4857,35.6461,35.4511,35.5471,5564995.8809575
2010-04-13,35.5194,35.5739,35.2104,35.4857,4312624.3595659
2010-04-14,35.5194,35.7115,35.4164,35.6461,7594360.734224
2010-04-15,35.6125,35.8502,35.5471,35.8135,6951561.9664102
2010-04-16,35.5471,35.6808,34.9133,35.1441,11446892.042174
2010-04-19,34.9133,35.1114,34.7093,35.0787,10076874.337505
2010-04-20,35.1114,35.1441,34.9133,34.947,6716990.5873993
2010-04-21,35.1114,35.1114,34.9133,35.0787,5541906.1033767
2010-04-22,34.641,34.843,34.4459,34.7776,6560315.1470029
2010-04-23,34.6756,35.052,34.6083,35.0153,5271333.8168913
2010-04-26,35.2104,35.3827,35.1738,35.2441,4078694.1949678
2010-04-27,35.1441,35.2807,34.5519,34.6083,10543695.596416
2010-04-28,34.7093,34.8113,34.3786,34.4806,7715682.5402776
2010-04-29,34.742,34.9817,34.7093,34.8787,5432614.8934088
2010-04-30,34.947,34.9817,34.6083,34.7776,10933027.860663
2010-05-03,34.641,35.0153,34.641,34.8787,4423125.293733
2010-05-04,34.3082,34.3419,33.6378,33.8081,7772425.471774
2010-05-05,33.3041,33.8081,33.2704,33.7735,7550247.2021941
2010-05-06,33.6725,34.0409,31.7988,33.5724,15102134.297627
2010-05-07,33.5378,33.8081,33.0367,33.2704,12229199.880277
2010-05-10,34.2409,34.4459,34.0745,34.2053,8792350.2049021
2010-05-11,33.4754,33.9438,33.3714,33.4397,8393956.1168113
2010-05-12,33.6378,33.8775,33.5724,33.7418,6217223.025106
2010-05-13,33.6378,33.7735,33.4397,33.4754,7422051.7795922
2010-05-14,33.3397,33.3714,32.8703,33.2397,5697170.8720648
2010-05-17,33.3041,33.4061,32.8703,33.1724,8454062.6470623
2010-05-18,33.1377,33.2397,32.5346,32.6019,6666001.4192482
2010-05-19,32.6693,32.9367,32.5693,32.8366,7122660.1870561
2010-05-20,32.4029,32.6019,32.1682,32.3346,9274075.9122126
2010-05-21,31.8998,32.6693,31.8671,32.6366,8849864.6132669
2010-05-24,32.3009,32.4336,32.1325,32.2009,6222973.759092
2010-05-25,31.3967,31.9988,31.2967,31.9988,9749520.7476368
2010-05-26,31.7315,31.9345,31.4987,31.5978,5492444.7421652
2010-05-27,32.2009,32.4029,32.0325,32.3662,8320707.2155635
2010-05-28,32.2355,32.3009,31.8305,31.8305,8551380.8187736
2010-06-01,31.8305,32.2355,31.6998,31.6998,7329935.0180235
2010-06-02,31.5304,31.9345,31.4304,31.8998,5355084.4974989
2010-06-03,32.0662,32.1682,31.6304,31.8305,11485505.267264
2010-06-04,31.4651,31.5978,31.063,31.2304,10115597.629321
2010-06-07,30.9957,31.162,30.6263,30.7283,5942481.3302576
2010-06-08,30.8283,31.1294,30.6956,31.0274,6485744.4352568
2010-06-09,31.0967,31.3294,30.861,31.063,4900730.0624313
2010-06-10,31.3294,31.6651,31.2967,31.5978,4997131.3480215
2010-06-11,31.2621,31.5641,31.1977,31.5304,4926749.2305816
2010-06-14,31.7315,31.8998,31.5978,31.7315,5489467.8916313
2010-06-15,32.0325,32.3346,31.9345,32.3009,4940108.705671
2010-06-16,32.3009,32.5346,32.2355,32.4336,3481244.9378316
2010-06-17,32.5346,32.5346,32.2355,32.3662,4982608.5989107
2010-06-18,32.2355,32.4336,32.1008,32.4336,3469503.1406782
2010-06-21,32.7703,32.8366,32.5346,32.6693,4824792.0997955
2010-06-22,32.6366,32.7039,32.1325,32.2682,8684897.8161087
2010-06-23,32.1325,32.1325,31.7315,31.8998,4063444.3995936
2010-06-24,31.9988,32.0325,31.6304,31.7988,9812143.6657882
2010-06-25,31.8998,32.0662,31.6998,31.9345,4180061.6104514
2010-06-28,31.7651,31.8671,31.4987,31.5641,4505481.4592161
2010-06-29,31.1977,31.2304,30.7283,30.7936,7398960.992225
2010-06-30,30.861,31.1313,30.7926,30.7926,5833680.8765175
2010-07-01,30.964,31.0274,30.6619,30.8947,6828980.9566199
2010-07-02,31.1294,31.2304,30.8283,31.0274,4804706.4369834
2010-07-06,31.9988,32.2682,31.5641,31.6651,4893337.4156339
2010-07-07,31.7988,32.3009,31.7988,32.2682,5989268.7768782
2010-07-08,32.1682,32.3662,32.0325,32.3346,4544995.4138436
2010-07-09,31.8998,32.1682,31.8671,32.1325,3516526.8773345
2010-07-12,31.8998,32.0662,31.8305,31.9652,3148515.2447607
2010-07-13,32.0662,32.2682,32.0325,32.1325,2727182.8470606
2010-07-14,32.2682,32.4029,32.2009,32.3662,7498467.3712316
2010-07-15,32.0662,32.1682,31.7988,32.1008,5033697.735923
2010-07-16,31.5978,31.6304,31.2304,31.2967,7569462.429063
2010-07-19,31.3294,31.4651,31.1294,31.3967,7086504.7822507
2010-07-20,31.1294,31.5978,31.0967,31.5978,4135164.4841155
2010-07-21,31.4651,31.4987,31.0274,31.0274,5259478.9236525
2010-07-22,31.5304,31.7988,31.5304,31.5978,13125378.31002
2010-07-23,31.7988,32.0662,31.7315,32.0662,3395310.0890745
2010-07-26,31.7988,32.1325,31.6651,32.1008,7132158.2386579
2010-07-27,32.0662,32.1008,31.7651,31.9345,7265378.3587688
2010-07-28,32.2355,32.4029,32.2009,32.3009,5883698.6300778
2010-07-29,32.6366,32.7356,32.2682,32.5009,5236031.6816589
2010-07-30,32.1325,32.3346,32.0662,32.2355,5477549.3818444
2010-08-02,32.6366,32.9367,32.5346,32.9367,5364146.3213426
2010-08-03,32.7703,32.8703,32.6019,32.803,6228583.1229712
2010-08-04,32.6693,32.803,32.5009,32.7356,3592684.9734223
2010-08-05,32.6366,32.803,32.5693,32.7039,3985391.9440752
2010-08-06,33.0367,33.0704,32.6693,33.004,6905957.9895405
2010-08-09,32.9703,33.105,32.8703,33.0367,5923463.0117516
2010-08-10,32.5009,32.903,32.4029,32.8366,3558459.2705742
2010-08-11,31.9652,31.9988,31.6651,31.7315,7721223.2386763
2010-08-12,31.4987,31.6998,31.4651,31.6304,6915476.2368717
2010-08-13,31.7315,31.8305,31.5304,31.5978,3987410.5072425
2010-08-16,31.6998,31.8998,31.6304,31.8305,2809699.5685935
2010-08-17,32.1008,32.3009,31.9988,31.9988,3265216.267896
2010-08-18,32.1682,32.3662,32.0662,32.2009,2988864.9734034
2010-08-19,32.4336,32.4692,31.8998,32.1325,6980960.8898987
2010-08-20,31.7988,31.8998,31.6304,31.8305,3171119.3150461
2010-08-23,31.9345,32.0325,31.6304,31.6304,2558755.5116461
2010-08-24,31.5978,31.7651,31.4651,31.5978,8129972.6870877
2010-08-25,31.2967,31.6304,31.2304,31.4987,6643242.8516319
2010-08-26,31.5978,31.6998,31.3294,31.4651,4978946.103359
2010-08-27,31.8671,31.9652,31.5978,31.8671,4923475.5028235
2010-08-30,31.8305,31.9652,31.6998,31.7651,10984777.398031
2010-08-31,31.3294,31.6304,31.162,31.3967,6655754.1060806
2010-09-01,31.7651,32.2682,31.7315,32.2682,5814375.7786521
2010-09-02,31.9988,32.2009,31.8998,32.1682,4345461.6060082
2010-09-03,32.4029,32.5346,32.2682,32.4029,4468059.7821686
2010-09-07,32.6366,32.6366,32.3346,32.4029,5668090.0313166
2010-09-08,32.3662,32.5693,32.3346,32.4692,4424777.3044092
2010-09-09,32.7703,32.803,32.5009,32.5693,7108222.2600094
2010-09-10,32.6693,32.8366,32.6019,32.803,4193099.9734411
2010-09-13,32.903,33.1377,32.903,33.1377,2850954.3951072
2010-09-14,32.8703,33.2704,32.8366,33.2397,9513347.8472735
2010-09-15,32.803,33.205,32.6693,33.1724,4490550.7563686
2010-09-16,32.6366,32.7703,32.5346,32.7356,3712537.540152
2010-09-17,32.7356,32.7703,32.5009,32.6366,3592556.7305397
2010-09-20,32.803,33.205,32.7356,33.205,3694588.5855251
2010-09-21,32.9367,33.1724,32.7039,32.8366,5951639.0838166
2010-09-22,32.9367,33.0367,32.7039,32.7356,7851862.3445523
2010-09-23,32.5346,32.803,32.5009,32.6019,4548384.2572601
2010-09-24,32.903,33.1377,32.8703,33.0367,5002843.7101213
2010-09-27,33.1724,33.2704,33.0704,33.205,4019984.1994143
2010-09-28,33.3041,33.4061,33.0704,33.3397,5258280.3071044
2010-09-29,33.5091,33.6041,33.4061,33.5091,3883644.8488763
2010-09-30,33.3041,33.3714,32.903,33.105,5474247.3800649
2010-10-01,33.105,33.205,32.9703,33.1724,3744536.6638185
2010-10-04,32.6693,32.803,32.4336,32.5346,7019035.8987967
2010-10-05,33.2704,33.6725,33.2397,33.5724,6574000.7831243
2010-10-06,33.8081,33.9438,33.7418,33.9438,7931948.5100353
2010-10-07,34.2409,34.2409,33.8418,34.0745,4245024.2038698
2010-10-08,34.0409,34.2756,33.9121,34.2409,5611435.9610301
2010-10-11,34.2409,34.3082,34.1379,34.1716,2287269.3683991
2010-10-12,33.7735,34.0062,33.6378,33.8775,4462765.4716702
2010-10-13,33.8081,34.1379,33.8081,33.9805,8463950.4762441
2010-10-14,34.2409,34.3082,34.0062,34.2053,9106189.8223497
2010-10-15,34.1379,34.1716,33.9121,33.9438,4882251.9796905
2010-10-18,34.1716,34.4112,34.1379,34.1716,4209379.7510217
2010-10-19,33.9438,34.2053,33.7418,33.8775,6682005.5251206
2010-10-20,33.8775,34.3419,33.8418,34.1379,8070810.3071926
2010-10-21,33.9121,34.1716,33.6041,33.7061,7197568.1674855
2010-10-22,33.9438,34.0062,33.8418,33.9805,3679130.7741368
2010-10-25,34.1023,34.2053,33.9438,34.0062,4278838.9236218
2010-10-26,33.5724,33.7418,33.4754,33.6725,7317704.4842153
2010-10-27,33.5378,33.5724,33.2397,33.5724,4797909.5642074
2010-10-28,33.6725,33.7061,33.4754,33.6725,4692222.2821756
2010-10-29,33.5625,33.6289,33.4288,33.5259,5796366.2368366
2010-11-01,33.3714,33.4754,33.0367,33.205,5281792.1754326
2010-11-02,33.4061,33.5091,33.3397,33.4397,4374325.3426639
2010-11-03,33.4397,33.5724,33.004,33.5378,6879020.9254827
2010-11-04,33.9805,34.3419,33.9805,34.3082,6625466.5704925
2010-11-05,34.4459,34.6083,34.3786,34.6083,5225866.1611959
2010-11-08,34.6083,34.7093,34.5152,34.6083,3595325.5650594
2010-11-09,34.9817,35.052,34.2756,34.3786,6558880.2404192
2010-11-10,34.8113,34.8787,34.3786,34.7776,8469040.8098742
2010-11-11,34.5727,34.641,34.4112,34.5727,8043335.0269427
2010-11-12,34.4806,34.6756,34.2409,34.3082,7522629.5420509
2010-11-15,34.5727,34.6083,34.3082,34.3082,4533902.9093949
2010-11-16,34.0745,34.1023,33.6041,33.7061,5981381.3347072
2010-11-17,34.2053,34.3082,34.1023,34.2053,4927429.826667
2010-11-18,35.052,35.1441,34.9817,35.0787,8304027.562538
2010-11-19,34.947,35.1441,34.742,35.1114,4282631.681629
2010-11-22,34.8787,35.052,34.5727,35.0153,8739687.8205588
2010-11-23,34.3786,34.4112,34.0745,34.3419,12340388.479035
2010-11-24,34.7093,34.947,34.7093,34.947,5276360.5339733
2010-11-26,34.4112,34.4806,34.3082,34.3786,5504270.3515961
2010-11-29,34.4112,34.7093,34.1379,34.5519,14007625.725528
2010-11-30,34.1716,34.4806,34.1023,34.3786,6933564.5420324
2010-12-01,34.7776,35.1441,34.742,35.0787,9328744.7422855
2010-12-02,34.947,35.5194,34.9133,35.4164,10867716.89091
2010-12-03,35.4164,35.6461,35.3124,35.6125,5066585.4716892
2010-12-06,35.4857,35.8135,35.4857,35.7818,10851632.00212
2010-12-07,35.7491,35.8135,35.3481,35.3481,12250866.868712
2010-12-08,35.3481,35.5471,35.1114,35.4511,7956585.2804987
2010-12-09,35.5194,35.5471,35.2441,35.5194,5051482.0953542
2010-12-10,35.4511,35.4857,35.3124,35.4164,5438814.982377
2010-12-13,35.8502,36.0819,35.7491,35.8828,5983593.7768781
2010-12-14,36.0225,36.3196,35.9512,36.0225,7094700.2092973
2010-12-15,35.7818,35.9512,35.6125,35.7818,4816781.4636742
2010-12-16,35.7491,36.0225,35.6461,35.9858,4663631.1878687
2010-12-17,35.7491,35.9512,35.6461,35.8828,4529135.7074374
2010-12-20,35.9858,36.0225,35.7491,35.9185,3143903.5499207
2010-12-21,35.9185,35.9512,35.8135,35.8828,5715003.7012469
2010-12-22,35.9512,36.0482,35.8828,36.0225,3800287.9849946
2010-12-23,35.9858,36.0482,35.8828,35.9858,2538400.2358447
2010-12-27,36.0225,36.1492,36.0225,36.0819,2353655.76075
2010-12-28,36.4523,36.4849,36.2146,36.3522,2598761.2322879
2010-12-29,36.6691,36.8058,36.6335,36.6691,3258574.9022374
2010-12-30,36.5315,36.5681,36.1958,36.3988,3638770.6184415
2010-12-31,36.3592,36.6979,36.3592,36.5255,2110184.1237317
2011-01-03,36.7553,36.9256,36.684,36.8573,5400010.9076427
2011-01-04,36.891,36.9256,36.6157,36.891,4785670.9521074
2011-01-05,36.3522,36.787,36.3522,36.6157,9475288.9949591
2011-01-06,36.9256,36.9256,36.5176,36.6157,13562091.775336
2011-01-07,36.8246,36.9256,36.586,36.7553,4476599.5464038
2011-01-10,36.6157,36.7553,36.3522,36.7553,10728856.103539
2011-01-11,36.987,37.1158,36.8246,37.0138,12140185.182765
2011-01-12,37.1524,37.394,37.0861,37.3584,5642587.8738425
2011-01-13,37.4594,37.6169,37.2891,37.3257,7703389.3997078
2011-01-14,37.1158,37.4951,37.0514,37.3257,11596615.102677
2011-01-18,37.2891,37.4951,37.2534,37.4218,3553398.220752
2011-01-19,37.6505,37.6505,37.2534,37.3584,4748668.3364479
2011-01-20,37.0514,37.1524,36.787,37.0138,5686412.6069399
2011-01-21,36.684,36.8246,36.5176,36.6503,6348195.3605194
2011-01-24,36.5503,36.9256,36.5503,36.891,3955707.2510138
2011-01-25,37.0861,37.2534,36.9514,37.2217,5556657.0642312
2011-01-26,37.1524,37.2891,37.0138,37.1524,6207878.4610488
2011-01-27,37.0138,37.2534,36.987,37.1851,4811954.6843146
2011-01-28,37.0514,37.1524,36.5176,36.5503,9970951.7752238
2011-01-31,36.6979,36.8424,36.5612,36.5939,6355720.2893453
2011-02-01,36.987,37.4218,36.9514,37.3257,4897625.9788013
2011-02-02,37.5555,37.7545,37.5238,37.6872,4995055.227025
2011-02-03,37.5555,38.0625,37.394,37.9882,14293330.672157
2011-02-04,37.8932,38.0269,37.6505,37.9882,12892413.501294
2011-02-07,37.8238,38.0269,37.8238,37.9615,6790095.0891809
2011-02-08,38.0269,38.2606,37.8932,38.1932,9389923.6657749
2011-02-09,37.8238,38.0625,37.7218,37.9248,13265735.60095
2011-02-10,37.6169,37.9248,37.5238,37.8932,12936812.802897
2011-02-11,37.6169,37.9882,37.5891,37.9248,4787231.0722142
2011-02-14,38.0932,38.2606,38.0269,38.2606,7209746.192397
2011-02-15,38.0932,38.1269,37.9248,37.9882,6765942.00644
2011-02-16,38.323,38.5963,38.2606,38.527,10264269.502101
2011-02-18,38.726,38.932,38.627,38.827,5515458.7857602
2011-02-22,38.0625,38.323,37.7545,37.7545,9969454.2618785
2011-02-23,37.8238,37.9615,37.4594,37.8238,7756340.5829835
2011-02-24,37.7218,37.8238,37.4594,37.7218,6228072.1710139
2011-02-25,38.0269,38.2962,37.9882,38.2229,8077053.8169793
2011-02-28,38.6299,38.73,38.4913,38.5963,4637257.584665
2011-03-01,38.827,38.8944,38.323,38.527,10291260.084842
2011-03-02,38.1536,38.4606,38.1269,38.1932,6735383.848076
2011-03-03,38.2606,38.627,38.2606,38.5596,12476318.86605
2011-03-04,38.2962,38.3586,37.9615,38.2962,7710781.0367187
2011-03-07,38.1932,38.2606,37.5555,37.5555,10180773.287686
2011-03-08,37.5891,37.8932,37.4594,37.7218,6631264.7644429
2011-03-09,37.7218,37.7545,37.4951,37.7218,6676120.4895332
2011-03-10,37.0861,37.1158,36.787,36.787,10256775.876656
2011-03-11,36.1146,36.3196,35.9858,36.1849,18794377.149166
2011-03-14,33.004,33.8775,32.8366,33.6378,61290882.555303
2011-03-15,31.2304,33.8418,30.9293,33.5724,118480403.22881
2011-03-16,33.1724,33.2704,31.6651,32.3346,72059053.685534
2011-03-17,33.9438,34.3082,33.3714,33.8081,37140225.32145
2011-03-18,34.0409,34.9817,33.8775,34.7093,42201844.663245
2011-03-21,35.1738,35.7818,35.0787,35.7115,43038015.521813
2011-03-22,35.4857,35.6125,35.0153,35.5739,28171701.709069
2011-03-23,35.0787,35.5471,34.8787,35.3827,25461592.331759
2011-03-24,35.052,35.5471,35.0153,35.4511,16723000.129528
2011-03-25,34.843,35.0153,34.5152,34.5727,19229077.100247
2011-03-28,34.6756,34.7776,34.4806,34.5152,9914701.6195281
2011-03-29,34.2409,34.5152,34.1716,34.4459,13484096.877647
2011-03-30,34.9133,35.1114,34.8113,34.9817,12380857.691669
2011-03-31,34.6826,34.7489,34.4806,34.5519,8616626.1524055
2011-04-01,34.3082,34.6083,34.1379,34.4806,14555946.85099
2011-04-04,34.1716,34.2053,34.0062,34.0062,11267436.828645
2011-04-05,33.3714,33.5724,33.2704,33.3397,16547591.130412
2011-04-06,33.105,33.1724,33.004,33.0367,11653610.480793
2011-04-07,33.105,33.1377,32.4692,32.7703,29267243.292733
2011-04-08,33.5091,33.6041,33.3397,33.4061,15665871.833232
2011-04-11,33.4061,33.5724,33.1377,33.1724,12556316.170323
2011-04-12,33.1724,33.3041,33.0704,33.2397,9356867.2956671
2011-04-13,33.6041,33.6378,33.3041,33.3714,7961354.5020291
2011-04-14,33.5724,33.7061,33.5091,33.6041,10946860.92561
2011-04-15,33.6725,33.7735,33.5378,33.5724,10063495.676472
2011-04-18,33.205,33.5091,33.105,33.4754,9065227.8339142
2011-04-19,33.5378,33.6041,33.3397,33.5724,6209620.3427215
2011-04-20,34.0062,34.1379,33.9438,34.0745,8908080.8232331
2011-04-21,34.2409,34.2756,34.1379,34.2053,2973217.3221573
2011-04-25,34.1379,34.2053,34.0062,34.1716,5269588.9058592
2011-04-26,34.0409,34.2756,34.0062,34.2053,3069283.3586372
2011-04-27,34.1379,34.3082,33.9438,34.2756,11115386.210313
2011-04-28,34.8113,35.1738,34.8113,35.1738,14071779.479979
2011-04-29,35.1272,35.2263,35.1272,35.2263,4574852.7803926
2011-05-02,35.4857,35.6125,35.2807,35.3481,14371499.25312
2011-05-03,35.4511,35.4857,35.1114,35.3481,6703623.0340181
2011-05-04,35.3124,35.3124,35.052,35.2807,6271536.4103391
2011-05-05,35.1114,35.2104,34.8113,35.0153,8830644.3374656
2011-05-06,35.4164,35.5471,35.1114,35.2104,6545769.1728032
2011-05-09,35.1441,35.3481,35.0787,35.3481,7093795.440614
2011-05-10,35.4857,35.5471,35.3827,35.5194,7047578.5233527
2011-05-11,35.052,35.1738,34.8113,34.9133,8774836.4682468
2011-05-12,34.9133,35.0787,34.7093,35.0153,6211087.5624724
2011-05-13,34.7776,34.8113,34.2409,34.2756,19224537.100247
2011-05-16,34.1716,34.3786,34.0409,34.0745,11480310.925627
2011-05-17,33.9121,34.1716,33.7061,34.1023,12507933.261068
2011-05-18,34.2409,34.4806,34.2053,34.3786,7616293.2965022
2011-05-19,33.8775,33.9805,33.6725,33.8775,9692122.4647168
2011-05-20,33.7061,33.7061,33.4397,33.5091,6156092.5713675
2011-05-23,33.004,33.105,32.903,33.004,8939663.9148711
2011-05-24,33.3041,33.5091,33.205,33.4061,14172342.09564
2011-05-25,33.1724,33.5378,33.1724,33.4754,6052065.3783037
2011-05-26,33.6725,33.8775,33.5724,33.7735,8261549.8846008
2011-05-27,33.7418,33.9805,33.6725,33.7735,11132587.922947
2011-05-31,34.3063,34.4439,34.131,34.3746,6700117.0553703
2011-06-01,34.3082,34.3419,33.8775,33.9438,9200863.3632779
2011-06-02,34.0062,34.0745,33.7418,33.9805,5351854.1905593
2011-06-03,33.6725,33.8775,33.6041,33.6725,7423155.4762115
2011-06-06,33.5724,33.5724,33.3041,33.3397,4903792.7448157
2011-06-07,33.7656,33.8695,33.5625,33.5962,3376020.1380062
2011-06-08,33.7002,33.8339,33.5625,33.5625,3738997.9849927
2011-06-09,33.7656,33.9725,33.7299,33.8012,5013332.3622569
2011-06-10,33.7002,33.8012,33.3615,33.4645,6955759.6487947
2011-06-13,33.5091,33.6041,33.3397,33.4754,7463896.3214085
2011-06-14,33.8775,34.2756,33.8418,34.1379,7710915.3383202
2011-06-15,33.7061,33.8418,33.3714,33.4754,7998461.1256957
2011-06-16,33.2902,33.5962,33.1575,33.3615,9963789.3597431
2011-06-17,33.5259,33.6289,33.4288,33.4645,8495074.1150351
2011-06-20,33.3714,33.6041,33.3714,33.5091,8720552.3668216
2011-06-21,33.7299,34.131,33.7299,34.0706,7209671.4681977
2011-06-22,34.131,34.4439,33.9993,34.0339,5283031.1834397
2011-06-23,33.7656,33.9993,33.5962,33.9725,7263971.7262065
2011-06-24,34.3746,34.4112,34.0983,34.1676,3637546.7572315
2011-06-27,33.9052,34.131,33.9052,33.9993,8063569.1283668
2011-06-28,34.131,34.4439,34.0983,34.4112,6925695.2760179
2011-06-29,34.742,34.9846,34.6083,34.947,13387798.590278
2011-06-30,35.0302,35.3708,34.9955,35.2263,8422218.0207268
2011-07-01,35.0817,35.5818,35.0193,35.5263,9303248.6435302
2011-07-05,35.4233,35.6868,35.352,35.5818,29009021.704647
2011-07-06,35.7234,35.7888,35.5263,35.7888,10268489.399788
2011-07-07,35.861,36.0928,35.7888,36.0304,16049007.03787
2011-07-08,35.6204,35.8244,35.5541,35.7234,9607267.0777035
2011-07-11,35.4927,35.5818,35.2144,35.2837,7204611.4281619
2011-07-12,35.4233,35.7531,35.352,35.3907,12159272.166751
2011-07-13,35.965,36.2958,35.861,36.0631,10921885.876677
2011-07-14,36.0304,36.0928,35.6511,35.7234,11298069.711208
2011-07-15,35.9967,36.1284,35.9294,35.9967,4219031.2901679
2011-07-18,35.6204,35.7531,35.352,35.5541,8829356.8597075
2011-07-19,35.9294,36.0304,35.861,35.9967,4994932.0330748
2011-07-20,36.1611,36.3988,36.0631,36.3671,5255433.719026
2011-07-21,36.3671,36.7731,36.3354,36.6691,7059681.8240648
2011-07-22,36.7731,36.8058,36.5968,36.7375,8456011.5349627
2011-07-25,36.4988,36.7008,36.4334,36.5968,8143111.0189387
2011-07-26,36.7008,36.8424,36.5681,36.6691,5711602.7403927
2011-07-27,36.4334,36.4334,35.9967,36.0631,5798186.8818545
2011-07-28,36.1284,36.3354,35.8927,35.9967,4991322.0464199
2011-07-29,35.8927,36.1958,35.7888,36.1611,6189474.0927208
2011-08-01,36.4721,36.4988,35.6868,35.8244,23692722.095939
2011-08-02,35.861,36.0631,35.5263,35.5263,9829919.9469275
2011-08-03,35.5263,35.6204,35.1153,35.5818,9295663.1275158
2011-08-04,34.1676,34.2716,33.2902,33.4288,17658138.141123
2011-08-05,33.9052,34.0706,32.9208,33.7299,14855479.813633
2011-08-08,33.1902,33.4645,32.0761,32.1107,13960472.736203
2011-08-09,33.1575,33.7656,32.3474,33.7656,11503736.962105
2011-08-10,32.9892,33.0218,32.1434,32.2118,14687997.638361
2011-08-11,32.6524,33.6289,32.5831,33.4288,10683533.857097
2011-08-12,33.3268,33.4288,33.0218,33.1258,8922424.8401375
2011-08-15,33.3942,33.5625,33.2902,33.5259,4022825.7385603
2011-08-16,33.1575,33.4288,32.9892,33.2595,7292155.8765632
2011-08-17,33.4645,33.5625,33.1902,33.2902,3182331.9840856
2011-08-18,32.4475,32.4821,32.0097,32.1434,11367057.313524
2011-08-19,32.0761,32.6524,31.8077,31.8394,6418886.4726213
2011-08-22,32.3138,32.3474,31.8394,31.9087,3827315.9298353
2011-08-23,32.0761,32.5504,31.9087,32.5148,4842683.4965932
2011-08-24,31.9761,32.3138,31.8394,32.1434,4256689.257251
2011-08-25,32.2791,32.3801,31.57,31.7067,4940600.4716852
2011-08-26,32.0434,32.4821,31.8077,32.3801,5385117.5668949
2011-08-29,32.6841,32.8198,32.5504,32.8198,3307350.6184311
2011-08-30,32.6168,32.8881,32.4821,32.6841,4793685.6273746
2011-08-31,33.1793,33.4576,33.0426,33.2506,8763966.1168229
2011-09-01,33.0218,33.2595,32.9208,32.9555,5592356.0455491
2011-09-02,32.497,32.6346,32.3583,32.4286,3130554.1726961
2011-09-06,31.37,31.7067,31.3343,31.7067,5884152.0242059
2011-09-07,32.0434,32.3474,31.9761,32.3138,4979817.5490886
2011-09-08,32.0434,32.2118,31.8077,31.9087,16427218.523647
2011-09-09,31.469,31.5354,31.065,31.165,8298477.776061
2011-09-12,31.0987,31.5037,30.965,31.469,13108674.422119
2011-09-13,31.8394,32.1107,31.774,32.0097,6347029.0571386
2011-09-14,31.9087,32.4475,31.7067,32.1434,5156645.2982044
2011-09-15,32.3474,32.5831,32.1801,32.5148,4733472.059757
2011-09-16,32.7515,32.8881,32.4821,32.8535,8527688.1986661
2011-09-19,32.2118,32.5148,32.0097,32.3801,8867428.8392461
2011-09-20,32.3801,32.7208,32.2444,32.3474,8022174.9513192
2011-09-21,32.5148,32.6168,31.8741,31.9434,5792471.4903952
2011-09-22,31.5037,31.6384,31.065,31.4354,18957335.481022
2011-09-23,31.3343,31.7394,31.265,31.5354,6393387.3445066
2011-09-26,31.57,31.7394,31.265,31.7067,7336474.3952479
2011-09-27,32.4168,32.6524,32.1434,32.2118,7530194.8623358
2011-09-28,32.7208,32.7515,32.2118,32.2118,5109839.6754272
2011-09-29,32.7851,32.8881,32.4475,32.7851,5737935.9521373
2011-09-30,32.291,32.3266,31.9176,31.9503,6488278.9993138
2011-10-03,31.9434,32.2118,31.4354,31.4354,5264089.608706
2011-10-04,31.2333,31.8394,31.0283,31.8394,6693794.7822384
2011-10-05,31.37,31.774,31.2333,31.7067,3551742.1709299
2011-10-06,31.7067,32.0097,31.6037,31.8394,10283900.760999
2011-10-07,31.9434,31.9761,31.6037,31.672,4444400.4850148
2011-10-10,32.1107,32.4821,32.1107,32.4821,2729206.4591603
2011-10-11,32.2118,32.3801,32.1434,32.2118,8165063.7769465
2011-10-12,32.4168,32.6524,32.3138,32.4168,4390195.1469349
2011-10-13,32.4168,32.5148,32.2444,32.4168,3000775.4048984
2011-10-14,32.3801,32.4821,32.1107,32.4821,4743267.9983694
2011-10-17,32.4475,32.5148,32.2444,32.3474,5559800.5295338
2011-10-18,32.2444,32.7851,32.0761,32.6524,3949030.5428285
2011-10-19,32.3474,32.4475,32.1107,32.1434,2944546.4547187
2011-10-20,32.0434,32.1434,31.8077,32.0434,2595399.6531063
2011-10-21,32.4168,32.4821,32.2791,32.3801,3593836.130006
2011-10-24,32.5831,32.8198,32.5504,32.7208,2940620.4048965
2011-10-25,32.4821,32.5148,32.1801,32.2444,2946857.8559643
2011-10-26,32.5831,32.6168,32.1434,32.3138,7898565.9788954
2011-10-27,33.4942,33.7299,33.3268,33.5625,7444121.6728314
2011-10-28,33.4942,33.7299,33.4288,33.7002,7076629.0705067
2011-10-31,32.0523,32.1553,31.677,31.7453,7114964.6043157
2011-11-01,31.3343,31.57,31.265,31.3343,4300595.783053
2011-11-02,31.4007,31.469,31.2333,31.4007,3377463.1228817
2011-11-03,31.7067,31.8077,31.3343,31.672,3928350.1157816
2011-11-04,31.6423,31.6423,31.371,31.574,2626851.4725023
2011-11-07,31.6384,31.9434,31.469,31.8741,4824423.5277314
2011-11-08,31.6037,31.8077,31.37,31.7394,3730765.1958466
2011-11-09,31.37,31.4354,30.9967,31.165,4039469.0392726
2011-11-10,31.2333,31.3007,30.965,31.1313,5131620.7697339
2011-11-11,31.3007,31.5354,31.265,31.469,2267157.4511387
2011-11-14,31.37,31.469,31.2333,31.3343,1959056.4502394
2011-11-15,31.3007,31.5354,31.1313,31.3343,3995630.1691645
2011-11-16,31.0987,31.2007,30.7273,30.76,4455269.8266522
2011-11-17,31.065,31.1313,30.6936,30.7926,6350353.2742205
2011-11-18,31.065,31.0987,30.8283,30.9293,3374943.7056219
2011-11-21,30.4579,30.4906,30.1846,30.3213,5350005.2715201
2011-11-22,30.5906,30.6936,30.3896,30.557,3187380.9164701
2011-11-23,30.2212,30.2212,29.8132,29.8489,7173868.4788727
2011-11-25,29.9489,30.1846,29.8132,29.8489,3424694.8755523
2011-11-28,30.6243,30.6936,30.5233,30.6936,5104424.1905516
2011-11-29,30.8283,30.9293,30.6599,30.8283,4032227.8604468
2011-11-30,31.6423,31.8463,31.5057,31.8463,9985761.303694
2011-12-01,31.4354,31.6384,31.4007,31.4007,3168186.8951172
2011-12-02,31.8127,31.881,31.471,31.5057,4973994.1104763
2011-12-05,31.8077,31.8741,31.57,31.7394,3838657.8515439
2011-12-06,31.4027,31.6077,31.3007,31.371,2826397.3977755
2011-12-07,31.5393,31.8463,31.471,31.8127,4198768.9147224
2011-12-08,31.677,31.677,30.9947,31.0254,6587086.6060785
2011-12-09,31.3353,31.78,31.3353,31.7453,4537041.3257651
2011-12-12,31.265,31.3007,31.0283,31.2007,4014606.0766384
2011-12-13,31.4373,31.574,30.8897,31.062,4741492.793743
2011-12-14,30.961,31.265,30.6867,30.7204,6576517.1710248
2011-12-15,30.8283,30.861,30.557,30.6599,5641176.1923478
2011-12-16,30.549,30.6867,30.3787,30.549,6041170.7920044
2011-12-19,30.4797,30.4797,30.0697,30.1044,3251405.4182514
2011-12-20,30.6184,30.8897,30.5827,30.8897,4965124.1460632
2011-12-21,30.5827,30.652,30.3787,30.5827,5346449.813335
2011-12-22,30.5154,30.7857,30.4114,30.7857,7984791.6461579
2011-12-23,30.857,31.0254,30.754,31.0254,2032064.0125193
2011-12-27,30.754,30.7857,30.6184,30.652,2643634.1237484
2011-12-28,30.652,30.6867,30.243,30.2747,3852611.0810817
2011-12-29,30.5154,30.8897,30.447,30.8897,3321705.7429867
2011-12-30,30.9838,31.1888,30.9105,31.1185,4198584.1237972
2012-01-03,31.574,31.78,31.574,31.7453,4683646.1656273
2012-01-04,31.677,31.8127,31.6077,31.7107,4914507.5891221
2012-01-05,31.371,31.4373,31.265,31.3353,3573422.286589
2012-01-06,31.1997,31.1997,30.961,30.9947,4214637.7092069
2012-01-09,31.1294,31.1997,30.9253,31.0967,4643599.04374
2012-01-10,31.471,31.5393,31.371,31.471,5984577.3089066
2012-01-11,31.1997,31.4373,31.164,31.3353,3726194.9022521
2012-01-12,31.2323,31.3007,31.1294,31.1997,10483860.698727
2012-01-13,31.2323,31.3007,31.0967,31.265,4058301.5570668
2012-01-17,31.371,31.4373,31.265,31.265,3467300.7963721
2012-01-18,31.4373,31.7107,31.4373,31.6423,4390360.7519171
2012-01-19,31.881,31.9503,31.78,31.881,4668099.493029
2012-01-20,32.191,32.291,32.0523,32.291,7509313.48778
2012-01-23,32.3583,32.4633,32.291,32.4286,5832584.2484036
2012-01-24,32.0187,32.1553,31.985,32.1207,4480664.9467598
2012-01-25,32.2573,32.5653,32.086,32.5306,3900205.3470974
2012-01-26,32.6346,32.7703,32.3583,32.4633,6363881.3836516
2012-01-27,32.5306,32.7703,32.497,32.6346,4153925.3070698
2012-01-30,32.4286,32.599,32.395,32.4286,7359697.4646437
2012-01-31,32.6713,32.6713,32.396,32.6386,6237338.9815124
2012-02-01,32.7356,32.907,32.7356,32.8386,3888699.8399796
2012-02-02,32.9416,33.009,32.8723,32.9416,2961914.7821214
2012-02-03,32.9416,33.0763,32.907,33.0426,4804395.4227486
2012-02-06,32.907,33.009,32.8723,32.9416,2583552.8381593
2012-02-07,33.1129,33.316,33.0426,33.2823,4472133.2608164
2012-02-08,33.3863,33.4576,33.2506,33.4209,3096458.7323035
2012-02-09,33.4576,33.5229,33.2823,33.316,4833542.9094043
2012-02-10,32.8723,32.9743,32.8386,32.907,3005256.8372829
2012-02-13,33.214,33.316,33.214,33.2506,2771918.4075603
2012-02-14,33.316,33.3506,32.9743,33.1456,5502984.893411
2012-02-15,33.8656,33.9012,33.621,33.6933,7096614.7644575
2012-02-16,33.6566,34.0339,33.6566,34.0339,5800679.0348795
2012-02-17,34.131,34.2023,33.9993,34.0706,3765674.5241395
2012-02-21,33.9993,34.0706,33.8656,34.0339,8794092.0865748
2012-02-22,34.0983,34.1676,34.0339,34.131,4282452.9494226
2012-02-23,34.0706,34.3786,33.9993,34.3419,4957389.1816502
2012-02-24,34.4806,34.5806,34.3786,34.4152,4130429.5953253
2012-02-27,33.9993,34.3063,33.9389,34.2023,4853759.8444583
2012-02-28,34.6489,34.8192,34.6113,34.7489,4582808.8880441
2012-02-29,34.637,34.6727,34.0844,34.1181,6093790.7653157
2012-03-01,34.0983,34.3419,34.0706,34.3419,3802373.1940694
2012-03-02,34.0339,34.0983,33.9389,33.9993,3398448.5054447
2012-03-05,33.8656,33.9389,33.7269,33.7953,4082248.6433665
2012-03-06,33.4209,33.5229,33.316,33.5229,5425066.739494
2012-03-07,33.7616,33.8656,33.6933,33.7269,5042167.8248912
2012-03-08,34.2716,34.3786,34.2023,34.3063,10261801.583952
2012-03-09,34.4152,34.4806,34.2379,34.4459,10976392.131127
2012-03-12,34.0983,34.131,33.9993,34.0983,3671118.1184425
2012-03-13,34.131,34.4152,34.0339,34.4152,6436873.7991343
2012-03-14,34.2716,34.2716,33.9993,34.0339,4307876.3435515
2012-03-15,34.3419,34.4459,34.2379,34.3063,4400174.8666861
2012-03-16,34.5519,34.6489,34.4806,34.5192,3518080.9387224
2012-03-19,34.4152,34.6489,34.4152,34.6113,2458063.6433155
2012-03-20,34.2023,34.3419,34.0983,34.2716,2495778.1584413
2012-03-21,33.9686,34.131,33.9012,34.0983,3166539.9333733
2012-03-22,34.0339,34.2716,34.0339,34.131,5118684.3951783
2012-03-23,33.9686,34.1676,33.9389,34.131,3110060.5561474
2012-03-26,34.2379,34.4152,34.2023,34.3786,3616394.7598999
2012-03-27,34.7489,34.7489,34.6113,34.6489,4508527.9850169
2012-03-28,34.7489,34.7489,34.5519,34.7172,6137135.8498366
2012-03-29,34.6113,34.6826,34.4152,34.6826,3595361.9173726
2012-03-30,34.8074,34.843,34.637,34.7737,4092630.2581355
2012-04-02,34.5806,34.8905,34.5192,34.8192,3603446.2679066
2012-04-03,34.5806,34.6113,34.2023,34.3786,3243904.724301
2012-04-04,33.621,33.6566,33.3506,33.5903,4167439.2794901
2012-04-05,33.5903,33.7269,33.5229,33.621,3144075.2136217
2012-04-09,33.2506,33.5229,33.2506,33.3863,5694545.4272249
2012-04-10,33.2823,33.3506,32.9416,32.9743,9189599.1951281
2012-04-11,33.3506,33.4873,33.214,33.4209,5748249.9112123
2012-04-12,33.316,33.6566,33.316,33.5903,3951590.3515474
2012-04-13,33.4209,33.4576,33.214,33.214,2657891.2990158
2012-04-16,33.3506,33.4576,33.2506,33.2823,4202208.2474628
2012-04-17,33.4209,33.621,33.3863,33.4873,3225404.4262578
2012-04-18,33.3506,33.5229,33.2823,33.4209,3035959.395113
2012-04-19,33.3863,33.4873,33.0763,33.214,3021880.9520521
2012-04-20,33.214,33.3506,33.1793,33.2823,2105679.4662582
2012-04-23,32.8723,32.9743,32.7703,32.907,3499015.1602521
2012-04-24,33.1129,33.2823,33.0763,33.1129,5198858.4120848
2012-04-25,33.214,33.3506,33.1129,33.2823,4632206.6327076
2012-04-26,33.2823,33.5556,33.2506,33.4576,4510366.8061913
2012-04-27,33.3506,33.3863,33.214,33.3506,3153634.8621986
2012-04-30,33.2902,33.3615,33.1902,33.2902,3289884.3417402
2012-05-01,32.8386,33.0426,32.7703,32.9416,6611150.8276095
2012-05-02,32.703,32.804,32.6346,32.7703,4667407.7892923
2012-05-03,32.599,32.6346,32.3266,32.497,2840254.697598
2012-05-04,32.395,32.395,32.1553,32.2573,2254838.0561205
2012-05-07,32.3266,32.5306,32.2573,32.395,4789185.009047
2012-05-08,32.086,32.1207,31.78,32.1207,8750560.1915556
2012-05-09,31.7453,31.985,31.6423,31.8463,6390199.448599
2012-05-10,32.1207,32.1553,31.9503,31.985,6476799.7466444
2012-05-11,31.6077,31.8463,31.574,31.6423,4836980.2225716
2012-05-14,31.4027,31.471,31.265,31.3007,4308883.100669
2012-05-15,31.062,31.2323,30.8897,30.8897,5872910.0713586
2012-05-16,30.6867,30.7857,30.549,30.549,5411509.3462551
2012-05-17,30.857,30.961,30.754,30.8233,3418457.4244844
2012-05-18,30.6867,30.7204,30.343,30.3787,3158219.2928037
2012-05-21,30.4114,30.7204,30.3787,30.6867,2580967.7847785
2012-05-22,30.652,30.7857,30.4797,30.652,3564587.6647026
2012-05-23,30.3094,30.447,30.0351,30.4114,3838384.1994086
2012-05-24,30.4114,30.4797,30.14,30.3094,5933550.7786559
2012-05-25,30.243,30.2747,30.0697,30.1044,4933363.3320053
2012-05-29,30.447,30.549,30.3094,30.4797,4793966.3480151
2012-05-30,30.243,30.2747,30.0351,30.0697,3574180.6362331
2012-05-31,30.4272,30.4985,30.2232,30.3945,3113985.5961831
2012-06-01,29.9014,29.9331,29.526,29.5558,3278507.077505
2012-06-04,29.8647,29.9014,29.6261,29.9014,3275027.3533056
2012-06-05,30.1192,30.3242,30.0836,30.2886,3402688.5988612
2012-06-06,30.3242,30.7402,30.2886,30.7402,4970785.0090527
2012-06-07,30.7738,30.8095,30.4985,30.5322,4315986.948534
2012-06-08,30.0489,30.3242,29.9816,30.2886,2381215.863064
2012-06-11,30.4797,30.5154,30.1044,30.14,2360173.9324584
2012-06-12,30.343,30.4797,30.2064,30.4797,1858090.9297736
2012-06-13,30.4114,30.549,30.243,30.3094,1809999.8488112
2012-06-14,30.3787,30.6867,30.343,30.549,2777315.7162793
2012-06-15,30.7738,31.0491,30.7402,30.9838,8390496.5883415
2012-06-18,31.0254,31.164,30.9947,31.062,2962063.2207335
2012-06-19,31.164,31.371,31.1294,31.2323,3040440.8274975
2012-06-20,31.4373,31.574,31.2323,31.5057,3331910.6451223
2012-06-21,31.6017,31.6017,31.0125,31.0491,3474914.5864079
2012-06-22,31.2244,31.2918,31.0858,31.2571,1941888.0605591
2012-06-25,30.9471,30.9838,30.7045,30.7738,2618038.0561319
2012-06-26,31.0125,31.1511,30.9105,31.1185,6553548.5678212
2012-06-27,31.2244,31.4294,31.1888,31.3611,6282129.0704817
2012-06-28,31.6017,31.8424,31.5314,31.8087,3341723.7501048
2012-06-29,32.292,32.4653,32.2227,32.4653,3470150.4138099
2012-07-02,32.3276,32.4296,32.2227,32.3593,3532784.4396126
2012-07-03,32.4999,32.7743,32.4653,32.7743,2833023.6166369
2012-07-05,32.3276,32.4653,32.2573,32.3593,2676459.252753
2012-07-06,32.1543,32.2573,32.0157,32.2227,3167855.6851527
2012-07-09,31.9137,32.084,31.8424,32.0513,3682024.8221795
2012-07-10,32.0157,32.0157,31.6017,31.7067,4186030.4583164
2012-07-11,31.8087,31.8424,31.5671,31.775,2488937.8648468
2012-07-12,31.2244,31.3611,31.1511,31.2918,3307745.4449436
2012-07-13,31.1185,31.6017,31.1185,31.6017,3881494.0036805
2012-07-16,31.4641,31.6017,31.3611,31.4641,2292839.3506057
2012-07-17,31.2918,31.3611,31.1185,31.3254,3079964.8799898
2012-07-18,31.2571,31.5314,31.2244,31.4294,2963229.5241143
2012-07-19,31.6364,31.7404,31.5671,31.6711,2796317.8782016
2012-07-20,30.9838,31.0491,30.8441,30.9105,4124008.3631187
2012-07-23,30.3945,30.5322,30.2886,30.4985,2866181.9751789
2012-07-24,30.4272,30.4649,30.0489,30.2232,8494367.2645013
2012-07-25,30.2599,30.3242,30.0489,30.2232,3389852.1931668
2012-07-26,30.6352,30.7738,30.5322,30.6708,4356730.8230904
2012-07-27,30.9471,31.3254,30.8768,31.2244,3533359.0081179
2012-07-30,31.0125,31.1185,30.9838,31.0491,4475596.8284322
2012-07-31,31.1888,31.2571,30.9471,31.0125,3744514.448516
2012-08-01,31.1511,31.1511,30.8768,30.9105,2094764.6842294
2012-08-02,30.7738,30.9471,30.5669,30.7738,3695843.7501159
2012-08-03,30.9105,31.2244,30.9105,31.1185,3166497.5223413
2012-08-06,31.4294,31.6017,31.3957,31.4294,3588430.7429951
2012-08-07,31.877,32.0157,31.8087,31.8087,4985191.6327186
2012-08-08,31.6017,31.8087,31.6017,31.7404,2075188.9635882
2012-08-09,31.8424,31.9473,31.775,31.8087,2196466.3390369
2012-08-10,31.6711,31.877,31.6364,31.8424,3750559.0303667
2012-08-13,31.9137,31.982,31.7404,31.775,2675087.9627174
2012-08-14,31.775,31.8424,31.7067,31.7404,2183287.6157268
2012-08-15,31.5671,31.6711,31.5314,31.5671,2129808.3141237
2012-08-16,31.877,32.084,31.8087,31.982,2700256.8906541
2012-08-17,32.292,32.3276,32.1543,32.2227,1510333.5943534
2012-08-20,32.1543,32.19,32.0513,32.1543,2162215.3915269
2012-08-21,32.292,32.396,32.084,32.1543,2334331.4769415
2012-08-22,31.9137,32.2227,31.877,32.1187,3358006.5570448
2012-08-23,32.19,32.2227,32.0513,32.1187,1901430.9653621
2012-08-24,31.9473,32.19,31.877,32.084,2293765.324805
2012-08-27,32.084,32.1187,31.9137,31.982,2416794.6797911
2012-08-28,31.6364,31.8087,31.6364,31.7067,2267153.4119928
2012-08-29,31.8424,31.877,31.7404,31.8087,2049766.5792458
2012-08-30,31.4641,31.4641,31.2244,31.2244,5661203.2875441
2012-08-31,31.2571,31.4294,31.0125,31.2571,4643588.9458752
2012-09-04,30.8095,30.9105,30.6708,30.8441,3802723.5899769
2012-09-05,30.5322,30.5669,30.4272,30.4649,4295435.7741561
2012-09-06,30.6352,30.9838,30.6015,30.8768,7417138.1585956
2012-09-07,31.2244,31.3957,31.2244,31.2918,3754117.5179113
2012-09-10,31.3957,31.4641,31.2571,31.2918,2721932.9671672
2012-09-11,31.3957,31.5314,31.3611,31.4294,3274843.5721668
2012-09-12,31.8087,31.877,31.7067,31.775,3186100.5072174
2012-09-13,31.9137,32.4296,31.8424,32.292,4221412.3666804
2012-09-14,32.6019,32.7743,32.5336,32.6386,11308436.17918
2012-09-17,32.4296,32.5336,32.292,32.3276,2961969.3105911
2012-09-18,32.3276,32.4296,32.2573,32.396,7632979.0082465
2012-09-19,32.4653,32.5336,32.3593,32.4653,4173754.4841167
2012-09-20,32.19,32.2227,32.0513,32.1187,5566819.5553347
2012-09-21,32.396,32.4296,32.2573,32.292,2566926.7038172
2012-09-24,32.0513,32.292,32.0157,32.2227,1881654.297212
2012-09-25,32.4296,32.4999,32.1543,32.2227,3261650.7118461
2012-09-26,31.9473,31.982,31.775,31.877,2482215.71627
2012-09-27,32.2227,32.396,32.1543,32.2573,2299005.1068337
2012-09-28,31.7404,31.7404,31.5314,31.6364,5330085.2136903
2012-10-01,31.6017,31.775,31.5314,31.5314,2600571.779441
2012-10-02,31.5671,31.6017,31.3254,31.3957,5228195.7385981
2012-10-03,31.2918,31.3611,31.1888,31.2571,4986210.5072738
2012-10-04,31.5671,31.7067,31.5314,31.6364,2513867.4733885
2012-10-05,31.7404,31.8087,31.5671,31.6364,4001300.1202323
2012-10-08,31.4997,31.5314,31.3957,31.4641,2661310.4360265
2012-10-09,31.0858,31.1185,30.9105,30.9471,3919596.2768133
2012-10-10,30.7045,30.7738,30.5669,30.7045,2495037.9849537
2012-10-11,30.8441,30.9838,30.8095,30.8768,3900680.956528
2012-10-12,30.8441,30.9471,30.7738,30.9105,2966256.863972
2012-10-15,31.0858,31.1511,30.9105,31.1185,3689022.6424645
2012-10-16,31.4641,31.6017,31.4294,31.5671,3266826.8773267
2012-10-17,31.775,31.8424,31.7067,31.7404,3078075.5694916
2012-10-18,31.8424,32.0157,31.8424,31.9473,3136058.5187816
2012-10-19,31.8087,31.8424,31.4641,31.5314,3663025.6896167
2012-10-22,31.9473,32.0157,31.8087,31.982,10904281.259239
2012-10-23,31.2571,31.3957,31.1511,31.3254,7178593.2697981
2012-10-24,31.4641,31.5671,31.3254,31.3957,3435476.3657661
2012-10-25,31.7404,31.775,31.5314,31.6364,4496392.3711375
2012-10-26,31.3957,31.4641,31.2571,31.4641,3664021.3390829
2012-10-31,31.3957,31.4294,31.1888,31.2571,3398629.257224
2012-11-01,31.2918,31.6017,31.2244,31.5671,2635519.47962
2012-11-02,31.5314,31.5314,31.3254,31.3254,2912961.3435077
2012-11-05,31.2571,31.3957,31.1888,31.3254,2173781.4858333
2012-11-06,31.3611,31.4641,31.2571,31.3957,7108398.9726429
2012-11-07,31.1888,31.1888,30.8441,31.0125,4895794.2261322
2012-11-08,30.9105,31.0125,30.8095,30.8768,4403823.2252271
2012-11-09,30.8441,31.0125,30.7738,30.8768,3808445.040155
2012-11-12,30.6015,30.7045,30.5322,30.5669,3556633.576624
2012-11-13,30.4649,30.7402,30.4649,30.6015,3877142.8337515
2012-11-14,30.4985,30.5322,30.1856,30.2232,3965278.0072418
2012-11-15,30.6352,30.7738,30.5322,30.7045,25779332.754367
2012-11-16,31.3254,31.3611,31.0858,31.2571,5935012.9494744
2012-11-19,31.7404,31.8087,31.6711,31.7067,13865480.102748
2012-11-20,31.5314,31.6711,31.4294,31.6364,5495357.976151
2012-11-21,31.6017,31.7404,31.6017,31.6711,4805641.4992611
2012-11-23,32.0157,32.1187,31.9137,32.0513,2896911.7972439
2012-11-26,32.0157,32.0513,31.9137,32.0513,3710822.9227143
2012-11-27,31.982,32.0157,31.8424,31.877,5330213.4565729
2012-11-28,31.5671,31.9137,31.4997,31.9137,5279381.8151122
2012-11-29,32.1543,32.3276,32.0513,32.292,25059689.235661
2012-11-30,32.084,32.2573,32.084,32.19,7268644.0082351
2012-12-03,32.2227,32.2227,32.0157,32.0513,3079446.8595272
2012-12-04,32.1187,32.19,32.0157,32.084,4136602.4200586
2012-12-05,32.1187,32.2227,31.9473,32.084,4451248.8569012
2012-12-06,32.19,32.2573,32.084,32.2573,3387648.8390742
2012-12-07,32.2573,32.396,32.2227,32.3593,3444303.9191472
2012-12-10,32.2573,32.292,32.1543,32.2573,3812247.896027
2012-12-11,32.2227,32.3276,32.1543,32.2227,5689373.3008902
2012-12-12,32.3593,32.4999,32.2227,32.3593,12378231.237043
2012-12-13,32.2227,32.292,32.084,32.2227,10265467.108863
2012-12-14,32.292,32.4653,32.292,32.396,6108609.3818642
2012-12-17,32.4999,32.7079,32.4653,32.7079,8441293.8970619
2012-12-18,32.7079,32.8792,32.6019,32.8446,12521674.435446
2012-12-19,33.2595,33.3972,33.1902,33.3615,15035419.724671
2012-12-20,33.5011,33.8121,33.4675,33.8121,10061252.940707
2012-12-21,33.2595,33.6358,33.2248,33.6002,11713908.870474
2012-12-24,33.5338,33.6358,33.4675,33.6002,4754431.1878715
2012-12-26,33.6002,33.6358,33.4318,33.5655,8213904.1194747
2012-12-27,33.5011,33.6358,33.2902,33.6002,10024521.95761
2012-12-28,33.3972,33.4318,33.2902,33.3615,5317300.3071063
2012-12-31,33.3268,33.7061,33.2902,33.6358,8833481.8374657
2013-01-02,34.1488,34.4667,34.1181,34.4667,10003474.978072
2013-01-03,34.2924,34.437,34.0844,34.1488,11102888.083088
2013-01-04,33.9517,34.0844,33.8794,34.0201,9011143.6702115
2013-01-07,33.6002,33.8121,33.5338,33.7061,11715207.455883
2013-01-08,33.4318,33.4318,33.0852,33.2595,10517923.825953
2013-01-09,33.6002,33.7061,33.5655,33.7061,5897869.9734946
2013-01-10,33.9844,34.0201,33.8794,33.9844,7479380.3872453
2013-01-11,34.0844,34.0844,33.9517,34.0844,8835739.720028
2013-01-14,34.2924,34.3261,34.1864,34.2924,9014922.291208
2013-01-15,34.0844,34.2201,33.9844,34.1864,8607761.2369248
2013-01-16,33.6725,33.8487,33.5655,33.7774,6861763.6745924
2013-01-17,33.8487,33.9844,33.6725,33.9161,16170115.778977
2013-01-18,34.0844,34.0844,33.8794,34.0527,14119540.360763
2013-01-22,33.6725,33.7418,33.5338,33.7061,11276879.341991
2013-01-23,33.5338,33.5655,33.3268,33.4318,11778882.571544
2013-01-24,33.6358,33.9161,33.6002,33.8121,9870028.66579
2013-01-25,34.1181,34.1488,33.8121,34.0527,13273584.671235
2013-01-28,33.6358,33.7061,33.4318,33.5338,7944833.3854805
2013-01-29,34.0201,34.1181,33.9161,33.9844,12251617.140064
2013-01-30,34.3261,34.5043,34.2567,34.3261,9620314.5287715
2013-01-31,34.437,34.5043,34.3261,34.4003,9200331.2058046
2013-02-01,34.2201,34.4667,34.1488,34.2924,10445186.886449
2013-02-04,34.4667,34.4667,34.2567,34.3261,10370152.68271
2013-02-05,34.1864,34.3261,34.1181,34.2201,8240004.0705432
2013-02-06,34.4003,34.738,34.3261,34.6727,14486526.050276
2013-02-07,34.7737,34.8074,34.5043,34.7737,11541258.608013
2013-02-08,34.5043,34.738,34.4667,34.637,15581464.791414
2013-02-11,34.9173,35.0837,34.8074,35.0232,9177362.602601
2013-02-12,34.738,34.8787,34.6727,34.7737,7334131.6906215
2013-02-13,34.637,34.7054,34.54,34.637,6328256.1167465
2013-02-14,34.3261,34.4003,34.1864,34.2924,10252769.043916
2013-02-15,34.2924,34.3261,34.1488,34.1864,8366221.3214368
2013-02-19,34.54,34.7054,34.5043,34.7054,6993115.6897211
2013-02-20,35.0837,35.1193,34.8074,34.8074,9967361.9842984
2013-02-21,34.5043,34.5687,34.1864,34.4003,10019011.552805
2013-02-22,34.738,34.951,34.6727,34.951,7867411.0367236
2013-02-25,35.052,35.052,34.437,34.4667,11367363.278826
2013-02-26,35.052,35.154,34.8787,35.1193,11491393.332211
2013-02-27,34.843,35.1193,34.7737,35.0837,6360869.190591
2013-02-28,35.2372,35.4471,35.1332,35.2372,8043620.7965156
2013-03-01,35.4342,35.6006,35.3253,35.5659,8049069.604345
2013-03-04,35.6006,35.7739,35.4709,35.7739,8278511.2680533
2013-03-05,35.7046,35.9155,35.7046,35.8462,5903273.3409325
2013-03-06,36.1571,36.3314,36.0512,36.2918,11995490.858917
2013-03-07,35.9858,36.1205,35.8828,35.9512,9552984.9958512
2013-03-08,35.9512,36.2215,35.8096,36.1205,12808012.518195
2013-03-11,36.2592,36.3314,36.1571,36.3314,6389423.9325848
2013-03-12,36.0225,36.1205,35.9155,35.9512,7485075.582975
2013-03-13,35.9512,36.2918,35.9512,36.1571,4812172.7981936
2013-03-14,36.3631,36.4334,36.1918,36.3631,6718900.0936271
2013-03-15,36.5315,36.7088,36.4988,36.7088,9836124.0750416
2013-03-18,36.4721,36.7088,36.3988,36.5315,9468401.2414002
2013-03-19,36.7088,36.781,36.4721,36.7454,11682848.848231
2013-03-20,36.9177,37.0514,36.8137,37.0138,9405145.1871277
2013-03-21,37.0861,37.1158,36.9474,37.0138,5986325.2492981
2013-03-22,36.9177,37.1524,36.8504,37.1524,7059407.1621431
2013-03-25,37.1158,37.1158,36.7454,36.8137,5704953.2964423
2013-03-26,36.9474,37.1524,36.9177,37.1524,9795806.3303784
2013-03-27,37.1891,37.3693,37.0514,37.3336,5400216.904084
2013-03-28,37.0861,37.2604,37.0514,37.2604,9791537.9629406
2013-04-01,36.0849,36.1571,35.7739,35.8096,8695361.2235823
2013-04-02,35.9858,36.2592,35.9155,36.2592,20853861.913465
2013-04-03,36.5315,36.5315,36.0849,36.1205,13492920.391882
2013-04-04,37.4703,37.6684,37.4317,37.608,13537193.470175
2013-04-05,37.5357,37.9169,37.4703,37.8149,19009711.086006
2013-04-08,37.8149,38.2606,37.7773,38.1932,16744327.829707
2013-04-09,37.7773,38.0189,37.608,37.8813,14968680.91684
2013-04-10,38.4685,38.7438,38.4349,38.6755,11848142.816208
2013-04-11,38.9528,39.4638,38.9161,39.1211,43117614.970214
2013-04-12,39.1558,39.2618,38.9845,39.1895,18427891.303959
2013-04-15,39.0538,39.1558,38.8141,38.8805,16212421.793213
2013-04-16,39.0904,39.2618,38.9528,39.2618,9797698.6702361
2013-04-17,39.1558,39.1895,38.7438,38.9845,15630272.820775
2013-04-18,38.7795,38.8141,38.5388,38.7102,12420716.993272
2013-04-19,38.7795,39.1211,38.7102,39.1211,11647220.551967
2013-04-22,38.8448,39.1558,38.7795,39.0904,10277511.841959
2013-04-23,39.1211,39.5391,39.0904,39.4638,14934121.984454
2013-04-24,39.5737,39.8837,39.5391,39.7054,12368416.112488
2013-04-25,39.8837,40.1253,39.847,39.9154,9077220.0581139
2013-04-26,39.8124,39.9154,39.646,39.8124,9261287.9762691
2013-04-29,39.8837,40.158,39.847,40.054,5465701.5571109
2013-04-30,40.2283,40.3719,40.158,40.3719,6198161.2857816
2013-05-01,40.0897,40.0897,39.9154,39.9154,6882722.802707
2013-05-02,40.0164,40.262,40.0164,40.0897,9960429.8001345
2013-05-03,40.4343,40.7423,40.4026,40.6363,14380536.842088
2013-05-06,40.5373,40.5729,40.469,40.469,7060709.7866983
2013-05-07,40.469,40.6066,40.4343,40.5373,8701829.9157534
2013-05-08,40.6066,40.9195,40.6066,40.8829,12861057.611613
2013-05-09,40.469,40.7779,40.2956,40.5729,29521219.73847
2013-05-10,40.4026,40.6066,40.3679,40.5729,12515031.050215
2013-05-13,41.0245,41.1562,40.9195,41.0899,11483354.422068
2013-05-14,40.9512,41.4672,40.9512,41.3672,15846796.286084
2013-05-15,41.6078,41.7781,41.5038,41.7455,18608831.913395
2013-05-16,41.2949,41.4355,41.0899,41.1255,12365051.503947
2013-05-17,41.5038,41.7781,41.4355,41.7781,10982676.032373
2013-05-20,42.0198,42.0881,41.9148,42.0525,9397770.7164869
2013-05-21,42.1604,42.401,42.1228,42.2971,8821112.9629101
2013-05-22,42.5714,42.8863,41.7455,41.8455,27632075.854959
2013-05-23,38.9528,40.158,38.4349,40.0897,42222171.665025
2013-05-24,38.9528,39.4014,38.7102,39.3638,42209569.529794
2013-05-28,39.2618,39.6084,38.8805,39.1211,17842396.908923
2013-05-29,38.5309,38.6032,38.1457,38.4606,18831050.574434
2013-05-30,37.9546,38.3962,37.9546,38.2606,39281136.237887
2013-05-31,37.4951,37.8387,37.3901,37.3901,17597408.572616
2013-06-03,36.8137,37.1158,36.3988,36.9474,25830327.981237
2013-06-04,38.1853,38.2903,37.6961,38.011,21345805.650136
2013-06-05,36.9682,37.0365,36.4849,36.5543,25371186.148483
2013-06-06,36.381,36.5899,35.7561,36.5176,29978132.972471
2013-06-07,36.9177,38.0189,36.8137,37.9546,27086943.635191
2013-06-10,38.6072,38.6418,38.2259,38.4349,18299129.391143
2013-06-11,37.8387,38.1209,37.4594,37.6614,28603618.68862
2013-06-12,38.4349,38.4685,37.6684,37.7773,18094591.081528
2013-06-13,38.1239,38.7795,37.8476,38.6755,19741505.365388
2013-06-14,37.8387,38.0843,37.4218,37.4594,20461096.375197
2013-06-17,38.8141,39.1558,38.2962,38.4685,18560170.303073
2013-06-18,39.1211,39.3974,39.0508,39.1211,14451893.403478
2013-06-19,39.2964,39.5014,38.6072,38.6418,12752436.899866
2013-06-20,37.8476,37.8813,36.9177,37.0514,15859666.014732
2013-06-21,38.3883,38.4943,37.7327,38.3883,20028779.520201
2013-06-24,37.2861,37.5238,36.7672,37.3178,12035396.610698
2013-06-25,37.4951,37.8704,37.3178,37.803,8620321.970911
2013-06-26,37.4594,37.7327,37.3901,37.6248,11873196.628486
2013-06-27,38.323,38.6715,38.2903,38.5676,22156163.336994
2013-06-28,38.7022,39.1211,38.6379,38.8765,15503157.869703
2013-07-01,39.3242,39.5737,39.2231,39.3598,8172379.6799716
2013-07-02,39.8837,40.057,39.4311,39.643,9479289.7689806
2013-07-03,39.3974,39.8124,39.3242,39.6747,5815861.1745596
2013-07-05,40.1897,40.262,39.7391,40.1897,9249452.2689734
2013-07-08,39.7054,40.1253,39.6747,39.9154,20607852.683031
2013-07-09,40.158,40.2283,39.9857,40.1253,7647553.2564676
2013-07-10,40.057,40.3719,39.952,39.9857,11757161.054639
2013-07-11,40.7462,41.1602,40.6403,41.1602,10799288.710303
2013-07-12,40.9265,41.1968,40.8898,41.0938,15432669.724683
2013-07-15,41.3018,41.4751,41.1968,41.4751,8859988.7324843
2013-07-16,41.2652,41.3018,41.0275,41.1255,9204164.3552709
2013-07-17,41.5454,41.5791,41.3018,41.5117,8586260.8632586
2013-07-18,41.5791,41.7524,41.5791,41.7167,9481261.88197
2013-07-19,41.2652,41.4751,41.1968,41.4097,10473480.093745
2013-07-22,41.2652,41.5454,41.1968,41.5117,7085950.4094749
2013-07-23,41.6524,41.6851,41.3731,41.4751,10324118.536801
2013-07-24,41.4097,41.4424,40.9265,41.1255,12297231.214799
2013-07-25,40.158,40.4719,40.1253,40.3719,15140572.829656
2013-07-26,39.6747,39.7054,39.2935,39.4311,12149611.539527
2013-07-29,38.8062,38.8409,38.4606,38.5676,18152145.881352
2013-07-30,39.1855,39.2578,38.8765,38.9132,15797298.57256
2013-07-31,38.8062,39.0508,38.7022,38.9132,9851503.1230848
2013-08-01,40.262,40.2986,39.952,39.952,13579236.939928
2013-08-02,40.2986,40.7106,40.2283,40.5729,12824108.514637
2013-08-05,40.5373,40.7106,40.4383,40.6779,5603373.8257985
2013-08-06,40.8195,40.8542,40.6403,40.7106,10441566.801929
2013-08-07,40.1897,40.2986,39.952,39.952,6774595.876547
2013-08-08,39.7391,39.9154,39.3974,39.7767,7591886.7573556
2013-08-09,39.7767,39.952,39.643,39.7767,6194159.5019736
2013-08-12,39.6084,39.7767,39.5737,39.7391,4411893.4387505
2013-08-13,39.952,40.1253,39.6084,40.0897,12834020.578694
2013-08-14,40.0194,40.0897,39.8124,39.8837,8092497.491357
2013-08-15,39.5391,39.5737,39.2578,39.3242,8432305.787631
2013-08-16,39.3974,39.5737,39.2231,39.3242,7635987.1621612
2013-08-19,39.5014,39.5737,39.1518,39.2231,7077989.252891
2013-08-20,38.8062,39.0508,38.7716,38.8765,10954122.300166
2013-08-21,38.5309,38.7022,38.1853,38.323,9588261.8864217
2013-08-22,38.6715,38.8409,38.5676,38.5676,12317613.754835
2013-08-23,39.1211,39.2231,38.9805,39.2231,6624476.9797451
2013-08-26,38.8409,39.0191,38.7379,38.7716,10056010.129319
2013-08-27,38.6379,38.7716,38.323,38.3546,14281667.638348
2013-08-28,38.3883,38.7022,38.323,38.4606,11515205.107123
2013-08-29,38.4269,38.7022,38.3883,38.4269,4923647.1665245
2013-08-30,37.907,37.907,37.5594,37.6614,6664906.8107073
2013-09-03,38.7379,38.8409,38.4269,38.6032,20298626.779996
2013-09-04,38.8765,39.3974,38.8062,39.1855,13761674.052923
2013-09-05,38.9488,39.1855,38.9132,39.0865,6045504.7955633
2013-09-06,39.0865,39.3598,38.8409,39.2231,6068569.3284822
2013-09-09,39.8124,40.2283,39.7767,40.2283,9982974.2930177
2013-09-10,40.4056,40.5729,40.3333,40.5373,8023082.749362
2013-09-11,39.9857,40.2986,39.8837,40.262,4234935.4271791
2013-09-12,40.0897,40.1897,39.8837,39.9857,9602455.445141
2013-09-13,40.0897,40.1897,39.952,40.1897,7554223.7413401
2013-09-16,40.7106,40.8542,40.5729,40.7106,8627337.9673525
2013-09-17,40.158,40.5729,40.158,40.5373,13514336.953271
2013-09-18,40.6779,41.8257,40.5729,41.79,12749587.282428
2013-09-19,41.7524,41.79,41.4097,41.5791,9435594.2885522
2013-09-20,41.4424,41.4751,41.1968,41.2305,8389341.3926119
2013-09-23,41.3018,41.3731,41.0938,41.3731,5374205.8142255
2013-09-24,41.4424,41.5791,41.3018,41.4097,5832571.1211794
2013-09-25,41.3018,41.4424,41.1968,41.3018,3784654.4707593
2013-09-26,41.8257,41.993,41.6851,41.9613,7087607.4690835
2013-09-27,41.5454,41.79,41.4751,41.6524,9954332.709387
2013-09-30,41.0938,41.4751,41.0641,41.3018,10326078.532352
2013-10-01,40.9592,41.3394,40.8898,41.1255,6767576.8507461
2013-10-02,40.7462,40.9592,40.5046,40.9265,7417647.09098
2013-10-03,40.7462,40.7819,40.4056,40.6106,10581997.807271
2013-10-04,40.3719,40.7462,40.262,40.6779,8047017.7182239
2013-10-07,39.8124,40.1253,39.7767,39.9154,8893493.4477878
2013-10-08,39.9857,40.057,39.7054,39.7767,12155163.345577
2013-10-09,40.5046,40.8195,40.262,40.7106,8763499.5954706
2013-10-10,41.0641,41.4097,41.0275,41.3018,7982271.2191116
2013-10-11,41.1255,41.4097,41.0938,41.3731,4917314.7955279
2013-10-14,41.0641,41.5791,41.0275,41.4424,5167053.1674219
2013-10-15,41.1602,41.2305,40.8898,41.0938,5015485.2270256
2013-10-16,41.1255,41.5117,41.1255,41.4751,7416990.72977
2013-10-17,41.4751,41.8257,41.4424,41.8257,5438465.596256
2013-10-18,41.8564,41.9613,41.7524,41.8564,3890037.8070615
2013-10-21,41.8564,41.9267,41.7524,41.893,9746719.5999498
2013-10-22,41.9267,42.2069,41.893,42.1,11811023.065317
2013-10-23,41.2305,41.3018,41.0275,41.2305,9489607.7672016
2013-10-24,41.6147,41.7524,41.5117,41.6524,4753969.7154516
2013-10-25,41.1602,41.1968,40.8542,41.0275,10946491.34376
2013-10-28,41.3018,41.3394,41.1255,41.1602,9341447.8561649
2013-10-29,41.3731,41.5117,41.3394,41.4751,6758051.5349095
2013-10-30,41.5791,41.6147,41.2652,41.4751,8443721.4237524
2013-10-31,41.2305,41.4751,41.1255,41.2652,6314186.7617639
2013-11-01,40.7106,40.8542,40.5729,40.8195,6363670.3382779
2013-11-04,40.7462,40.9265,40.6403,40.8542,5800653.7902175
2013-11-05,40.5729,40.6106,40.4383,40.5046,5197334.6442911
2013-11-06,41.0275,41.0938,40.9265,41.0641,12232598.821558
2013-11-07,40.7462,40.7462,39.9857,40.2986,10945861.236998
2013-11-08,40.262,40.6106,40.262,40.6106,5775421.2457328
2013-11-11,40.5046,40.6403,40.4719,40.5373,5229749.7999861
2013-11-12,40.9592,41.0641,40.8898,41.0641,6029776.3613991
2013-11-13,40.9958,41.4424,40.9592,41.3731,7900374.5064756
2013-11-14,41.6147,41.893,41.5791,41.7167,7055528.5722854
2013-11-15,42.2406,42.3802,42.1713,42.308,13137384.671231
2013-11-18,42.2733,42.4446,42.0633,42.2406,15976089.346587
2013-11-19,41.9613,42.1713,41.8257,41.993,7522903.1941861
2013-11-20,42.1,42.2069,41.9613,41.993,16692308.679349
2013-11-21,42.1337,42.2733,42.1,42.1713,8687678.7680661
2013-11-22,41.993,42.2069,41.9613,42.1337,5949034.8444926
2013-11-25,41.9267,41.993,41.7524,41.8257,6104311.7306185
2013-11-26,41.6524,41.7524,41.5791,41.6524,8308938.1541752
2013-11-27,41.79,41.8564,41.7167,41.8257,5033114.0793394
2013-11-29,41.9267,41.9613,41.79,41.79,5136267.8071006
2013-12-02,41.7524,41.8564,41.6147,41.6851,12074286.517283
2013-12-03,41.4097,41.5117,41.2305,41.5117,10970890.814401
2013-12-04,40.8898,41.2305,40.8542,41.1968,16742961.588603
2013-12-05,40.9265,41.0275,40.7106,40.8542,16169380.654422
2013-12-06,41.3018,41.4097,41.2305,41.3731,8560591.0812294
2013-12-09,41.4097,41.4424,41.2652,41.3731,8174506.290292
2013-12-10,41.1968,41.4424,41.1968,41.4424,7815640.2938394
2013-12-11,41.2652,41.2652,41.0275,41.0641,6101824.6265259
2013-12-12,41.1602,41.3018,41.0641,41.1968,15120335.698873
2013-12-13,40.8898,40.9265,40.7819,40.8542,12266044.969246
2013-12-16,40.6106,40.7819,40.5729,40.6106,13931085.930152
2013-12-17,40.6403,40.6403,40.5046,40.6403,13187560.961268
2013-12-18,41.1929,41.5117,40.7037,41.4385,19207073.852916
2013-12-19,41.1562,41.1929,41.0245,41.0899,13180848.910556
2013-12-20,41.1255,41.2978,41.0899,41.2265,6301110.026888
2013-12-23,41.4385,41.6524,41.4068,41.6147,7480350.7920496
2013-12-24,41.0899,41.1255,41.0245,41.0602,3296499.4529504
2013-12-26,41.6851,41.7167,41.6147,41.7167,3519990.4449503
2013-12-27,42.104,42.1376,41.9267,41.9267,4806434.1816454
2013-12-30,42.3832,42.4169,42.2753,42.3119,3176122.8070391
2013-12-31,42.3832,42.4169,42.3119,42.3832,2304816.4280082
2014-01-02,42.1753,42.1753,41.6524,41.6851,6484147.9628368
2014-01-03,41.8257,41.993,41.6851,41.9267,5511556.9708134
2014-01-06,41.8257,41.8564,41.5454,41.79,15937268.105482
2014-01-07,41.79,41.993,41.7524,41.9643,8863931.9486766
2014-01-08,42.104,42.1376,41.9267,42.0317,7045493.3142779
2014-01-09,41.9267,41.9643,41.6851,41.893,8374247.1043552
2014-01-10,41.993,42.2109,41.893,42.1753,5052299.012614
2014-01-13,41.9267,42.0663,41.7167,41.893,11831399.546634
2014-01-14,41.6524,41.9267,41.5454,41.79,12864230.360724
2014-01-15,41.9643,42.1376,41.893,42.104,8684412.1088133
2014-01-16,41.8564,42.0317,41.79,41.9643,6588151.9308116
2014-01-17,42.1376,42.2109,42.0317,42.0663,13886654.315382
2014-01-21,42.1376,42.2109,41.9643,42.1376,6588388.2208472
2014-01-22,42.1376,42.2426,42.0317,42.2426,9866673.1453273
2014-01-23,41.7524,41.7524,41.2265,41.4068,11622486.842002
2014-01-24,40.9195,41.0899,40.7383,40.774,15001281.873246
2014-01-27,40.6026,40.67,39.9708,40.2521,13717019.275341
2014-01-28,40.3224,40.6026,40.2887,40.6026,12311984.195226
2014-01-29,40.361,40.6026,40.2887,40.565,17683872.549487
2014-01-30,40.4947,40.7383,40.3967,40.6343,8798103.9682475
2014-01-31,39.5202,39.9372,39.3786,39.5559,13779141.3394
2014-02-03,39.2736,39.3063,38.6141,38.7518,14685041.993343
2014-02-04,38.3309,38.8191,38.2259,38.7825,14533560.894584
2014-02-05,38.8567,38.9954,38.5775,38.8567,12152861.03241
2014-02-06,38.8567,39.4153,38.8567,39.3063,12731811.001289
2014-02-07,39.6648,40.0421,39.5905,39.9372,8313240.8543533
2014-02-10,39.8688,39.9015,39.6648,39.7619,10444679.973637
2014-02-11,39.8688,40.4274,39.8332,40.3224,19558724.924991
2014-02-12,40.2164,40.3224,40.0798,40.2521,8704220.0803442
2014-02-13,39.4153,40.0075,39.3786,39.9015,16865507.255867
2014-02-14,39.3786,39.8332,39.3786,39.7242,9287730.2449532
2014-02-18,40.3967,40.6343,40.2521,40.6026,21885839.457982
2014-02-19,40.3224,40.4947,40.0075,40.1144,8076518.6301466
2014-02-20,39.7965,39.9372,39.5905,39.8688,8973902.7449434
2014-02-21,40.3967,40.462,40.1144,40.1778,11971774.003934
2014-02-24,40.4947,40.8472,40.4947,40.6343,7631192.6959689
2014-02-25,40.565,40.7037,40.361,40.4947,13288092.273548
2014-02-26,40.565,40.6026,40.2164,40.3224,9234735.640859
2014-02-27,40.1511,40.3967,40.0421,40.3224,7361576.6772772
2014-02-28,40.3967,40.7037,40.3224,40.5304,10597548.519016
2014-03-03,39.6965,39.7965,39.3786,39.5905,10301786.099078
2014-03-04,40.4947,40.6343,40.462,40.6026,12935096.165886
2014-03-05,40.2164,40.2887,40.1144,40.1511,6030927.5179828
2014-03-06,40.8472,40.9512,40.67,40.9195,16918207.00231
2014-03-07,40.7037,40.774,40.4274,40.6343,9313525.2405056
2014-03-10,40.3967,40.4947,40.2521,40.462,6487876.0945095
2014-03-11,40.2887,40.3224,39.9708,40.0421,8931729.0127357
2014-03-12,39.4509,39.7965,39.342,39.6648,14862095.93463
2014-03-13,39.5905,39.6648,38.7825,38.9954,20017424.471268
2014-03-14,38.4002,38.7825,38.3655,38.5418,15832293.732703
2014-03-17,38.7825,38.9637,38.7518,38.9637,11132293.065296
2014-03-18,38.7518,39.1013,38.7141,38.928,8728297.4290994
2014-03-19,38.8914,38.928,38.4725,38.7141,10422949.368654
2014-03-20,38.0189,38.2259,37.914,38.1536,20594126.65545
2014-03-21,38.3309,38.4388,37.9843,37.9843,23802738.332597
2014-03-24,38.3655,38.4388,38.0912,38.1239,21488920.667934
2014-03-25,38.4388,38.4725,38.2645,38.2992,10927216.539489
2014-03-26,38.8567,38.9637,38.5052,38.5775,11447188.919398
2014-03-27,38.928,39.1697,38.8567,39.137,20228619.293339
2014-03-28,39.5202,39.6965,39.4153,39.5559,9917183.6746883
2014-03-31,39.7619,39.8332,39.4826,39.5559,20117731.610951
2014-04-01,39.5202,39.6965,39.5202,39.6648,6435355.080273
2014-04-02,39.7619,40.0075,39.6965,40.0075,7655439.6888522
2014-04-03,39.9372,39.9372,39.7242,39.7965,3614633.6922842
2014-04-04,40.0075,40.0421,39.4826,39.6272,9319420.3739578
2014-04-07,39.4509,39.4826,39.2043,39.242,12474022.611601
2014-04-08,38.5418,38.6141,38.2992,38.4002,18977644.306645
2014-04-09,38.5775,39.029,38.4725,38.9637,13357982.624974
2014-04-10,38.4002,38.4388,37.811,37.8436,11094623.990562
2014-04-11,37.8773,38.0566,37.6644,37.7,14489796.748675
2014-04-14,38.3309,38.3309,37.9843,38.2259,10835813.696959
2014-04-15,38.0912,38.2645,37.8436,38.1932,14933290.930184
2014-04-16,38.8567,39.029,38.6824,38.928,11551911.855345
2014-04-17,38.8914,39.1013,38.8191,39.029,6398622.0776028
2014-04-21,38.8914,39.029,38.8567,39.029,3135335.5116642
2014-04-22,38.6824,38.8914,38.6141,38.7518,5086797.3578108
2014-04-23,38.928,38.9637,38.8191,38.8567,8314407.1577341
2014-04-24,38.6824,38.7141,38.4002,38.7141,4825944.2661656
2014-04-25,38.7141,38.7518,38.4388,38.4725,9356998.5679091
2014-04-28,38.5775,38.7141,38.3655,38.6824,5518614.3685005
2014-04-29,38.7825,38.928,38.6824,38.7825,5154993.2875282
2014-04-30,38.5052,38.7141,38.4725,38.6824,19175180.756829
2014-05-01,39.1013,39.2043,39.029,39.1697,9005209.1550867
2014-05-02,39.342,39.3786,38.9954,39.1013,11454874.404274
2014-05-05,38.928,39.0647,38.8191,38.9954,2759257.7047129
2014-05-06,38.9637,38.9637,38.7825,38.8914,4241162.7803821
2014-05-07,38.5775,38.7518,38.4388,38.7141,8722316.4637967
2014-05-08,38.5418,38.7825,38.5052,38.5775,4964056.8017571
2014-05-09,38.8191,38.928,38.6824,38.8914,4523372.8560138
2014-05-12,38.7518,38.9954,38.7518,38.928,4875995.3426796
2014-05-13,39.2736,39.4509,39.2043,39.4509,8438626.0411899
2014-05-14,39.3786,39.4826,39.137,39.242,5863342.34449
2014-05-15,39.242,39.2736,38.6824,38.8567,14774355.587652
2014-05-16,38.9637,38.9954,38.8191,38.928,5281885.0757884
2014-05-19,38.5775,38.9954,38.5418,38.9954,11110643.243231
2014-05-20,38.6458,38.7141,38.4725,38.5418,5871342.8827464
2014-05-21,38.8567,39.0647,38.8191,38.9954,5652583.7501773
2014-05-22,39.2736,39.4509,39.242,39.3786,10098033.403342
2014-05-23,39.4826,39.8332,39.4826,39.7619,8105314.7111083
2014-05-27,39.9015,40.0798,39.8332,40.0798,10493962.602642
2014-05-28,39.9372,40.0421,39.7965,39.9015,4516605.2670456
2014-05-29,40.1778,40.3967,40.1144,40.361,5287750.9254328
2014-05-30,40.3967,40.4947,40.361,40.4274,4122878.412051
2014-06-02,40.9195,41.0245,40.7037,40.9195,11735233.541293
2014-06-03,40.774,40.8829,40.7037,40.8472,3754779.9378402
2014-06-04,40.8829,41.2265,40.8472,41.1255,6450315.0669283
2014-06-05,41.0602,41.2978,40.8116,41.2265,15157444.342112
2014-06-06,41.1929,41.2622,41.1255,41.2265,6110927.8516152
2014-06-09,40.9889,41.1929,40.9889,41.1929,5332164.3640463
2014-06-10,40.7383,40.8472,40.67,40.8472,4180029.2972841
2014-06-11,40.9512,41.0602,40.8829,40.9512,5800184.2395058
2014-06-12,41.3701,41.4068,40.9889,41.0899,5608546.9619197
2014-06-13,41.2978,41.4068,41.2622,41.2978,7423332.1888449
2014-06-16,41.1929,41.3355,41.1562,41.2978,4755777.2332453
2014-06-17,41.2622,41.3701,41.1929,41.2265,7296529.2617947
2014-06-18,41.5454,41.893,41.3355,41.79,10692455.32062
2014-06-19,42.3486,42.5219,42.3119,42.5219,12381284.831349
2014-06-20,42.5536,42.5892,42.4852,42.5536,10479812.464742
2014-06-23,42.1753,42.2426,42.0317,42.2109,5248124.8845062
2014-06-24,42.3119,42.5219,42.104,42.2109,8483604.9602305
2014-06-25,42.0396,42.4605,42.0396,42.3585,11438984.404273
2014-06-26,42.2188,42.2862,42.0742,42.2188,8503783.5233984
2014-06-27,42,42.1455,41.9693,42.1089,7694899.11501
2014-06-30,42.3228,42.4268,42.2862,42.3228,4029665.0223684
2014-07-01,42.816,43.0586,42.816,43.0586,7634049.381912
2014-07-02,42.914,42.9863,42.8487,42.9507,7711005.2093166
2014-07-03,42.6724,42.816,42.6387,42.816,5105089.6398398
2014-07-07,42.5991,42.5991,42.4268,42.4971,3679983.0339233
2014-07-08,42.5635,42.5635,42.2545,42.3585,5973524.1861304
2014-07-09,42.4971,42.6724,42.4605,42.6387,3269009.0259032
2014-07-10,41.6553,42,41.6187,41.8999,13947439.422146
2014-07-11,42.0396,42.0742,41.8999,41.9693,3555343.0695065
2014-07-14,42.4268,42.5328,42.3951,42.4605,5391534.7599556
2014-07-15,42.5991,42.6387,42.3951,42.5991,13298266.88209
2014-07-16,42.709,42.7457,42.5635,42.6724,2795208.1228635
2014-07-17,42.5328,42.6724,42.2862,42.3951,8288263.7858472
2014-07-18,42.3951,42.6387,42.3951,42.5991,8953881.7084659
2014-07-21,42.4268,42.5635,42.2862,42.5328,4977679.831117
2014-07-22,42.6724,42.7457,42.6387,42.6724,2747529.0347837
2014-07-23,42.6387,42.709,42.5328,42.709,4432705.1380394
2014-07-24,42.5635,42.5635,42.4268,42.4971,6097668.345387
2014-07-25,42.7823,42.7823,42.5328,42.6387,8060622.5714272
2014-07-28,42.8487,43.0249,42.709,42.8863,8043599.5909996
2014-07-29,42.9863,43.0249,42.709,42.7823,5314867.7314834
2014-07-30,42.8863,42.9863,42.7457,42.816,3757983.9903314
2014-07-31,42.4605,42.4971,42.1455,42.1822,11242691.001242
2014-08-01,42.1822,42.3585,42.1089,42.1455,6824762.0687194
2014-08-04,42.0742,42.3228,42,42.2188,3580748.2874789
2014-08-05,41.7979,41.7979,41.3731,41.5484,8554858.5234
2014-08-06,41.0899,41.4097,41.0602,41.3394,11818153.16763
2014-08-07,41.5484,41.5821,41.0899,41.1929,9155513.8526003
2014-08-08,40.9512,41.3731,40.8829,41.2652,4991514.915637
2014-08-11,41.6187,41.7247,41.5821,41.6553,6817274.5019932
2014-08-12,41.6187,41.687,41.5147,41.5821,4859429.7955261
2014-08-13,41.8999,42.0396,41.8633,41.9346,3692889.1148845
2014-08-14,41.9693,42.0396,41.8633,42,3557415.1513571
2014-08-15,42.1089,42.1455,41.8316,42.0742,5927384.0126414
2014-08-18,42.1089,42.2545,42.0742,42.2188,7993577.7982934
2014-08-19,42.1822,42.2862,42.1455,42.2545,2321556.6682223
2014-08-20,41.8316,42.0396,41.8316,42,3652814.7287623
2014-08-21,42.1455,42.2862,42.1455,42.2188,5600645.3827379
2014-08-22,41.8999,41.9693,41.8316,41.8999,3495664.6887217
2014-08-25,41.9693,42.1089,41.9693,42.0396,10620090.992326
2014-08-26,41.7979,41.8999,41.7583,41.8316,4511018.1184689
2014-08-27,41.7583,41.7583,41.6187,41.6553,4146622.5312689
2014-08-28,41.4791,41.6187,41.4791,41.5484,2623033.4698332
2014-08-29,41.5484,41.5484,41.4097,41.4791,9001234.6355136
2014-09-02,42.0742,42.0742,41.8316,41.8999,15079588.794957
2014-09-03,42.0396,42.0396,41.8633,41.9346,4208241.7216622
2014-09-04,41.8316,41.9693,41.687,41.7979,5774568.9859462
2014-09-05,41.5147,41.6553,41.4097,41.6187,4770628.162961
2014-09-08,41.5821,41.7247,41.5147,41.5821,4976982.0686614
2014-09-09,41.3018,41.3018,41.0899,41.2305,6082272.1309737
2014-09-10,41.6187,41.7583,41.5147,41.687,5266218.2385993
2014-09-11,41.4791,41.5821,41.4097,41.5821,4574430.6896453
2014-09-12,41.5484,41.5484,41.3018,41.4424,6348428.6211956
2014-09-15,41.4097,41.4791,41.3018,41.4791,4472195.867578
2014-09-16,41.3394,41.6553,41.3394,41.5484,3317561.5792856
2014-09-17,41.2305,41.3731,40.9512,41.1929,8850241.2636228
2014-09-18,41.3731,41.4791,41.3394,41.4424,5882692.8827468
2014-09-19,41.5821,41.5821,41.4424,41.5147,7470443.7769247
2014-09-22,41.5484,41.5821,41.4424,41.4791,7720349.7733738
2014-09-23,41.4424,41.5484,41.3394,41.4097,9298579.3908611
2014-09-24,41.5484,41.7979,41.5147,41.6553,10633684.737878
2014-09-25,41.8999,41.8999,41.4424,41.5484,7541972.0020159
2014-09-26,41.7979,42.0396,41.7979,41.8633,4751216.0277291
2014-09-29,41.4791,41.6553,41.4424,41.6187,9752060.3606262
2014-09-30,41.3394,41.4097,41.1562,41.3731,10911954.626677
2014-10-01,40.9889,40.9889,40.5987,40.7037,8749837.1844381
2014-10-02,40.0352,40.0718,39.4717,39.9312,10536893.674708
2014-10-03,40.357,40.4907,40.1748,40.4234,7697181.2324478
2014-10-06,40.4234,40.4581,40.1748,40.3194,12621554.435449
2014-10-07,40.3194,40.3937,39.9995,40.0718,6640436.6550126
2014-10-08,39.8619,40.4234,39.7203,40.3194,9671070.4362464
2014-10-09,39.7203,39.8262,39.1924,39.2994,9093694.7244845
2014-10-10,39.1924,39.3677,38.7379,38.7379,11511337.624916
2014-10-13,38.9488,39.0191,38.3814,38.3814,11439951.779718
2014-10-14,38.7379,38.8765,38.4873,38.6299,13108680.480838
2014-10-15,38.319,38.524,37.8932,38.419,18428043.781717
2014-10-16,37.7506,38.4873,37.7159,38.2824,9819162.6915891
2014-10-17,38.2824,38.524,38.1051,38.4537,9262933.9282265
2014-10-20,38.9488,39.3321,38.9488,39.2301,5453403.3676088
2014-10-21,38.9132,39.2301,38.8765,39.1598,10833670.930055
2014-10-22,39.4054,39.5806,39.0865,39.1924,6093834.1861342
2014-10-23,39.4054,39.6896,39.3677,39.439,6250937.7759968
2014-10-24,39.4717,39.6539,39.3321,39.5806,4985934.8355656
2014-10-27,39.546,39.7203,39.439,39.6539,5364234.1727661
2014-10-28,39.7203,39.8946,39.6539,39.8619,3641950.4360573
2014-10-29,40.2481,40.357,39.8619,40.0718,6091358.1896928
2014-10-30,40.0352,40.5611,39.9639,40.3937,4372946.9841229
2014-10-31,42.3228,42.4268,42,42.3951,38212029.854401
2014-11-03,42.3585,43.0586,42.2545,42.6724,27037518.626293
2014-11-04,41.3018,41.6553,41.1929,41.5484,18357924.208761
2014-11-05,41.5147,41.5484,41.2305,41.3394,8947527.1221668
2014-11-06,40.8116,40.9195,40.7037,40.8116,9383807.3890844
2014-11-07,40.5264,40.7037,40.357,40.666,15227029.738022
2014-11-10,40.774,41.0602,40.7037,40.9889,6603917.7270755
2014-11-11,41.2305,41.3394,41.1255,41.2305,7513443.5144705
2014-11-12,40.8116,41.1929,40.8116,41.0245,9366029.0883721
2014-11-13,41.4097,41.5484,41.2652,41.3731,8637242.9629044
2014-11-14,41.2652,41.4097,41.1929,41.3731,6032247.3089081
2014-11-17,40.5987,40.8116,40.5987,40.7037,11328014.929181
2014-11-18,41.0899,41.3394,41.0245,41.2652,23697993.181348
2014-11-19,40.9889,41.0899,40.8829,41.0245,9041820.9833797
2014-11-20,40.4581,40.7383,40.4234,40.5987,5928131.2546343
2014-11-21,41.2305,41.2305,40.8116,40.9195,6970177.3801119
2014-11-24,41.0245,41.0899,40.9195,40.9889,8643450.1203779
2014-11-25,41.0602,41.1255,40.8829,41.0899,5199007.8604834
2014-11-26,40.9512,41.0899,40.8829,40.9889,10892542.491445
2014-11-28,40.9195,40.9512,40.8472,40.8472,2980967.4333675
2014-12-01,41.1929,41.1929,40.9889,41.0602,13693141.864308
2014-12-02,41.3731,41.4791,41.3018,41.4097,5690827.3934169
2014-12-03,41.2652,41.4097,41.1562,41.3731,6853462.2199659
2014-12-04,41.2652,41.3731,41.1255,41.2652,6788077.5358001
2014-12-05,41.3394,41.4097,41.1929,41.3018,7349263.3409778
2014-12-08,40.8116,40.9889,40.5987,40.6304,17317871.401789
2014-12-09,40.5987,40.8829,40.4581,40.8472,8713309.1684228
2014-12-10,40.6304,40.6304,40.0718,40.2125,18756576.80219
2014-12-11,40.4907,40.7037,40.2481,40.3194,6941683.2253067
2014-12-12,40.2848,40.3937,39.8946,39.9312,6970591.3925674
2014-12-15,39.7906,39.8262,39.0191,39.1598,12616936.68189
2014-12-16,39.2647,39.6539,39.1598,39.1924,17270629.551253
2014-12-17,39.6044,40.1362,39.5361,39.851,17941725.565509
2014-12-18,40.3868,40.5234,40.3125,40.4868,7955015.0625271
2014-12-19,40.7353,40.8789,40.5947,40.6997,6964624.5642754
2014-12-22,40.6274,40.6997,40.5234,40.5947,12290903.892734
2014-12-23,40.6274,40.771,40.6274,40.6621,6085956.8418279
2014-12-24,40.5947,40.6997,40.5234,40.5947,1464092.4422167
2014-12-26,40.8076,40.9849,40.8076,40.8789,2435832.1842401
2014-12-29,40.4194,40.4868,40.3491,40.4501,3433510.3114956
2014-12-30,39.956,40.0996,39.9233,39.956,4692163.71456
2014-12-31,39.9926,40.1362,39.7431,39.7431,4505836.9040559
2015-01-02,40.0996,40.2045,39.7431,39.8163,8135026.6684046
2015-01-05,39.5698,39.6044,39.2162,39.3558,9810170.5430123
2015-01-06,39.1806,39.2162,38.5052,38.722,9258711.0011801
2015-01-07,39.3558,39.4975,39.2162,39.2855,10841864.337529
2015-01-08,39.5361,39.851,39.4975,39.7797,5659645.1870103
2015-01-09,39.7094,39.7431,39.2855,39.3558,12312076.085795
2015-01-12,39.2855,39.3935,39.0033,39.2162,9956803.6568959
2015-01-13,39.7797,39.956,39.2855,39.5361,9282858.0252022
2015-01-14,39.3558,39.5698,39.2162,39.4608,8287467.0643169
2015-01-15,40.1679,40.1679,39.7094,39.7431,11532799.626696
2015-01-16,39.9233,40.2045,39.851,40.0996,12904249.20859
2015-01-20,40.5571,40.5947,40.2045,40.4194,8036828.972672
2015-01-21,40.2045,40.4868,40.1362,40.4868,6435007.713725
2015-01-22,40.3125,40.7353,40.1362,40.6621,5974930.8186927
2015-01-23,40.7353,40.771,40.4868,40.5234,6233086.7706581
2015-01-26,40.8076,41.0899,40.771,40.9849,4520125.3827041
2015-01-27,41.0206,41.1929,40.9849,41.0562,5531958.6967927
2015-01-28,41.4424,41.5147,40.9156,40.9849,11254923.554623
2015-01-29,41.0899,41.4097,40.9849,41.3394,8259169.8178747
2015-01-30,40.8789,41.0562,40.5947,40.6274,9086598.9549113
2015-02-02,41.0899,41.1929,40.8443,41.0562,6089674.8756358
2015-02-03,40.7353,40.9849,40.6997,40.9849,6462265.8898824
2015-02-04,41.1562,41.3731,41.1255,41.1929,8301831.2769508
2015-02-05,41.3018,41.5821,41.2652,41.5484,6541802.7315219
2015-02-06,41.2305,41.4791,41.0899,41.1929,5799768.2074773
2015-02-09,40.8789,41.0206,40.771,40.8076,7362688.4521882
2015-02-10,41.1929,41.4097,41.1255,41.3394,4928762.7448165
2015-02-11,41.1562,41.4097,41.1562,41.4097,7628640.9655418
2015-02-12,41.4097,41.691,41.3731,41.691,26457629.55599
2015-02-13,42.1129,42.2931,42.0772,42.1861,8986011.0945879
2015-02-17,42.1861,42.401,42.1495,42.1495,12102953.345575
2015-02-18,42.8972,42.9972,42.7892,42.8972,13302700.85451
2015-02-19,43.1418,43.3557,43.1052,43.2141,14330810.91682
2015-02-20,43.3557,43.635,43.2478,43.6013,7949933.8169753
2015-02-23,43.3181,43.3844,43.2141,43.3557,4798258.9503284
2015-02-24,43.3844,43.635,43.3181,43.5637,6571414.719957
2015-02-25,43.4191,43.6013,43.3557,43.4547,13215264.453261
2015-02-26,43.8172,43.9499,43.6736,43.8489,23570886.308568
2015-02-27,43.8172,43.8172,43.6013,43.6736,10829953.906034
2015-03-02,43.6013,43.7786,43.5637,43.7786,11515556.512817
2015-03-03,43.527,43.6013,43.4191,43.5637,7407286.681727
2015-03-04,43.2814,43.4191,43.1052,43.3557,4648609.6042383
2015-03-05,43.6736,43.7459,43.527,43.6013,7245584.5242486
2015-03-06,43.7083,43.8489,43.527,43.527,12877956.388304
2015-03-09,43.2814,43.4934,43.2478,43.3844,6303364.8800909
2015-03-10,42.8239,42.8972,42.6803,42.7526,10958534.057283
2015-03-11,42.9972,43.2478,42.9249,43.1418,8804670.6097068
2015-03-12,43.9192,44.1301,43.8806,44.0212,14678747.994233
2015-03-13,43.9875,44.1658,43.9192,44.1301,8460391.9886995
2015-03-16,44.3074,44.449,44.2737,44.3074,7279492.1443564
2015-03-17,44.3074,44.4837,44.2034,44.4114,8185684.6265913
2015-03-18,44.5926,45.1937,44.5203,45.1234,12290675.68099
2015-03-19,44.6609,44.7649,44.555,44.5926,12038223.003047
2015-03-20,45.0155,45.365,45.0155,45.2997,10277813.768116
2015-03-23,45.5453,45.6166,45.4007,45.5086,4873347.6825372
2015-03-24,45.5086,45.5809,45.365,45.4007,7533333.278706
2015-03-25,45.5453,45.6542,45.2274,45.2997,6607682.2110613
2015-03-26,44.8362,45.0511,44.6976,44.8362,7708408.038498
2015-03-27,44.8362,45.1234,44.8362,45.0155,8252425.4539955
2015-03-30,45.1234,45.264,45.0858,45.1937,14931457.157942
2015-03-31,44.3767,44.4837,44.2737,44.3074,8220724.2173397
2015-04-01,44.3074,44.4837,44.0588,44.4837,19390333.941889
2015-04-02,44.8699,45.0511,44.6609,44.8699,7051275.3516447
2015-04-06,45.2274,45.6166,45.16,45.4007,5608703.4788236
2015-04-07,45.6166,45.7225,45.5086,45.6166,7740018.3943709
2015-04-08,45.8295,45.8978,45.5809,45.6859,8124176.5127103
2015-04-09,45.6166,45.6859,45.4363,45.6859,6095101.4681627
2015-04-10,45.5809,45.7928,45.5086,45.7582,4715772.5223899
2015-04-13,45.473,45.5453,45.365,45.4363,3122580.8986745
2015-04-14,45.7225,45.7928,45.5453,45.7582,6341287.4112309
2015-04-15,45.9345,46.0761,45.8978,45.9701,7776016.2724859
2015-04-16,46.0068,46.1801,45.8978,46.0761,5814875.6229582
2015-04-17,45.6859,45.7582,45.5809,45.7225,8807921.1123759
2015-04-20,45.7582,45.8978,45.7582,45.8622,6063839.4886244
2015-04-21,46.6069,46.6772,46.5356,46.5732,9433779.7022532
2015-04-22,46.8871,46.9941,46.7485,46.9248,8927363.705796
2015-04-23,46.6415,46.9248,46.6069,46.8871,9781817.7583139
2015-04-24,47.0634,47.0634,46.9604,47.0634,5765071.944131
2015-04-27,47.0317,47.1723,46.9604,46.9604,10320230.858865
2015-04-28,47.0634,47.209,46.9941,47.101,9551620.7743209
2015-04-29,46.7138,46.8871,46.4266,46.6772,10488752.104422
2015-04-30,45.8295,45.9701,45.4363,45.473,23552788.915329
2015-05-01,45.6859,46.0761,45.6542,46.0404,9467941.7885532
2015-05-04,46.0761,46.2533,46.0068,46.2533,6566758.594512
2015-05-05,46.0068,46.0404,45.264,45.365,13257553.301128
2015-05-06,45.4363,45.5086,45.0858,45.3343,12402145.000389
2015-05-07,45.2274,45.4007,45.16,45.4007,12220360.209458
2015-05-08,46.0761,46.5019,46.0761,46.4653,8614461.170199
2015-05-11,45.9345,45.9701,45.7225,45.7225,10516267.776131
2015-05-12,45.6859,45.7928,45.5453,45.7225,9300280.8810746
2015-05-13,46.286,46.3246,45.9701,46.0068,8284178.1897616
2015-05-14,46.0068,46.2533,45.9345,46.2533,8520432.8828295
2015-05-15,46.393,46.5019,46.393,46.4653,11983574.368703
2015-05-18,46.8515,46.8871,46.7138,46.8515,7096543.0696176
2015-05-19,46.8871,47.0634,46.5732,46.8871,7622862.9673209
2015-05-20,46.8168,47.0634,46.7138,46.8871,11276491.583984
2015-05-21,46.8168,47.101,46.8168,47.0634,4643969.635377
2015-05-22,46.8168,47.0317,46.8168,46.9604,7606123.7368934
2015-05-26,46.6415,46.6772,46.2533,46.3573,12548876.063561
2015-05-27,46.6069,46.6772,46.5019,46.6772,5565237.2199254
2015-05-28,46.3246,46.6069,46.2157,46.5732,7144242.3534269
2015-05-29,46.1801,46.2157,45.9701,46.1434,11539283.465664
2015-06-01,46.5732,46.6415,46.3573,46.3573,6724547.8293924
2015-06-02,46.1434,46.393,46.0404,46.2533,5395551.6905607
2015-06-03,46.286,46.5019,46.2533,46.4266,7788526.5171482
2015-06-04,46.1801,46.286,46.0068,46.1117,8217130.3872684
2015-06-05,45.7225,46.0404,45.6542,45.8295,5906375.4049895
2015-06-08,45.5086,45.5809,45.4007,45.5809,4504043.5232729
2015-06-09,45.1937,45.2274,44.9778,45.1234,4516328.5855509
2015-06-10,45.7225,45.9701,45.6859,45.8622,7232028.1407962
2015-06-11,46.1117,46.1434,45.9345,46.0761,8130269.564312
2015-06-12,45.7225,45.8295,45.5809,45.8295,5598576.3302468
2015-06-15,45.7225,46.0068,45.6166,45.9701,10480834.368656
2015-06-16,45.473,45.7928,45.473,45.7582,4110476.2145417
2015-06-17,45.2274,45.4363,44.9432,45.365,8185910.8187621
2015-06-18,45.16,45.5809,45.16,45.4007,7216288.5989808
2015-06-19,45.473,45.5809,45.4363,45.4363,4065170.1246827
2015-06-22,46.1117,46.3246,46.1117,46.1434,6263998.354289
2015-06-23,46.5356,46.7485,46.5356,46.6772,8754365.0670006
2015-06-24,46.2157,46.286,46.1117,46.1801,8568309.8890588
2015-06-25,46.488,46.488,46.2395,46.2722,4522329.7465831
2015-06-26,46.4504,46.5574,46.3801,46.488,4443514.9022746
2015-06-29,45.6681,45.776,45.2422,45.3125,6937247.2333137
2015-06-30,45.776,45.8107,45.5274,45.5274,8495110.4673483
2015-07-01,45.9156,45.9899,45.7384,45.8453,4745654.1238143
2015-07-02,45.7384,45.88,45.6681,45.8453,3768950.2714705
2015-07-06,45.4898,45.776,45.4195,45.5274,6653681.0144436
2015-07-07,45.5978,45.7384,45.2046,45.6364,13959725.49421
2015-07-08,44.3866,44.4233,43.6815,43.7528,17732501.846642
2015-07-09,44.4946,44.5668,44.141,44.2856,13893042.224635
2015-07-10,44.8857,45.1006,44.7481,44.9917,17629577.340411
2015-07-13,45.5274,45.6364,45.4898,45.5978,6413614.3774254
2015-07-14,45.6364,45.9543,45.6364,45.88,8402077.829445
2015-07-15,45.776,45.9899,45.7037,45.8453,10130408.167578
2015-07-16,46.1296,46.1652,45.9543,46.0246,6929399.1728152
2015-07-17,46.1652,46.2018,46.0602,46.1296,3383975.2358713
2015-07-20,46.1296,46.3088,46.0602,46.1296,5552833.0028432
2015-07-21,45.9899,46.0246,45.8107,45.9899,4915070.0401898
2015-07-22,45.6364,45.88,45.6364,45.776,6246167.5446799
2015-07-23,45.88,45.9156,45.6364,45.7384,13066476.455036
2015-07-24,45.6681,45.7037,45.2779,45.3125,9835572.7316252
2015-07-27,44.957,45.1729,44.8521,45.1373,16874478.198928
2015-07-28,45.1006,45.3462,44.9204,45.3462,5855844.679899
2015-07-29,45.2046,45.6364,45.1729,45.5274,6343126.2324054
2015-07-30,45.4195,45.6364,45.3125,45.5978,5655478.8080066
2015-07-31,45.9156,46.0246,45.8107,45.9543,6956720.9655207
2015-08-03,45.7037,45.8453,45.5978,45.776,6050577.9628232
2015-08-04,45.5631,45.776,45.5631,45.7037,7231229.399693
2015-08-05,46.0602,46.1296,45.9543,45.9899,7775040.8187492
2015-08-06,45.9156,45.9543,45.7037,45.8453,5051938.5188417
2015-08-07,45.9156,46.0602,45.8453,45.9899,6203877.6870273
2015-08-10,46.3801,46.7,46.3801,46.6623,6246812.7982386
2015-08-11,45.8107,45.9899,45.7384,45.8453,9279879.1550953
2015-08-12,45.2422,45.5978,44.9204,45.5631,23266342.785427
2015-08-13,45.5631,45.9899,45.5274,45.9156,15541248.025398
2015-08-14,45.7037,46.0246,45.6681,45.9156,5048104.3595889
2015-08-17,45.8107,46.0246,45.7384,46.0246,8205768.2698303
2015-08-18,45.6364,45.7384,45.5631,45.7037,7081087.2778022
2015-08-19,45.2779,45.4195,45.065,45.2046,12969656.108058
2015-08-20,44.3866,44.4599,43.8548,43.8548,19228148.096689
2015-08-21,43.534,43.7152,42.3664,42.3664,24140179.689369
2015-08-24,40.2313,41.5117,39.6648,40.871,36807809.671973
2015-08-25,42.611,42.6486,41.0483,41.1176,31563022.131773
2015-08-26,42.2574,42.8259,41.7583,42.7566,35417255.939723
2015-08-27,43.0378,43.7152,42.9645,43.534,48163641.189233
2015-08-28,43.5716,43.8548,43.5003,43.7528,14213272.780695
2015-08-31,43.2171,43.325,42.9289,43.0735,14938542.82965
2015-09-01,41.1899,41.5791,40.978,41.1176,27023925.890527
2015-09-02,41.9039,41.9722,41.4068,41.8663,17742858.216749
2015-09-03,42.1495,42.4347,42.0772,42.1861,13747964.181926
2015-09-04,40.9077,41.1176,40.6541,40.8364,29365997.380814
2015-09-08,41.5454,41.7979,41.4068,41.7979,17587678.270125
2015-09-09,42.401,42.4684,41.687,41.7247,25013760.107546
2015-09-10,41.687,41.8663,41.4751,41.687,19016639.231024
2015-09-11,41.4751,41.7583,41.3355,41.7247,15943216.757618
2015-09-14,41.4751,41.6147,41.3701,41.6147,10842327.829522
2015-09-15,41.5791,42.0435,41.4751,41.9386,8706443.6301663
2015-09-16,42.0435,42.3297,42.0435,42.2931,8784105.2983182
2015-09-17,42.0435,42.7189,41.9386,42.2574,20052403.474828
2015-09-18,41.0126,41.2622,40.871,40.9077,15196448.354569
2015-09-21,41.1176,41.3355,40.9077,41.1523,13071148.737065
2015-09-22,40.4422,40.6928,40.2659,40.5502,13255841.713049
2015-09-23,40.6195,40.6541,40.3372,40.5502,16560436.624185
2015-09-24,40.158,40.3026,39.6985,40.2659,21959090.378803
2015-09-25,41.4751,41.5454,40.978,41.2622,12895543.839372
2015-09-28,40.8364,40.9077,40.158,40.2659,8805245.1782121
2015-09-29,39.7698,39.948,39.5905,39.7698,12721936.299331
2015-09-30,40.2659,40.6541,40.0897,40.6195,13398498.287787
2015-10-01,40.7997,40.9413,40.5502,40.9077,12367910.209463
2015-10-02,40.5155,41.4068,40.4085,41.4068,16057454.911536
2015-10-05,42.2228,42.5397,42.1495,42.4347,12200494.680098
2015-10-06,42.1495,42.2574,41.9386,42.0772,12012674.395395
2015-10-07,42.7189,42.8645,42.4347,42.7566,12313772.527077
2015-10-08,42.611,42.9645,42.4684,42.8972,11904739.328665
2015-10-09,43.0378,43.1091,42.8645,43.0012,5465241.0944775
2015-10-12,43.0735,43.0735,42.8972,43.0735,5232888.2163563
2015-10-13,42.6486,42.8972,42.4684,42.611,14632013.056509
2015-10-14,42.2574,42.4347,41.9722,42.1129,15129990.267378
2015-10-15,42.8972,43.2547,42.8259,43.1814,9628028.2876685
2015-10-16,43.325,43.427,43.1458,43.3914,16711508.759421
2015-10-19,42.9645,43.2171,42.9289,43.1814,7454140.7742552
2015-10-20,42.8972,43.0378,42.8645,42.9289,5059780.5206213
2015-10-21,43.6815,43.7152,43.427,43.5003,18103212.638468
2015-10-22,43.7152,44.249,43.7152,44.0321,14160628.572508
2015-10-23,44.3183,44.6025,44.2153,44.4599,14287106.348313
2015-10-26,44.4233,44.5312,44.2856,44.4233,9206729.2129222
2015-10-27,43.9974,44.0697,43.8885,44.0697,11619087.90072
2015-10-28,44.2153,44.5312,44.0321,44.4946,14359868.532479
2015-10-29,43.8885,44.0321,43.8548,43.9974,7147520.1203309
2015-10-30,44.0697,44.0697,43.7528,43.7865,11627444.893603
2015-11-02,43.6815,44.1777,43.6815,44.1064,8046604.7155549
2015-11-03,43.9974,44.2153,43.9618,44.0697,8505142.6959963
2015-11-04,43.9261,43.9974,43.7528,43.8548,8252224.5064866
2015-11-05,44.2153,44.3539,44.0697,44.1777,15702165.578784
2015-11-06,44.1064,44.249,43.9261,44.0697,7851799.7377908
2015-11-09,44.1777,44.1777,43.7528,43.8885,8425576.570549
2015-11-10,44.2153,44.4233,44.1777,44.3539,7573352.1265721
2015-11-11,44.6401,44.7808,44.5312,44.5312,6496138.1674635
2015-11-12,44.2153,44.3539,44.0321,44.1064,11614501.450542
2015-11-13,44.1064,44.2153,43.8548,43.8885,10247699.915802
2015-11-16,44.0321,44.3866,43.9974,44.3183,7488264.488669
2015-11-17,44.3866,44.6401,44.3183,44.4233,14232660.681051
2015-11-18,44.3539,44.7114,44.3183,44.6401,7865109.7333428
2015-11-19,44.7114,44.7808,44.6025,44.6401,5921713.0517872
2015-11-20,44.7808,44.9204,44.7808,44.8521,6500022.8160402
2015-11-23,44.7808,44.8521,44.6025,44.6401,6260291.4281323
2015-11-24,44.6758,44.957,44.5668,44.8521,5297852.8293477
2015-11-25,44.5668,44.6758,44.5312,44.5668,5527115.7608495
2015-11-27,44.4599,44.4599,44.2856,44.3539,1866014.7242578
2015-11-30,44.1064,44.1064,43.8251,43.9974,12692644.41321
2015-12-01,44.4946,44.6758,44.4946,44.6758,10117503.096403
2015-12-02,44.6025,44.6025,44.2153,44.3183,8761082.1666449
2015-12-03,44.249,44.249,43.6082,43.8885,10169556.5795
2015-12-04,43.6082,44.1777,43.6082,44.141,9709178.7680981
2015-12-07,44.0697,44.1064,43.8251,44.0321,10124992.682702
2015-12-08,43.2893,43.4627,43.1458,43.4627,8516550.2538258
2015-12-09,43.2893,43.534,42.9289,42.9645,13242503.443476
2015-12-10,43.534,43.5716,43.2893,43.3616,9160441.6106076
2015-12-11,42.7922,42.8645,42.5397,42.6833,17258331.361751
2015-12-14,43.0735,43.1458,42.5743,43.0735,13721489.600075
2015-12-15,42.8972,43.0735,42.7922,42.8972,9065365.1648751
2015-12-16,43.6082,43.9974,43.3616,43.9618,11419060.307298
2015-12-17,44.0321,44.0697,43.5003,43.534,12109835.040415
2015-12-18,42.9645,43.1458,42.8259,43.0012,17001857.714056
2015-12-21,43.2101,43.2478,42.816,43.1388,7051874.1550255
2015-12-22,43.2478,43.4973,43.0299,43.4587,10990811.882017
2015-12-23,43.7122,43.9618,43.6776,43.9261,8611619.631053
2015-12-24,43.3557,43.4973,43.3181,43.3874,4676206.0588655
2015-12-28,43.4587,43.4973,43.3181,43.423,10956391.290379
2015-12-29,44.0321,44.249,44.0321,44.0697,4958405.0268459
2015-12-30,43.8509,43.9261,43.7489,43.8211,5905709.9557013
2015-12-31,43.5676,43.7013,43.3874,43.3874,7319624.0883079
2016-01-04,42.5635,42.816,42.3872,42.709,13833022.536021
2016-01-05,43.1388,43.3111,42.9754,43.2478,17324590.521006
2016-01-06,42.3525,42.5991,42.2426,42.4931,15839769.181991
2016-01-07,41.9227,42.1713,41.7425,41.8485,14711609.47555
2016-01-08,41.7781,41.8158,40.8829,40.9552,15980973.683775
2016-01-11,41.4206,41.4939,40.7859,41.2414,14961684.106341
2016-01-12,41.2414,41.3117,40.7037,41.0275,12318472.07334
2016-01-13,41.4939,41.5543,40.5611,40.666,18954036.508602
2016-01-14,40.8116,41.3483,40.5611,41.1681,19615400.200793
2016-01-15,39.9887,40.2739,39.7361,40.0075,16911216.25053
2016-01-19,40.666,40.666,39.952,40.3452,15696315.885724
2016-01-20,39.0231,39.0944,38.0912,38.8062,25781384.640488
2016-01-21,38.2338,39.0231,38.0724,38.6646,27016883.639637
2016-01-22,39.7361,40.4541,39.6678,40.4155,45301598.328823
2016-01-25,39.9154,40.0966,39.5598,39.5598,14369842.193511
2016-01-26,39.6985,40.1332,39.6123,40.0966,10948293.812621
2016-01-27,40.3452,40.7383,39.9342,40.1332,19309553.04331
2016-01-28,40.3452,40.3828,39.8619,40.2016,10980172.771697
2016-01-29,40.4541,41.1681,40.4006,41.1681,20405436.94459
2016-02-01,40.8116,41.1315,40.67,40.9195,13057737.762865
2016-02-02,40.8116,40.8829,40.2739,40.4907,16957683.594838
2016-02-03,40.2739,40.2739,39.342,39.9887,26073194.756156
2016-02-04,39.6985,40.1253,39.5935,39.8797,11043626.744119
2016-02-05,39.6678,39.6985,39.0231,39.2004,16385063.977382
2016-02-08,39.3063,39.3063,38.6993,39.0944,14747448.817189
2016-02-09,38.0566,38.627,38.0566,38.3744,24356419.404679
2016-02-10,38.0189,38.4111,37.5891,37.6961,25560652.385143
2016-02-11,37.0514,37.2683,36.6652,36.9474,23904705.561248
2016-02-12,36.6573,37.3762,36.4453,37.2683,13522327.393663
2016-02-16,38.4844,38.6646,38.2338,38.627,17872782.393799
2016-02-17,38.8409,39.1291,38.8062,38.9488,13568072.740639
2016-02-18,39.4153,39.4509,38.8409,38.9488,13642532.375873
2016-02-19,38.6646,38.8409,38.5557,38.7716,7471596.9530813
2016-02-22,39.342,39.5598,39.2707,39.4153,9263432.7627461
2016-02-23,39.1291,39.1489,38.6993,38.7716,9964678.9816293
2016-02-24,38.6646,39.2004,38.4111,39.1667,16859491.957824
2016-02-25,39.4153,39.6678,39.238,39.6312,12920704.689017
2016-02-26,39.9154,40.0233,39.5242,39.5935,7467827.4201631
2016-02-29,39.342,39.4509,38.9845,38.9845,14415549.168602
2016-03-01,39.5242,40.0233,39.4153,39.952,9154017.3490416
2016-03-02,40.3085,40.5611,40.3085,40.5264,8284501.3214342
2016-03-03,40.774,40.9195,40.7037,40.8116,15805406.148183
2016-03-04,41.3483,41.4206,41.0978,41.2414,15273620.27628
2016-03-07,40.6304,40.9195,40.5987,40.8116,8876147.3356877
2016-03-08,40.5264,40.7037,40.3828,40.4155,8770888.2031221
2016-03-09,40.4907,40.5611,40.2739,40.3828,8035856.5482948
2016-03-10,40.8472,40.9918,39.8797,40.2016,22875625.094134
2016-03-11,40.9918,41.3117,40.975,41.2751,10045868.843731
2016-03-14,41.3483,41.4939,41.2751,41.4563,5225041.1656443
2016-03-15,40.8472,40.9552,40.774,40.9195,9809345.5474607
2016-03-16,40.5987,41.1315,40.5987,40.9918,7246128.7991597
2016-03-17,40.8472,41.2414,40.7383,41.1315,12946392.647203
2016-03-18,40.8829,41.0978,40.7383,40.9918,12608157.59826
2016-03-21,40.9918,41.2048,40.9195,41.1681,5055514.1727564
2016-03-22,41.3483,41.4939,41.2751,41.4206,8566649.8000908
2016-03-23,41.1315,41.1681,40.8472,40.8829,6790967.544697
2016-03-24,40.4155,40.666,40.3828,40.6304,6575403.3765408
2016-03-28,41.2048,41.384,41.2048,41.2414,5126033.6211572
2016-03-29,41.1681,41.6712,41.1315,41.6712,7318852.6114395
2016-03-30,41.5296,41.7425,41.5296,41.5296,11106802.015473
2016-03-31,40.9918,41.0978,40.8829,40.9007,10097568.901562
2016-04-01,39.6678,40.0233,39.5242,39.8431,12525127.905197
2016-04-04,39.952,39.9887,39.7054,39.8431,8029797.8294334
2016-04-05,38.9132,39.1291,38.8409,38.9845,9357229.8090124
2016-04-06,39.2004,39.6312,39.0231,39.6312,14709566.677508
2016-04-07,39.7738,39.8797,39.238,39.4153,32903996.357794
2016-04-08,40.6304,40.774,40.4907,40.5611,17748496.864436
2016-04-11,40.5987,40.7383,40.3085,40.3085,11019246.45942
2016-04-12,41.0978,41.4563,40.9552,41.2414,15141398.834994
2016-04-13,42.2426,42.4931,42.1713,42.3872,14275422.108989
2016-04-14,42.6189,42.7823,42.4565,42.5635,16254330.961364
2016-04-15,42.3872,42.3872,42.1337,42.1713,10524807.540366
2016-04-18,42.0633,42.4931,41.993,42.4931,8142538.4700063
2016-04-19,43.2101,43.3557,43.0299,43.1388,9216214.1372997
2016-04-20,43.2814,43.7489,43.22,43.3874,16945503.550354
2016-04-21,43.4587,43.5676,43.2478,43.3874,9820749.0661443
2016-04-22,43.6776,43.8509,43.53,43.7122,9835920.0981733
2016-04-25,43.3181,43.423,43.1388,43.423,7371279.7155337
2016-04-26,43.1012,43.3082,43.0299,43.2478,7111254.6487996
2016-04-27,42.9586,43.2478,42.921,43.2101,11320312.277935
2016-04-28,41.7781,42.1,41.0107,41.2414,28485680.67705
2016-04-29,41.1315,41.2414,40.7383,40.8829,19231535.930319
2016-05-02,41.5969,41.7979,41.4563,41.6712,9219930.1515347
2016-05-03,41.384,41.4563,41.0978,41.2414,16639161.597497
2016-05-04,41.0275,41.1146,40.774,40.8829,17508503.94183
2016-05-05,41.0978,41.2048,40.9552,41.0978,10463980.02257
2016-05-06,41.0978,41.4563,41.0641,41.3117,11694369.502146
2016-05-09,41.5969,41.6712,41.2751,41.2751,11252858.541278
2016-05-10,41.8861,42.3525,41.8861,42.3159,11079062.171166
2016-05-11,41.9227,41.9613,41.5296,41.5613,9632786.4015477
2016-05-12,42.1,42.1,41.6712,41.8485,8376608.9949247
2016-05-13,41.3117,41.5117,41.2048,41.2751,6564184.6487824
2016-05-16,41.5613,41.9227,41.5613,41.8485,5929927.6647767
2016-05-17,41.8861,41.9227,41.5296,41.5613,6964305.4717487
2016-05-18,41.6712,42.0277,41.5613,41.5969,10174614.599963
2016-05-19,41.2414,41.4206,41.1315,41.3117,6807831.9886477
2016-05-20,41.5296,41.6712,41.4206,41.5969,9048835.9700347
2016-05-23,41.5296,41.5969,41.4206,41.4206,6300121.4459271
2016-05-24,41.4939,41.8158,41.4939,41.7247,9279907.4291167
2016-05-25,41.8861,42.1713,41.8861,42.0277,6795628.7190744
2016-05-26,41.8861,42.0277,41.8485,41.993,5263087.900521
2016-05-27,41.8158,41.9613,41.8158,41.8663,3983803.549947
2016-05-31,42.3525,42.4238,42.1337,42.2069,12228153.741487
2016-06-01,42.1713,42.2426,42.0277,42.1713,4039419.5597352
2016-06-02,41.6712,41.8485,41.5969,41.8485,11437330.374024
2016-06-03,41.9227,41.993,41.6712,41.993,7404042.2377767
2016-06-06,42.3525,42.5991,42.2545,42.4238,6421333.1852548
2016-06-07,42.6724,42.8526,42.6724,42.709,5712442.8827415
2016-06-08,42.9586,43.0299,42.8903,42.9586,3622739.2483343
2016-06-09,42.4565,42.5288,42.3159,42.4565,6378274.8800933
2016-06-10,41.8485,41.8485,41.4939,41.7058,7671332.7182121
2016-06-13,41.0641,41.3117,40.8829,40.9552,8324707.989585
2016-06-14,40.7037,40.8294,40.4541,40.774,12846907.473713
2016-06-15,41.0978,41.384,41.0275,41.1681,9382215.9655968
2016-06-16,40.6304,41.0275,40.3452,40.9918,9134353.7769769
2016-06-17,40.8116,41.1315,40.5987,40.9195,14322764.938172
2016-06-20,41.9613,42.1713,41.7781,41.8485,9812103.2743291
2016-06-21,42.3525,42.5288,42.1,42.1337,14057039.626775
2016-06-22,41.996,42.1792,41.7455,41.7455,12602885.503064
2016-06-23,42.504,42.6833,42.3585,42.6486,16380749.159766
2016-06-24,40.7542,41.384,40.7353,40.9512,17918559.044156
2016-06-27,40.9156,40.9512,40.2313,40.6997,20860368.977523
2016-06-28,41.2751,41.384,40.9512,41.3117,12006543.981693
2016-06-29,41.7088,41.9267,41.5999,41.8524,6576004.1994945
2016-06-30,41.3483,41.5821,41.2048,41.5296,30622794.796334
2016-07-01,41.384,41.5999,41.3483,41.4206,14906455.85456
2016-07-05,41.5652,41.6742,41.3483,41.4206,6806576.8240569
2016-07-06,41.2048,41.4206,40.9889,41.4206,13388969.942591
2016-07-07,41.4563,41.6187,41.3117,41.4563,7133183.1719319
2016-07-08,41.3483,41.8197,41.3483,41.7455,7013903.1541346
2016-07-11,42.5397,42.9368,42.5397,42.7566,13191966.659666
2016-07-12,43.0804,43.1893,42.9903,43.0091,12851462.62051
2016-07-13,42.9368,42.9715,42.7922,42.9368,8066100.6630644
2016-07-14,42.9715,43.1527,42.9368,43.0091,7778280.2137671
2016-07-15,42.8645,42.9715,42.7922,42.8645,19268643.563772
2016-07-18,42.8645,43.0438,42.8298,42.9715,9439374.9291217
2016-07-19,42.7566,42.7922,42.5743,42.6833,10666551.268128
2016-07-20,42.9715,43.116,42.918,43.0438,6934032.0731712
2016-07-21,42.6486,42.7566,42.5397,42.7189,7736726.4904562
2016-07-22,42.7922,42.9011,42.7566,42.7922,4554278.3809258
2016-07-25,42.7566,42.7922,42.504,42.6486,5397857.0330875
2016-07-26,42.8259,42.9368,42.611,42.6833,10163872.491422
2016-07-27,42.9715,42.9715,42.5397,42.7566,9260010.5963759
2016-07-28,42.5397,42.8645,42.3951,42.7566,15582581.615257
2016-07-29,43.4775,43.6221,43.4042,43.5151,12827188.363392
2016-08-01,43.6577,43.8023,43.5855,43.6944,6458291.3703093
2016-08-02,43.2616,43.2616,42.8259,43.116,16320785.009409
2016-08-03,42.7189,42.9368,42.6833,42.9011,7185809.203962
2016-08-04,43.3696,43.5151,43.2616,43.5151,9203270.6942388
2016-08-05,43.5488,43.6944,43.4775,43.6577,5157137.0642187
2016-08-08,43.9123,43.9459,43.7647,43.8548,5047368.2252473
2016-08-09,44.0905,44.343,44.0905,44.2361,11421083.919397
2016-08-10,44.5589,44.5589,44.343,44.3797,6226222.2421882
2016-08-11,44.6322,44.7411,44.5243,44.7045,5557442.6781103
2016-08-12,44.5589,44.7045,44.4153,44.4876,10546993.55905
2016-08-15,44.6688,44.8481,44.6688,44.7411,4492471.3702477
2016-08-16,44.343,44.453,44.3074,44.343,4584654.7777239
2016-08-17,44.5589,44.7411,44.453,44.7045,6900236.5393623
2016-08-18,44.343,44.5589,44.3074,44.4876,4929682.660297
2016-08-19,44.2361,44.3797,44.1628,44.3797,3458727.7091832
2016-08-22,44.453,44.6322,44.343,44.6322,10193188.612419
2016-08-23,44.6688,44.7768,44.5956,44.6688,4541839.8311033
2016-08-24,44.7045,44.7045,44.5589,44.6322,5422715.9565758
2016-08-25,44.453,44.5589,44.3797,44.4153,3457429.1237739
2016-08-26,44.2698,44.5243,43.8736,44.0905,9992485.4718437
2016-08-29,44.1628,44.3074,44.0549,44.2361,13173192.709488
2016-08-30,44.2361,44.343,44.1994,44.2361,12660812.914098
2016-08-31,44.3074,44.3074,44.0549,44.2698,7747794.7600295
2016-09-01,44.5956,44.6688,44.4678,44.6322,6380605.467282
2016-09-02,44.8857,44.9917,44.8124,44.957,6173462.9183431
2016-09-06,44.9204,45.2462,44.9204,45.2086,6918038.0651636
2016-09-07,45.6433,45.678,45.3541,45.4274,7589419.8489925
2016-09-08,45.3165,45.3908,45.1006,45.2086,7640215.13814
2016-09-09,44.8124,44.8659,44.453,44.4876,8077704.1194704
2016-09-12,44.3797,44.8857,44.3262,44.8481,9662854.8134703
2016-09-13,44.3797,44.453,43.8736,44.0905,11211995.511918
2016-09-14,43.7647,43.9836,43.635,43.7647,8633078.6034736
2016-09-15,43.6577,44.0905,43.5855,43.9836,6528332.1799201
2016-09-16,43.6944,43.7647,43.5151,43.6221,4340467.2020934
2016-09-19,43.9459,44.0549,43.7647,43.7647,3599109.2349883
2016-09-20,44.453,44.5589,44.343,44.3797,10703164.106208
2016-09-21,45.6057,45.8216,45.3165,45.678,14041238.487985
2016-09-22,46.3652,46.4346,46.1464,46.2563,10219140.124876
2016-09-23,45.6057,45.678,45.5344,45.6057,5218199.8622633
2016-09-26,45.1373,45.2086,45.065,45.2086,3832000.3293017
2016-09-27,45.57,45.7503,45.4799,45.7156,6669827.5002092
2016-09-28,45.6057,45.678,45.3908,45.6433,11054202.237891
2016-09-29,45.4611,45.5344,45.2086,45.3165,6456763.5633698
2016-09-30,45.1006,45.3908,45.065,45.2462,13699165.240643
2016-10-03,45.0293,45.1373,44.9917,45.1006,4452375.7786094
2016-10-04,45.1729,45.2462,44.7768,44.8481,12048810.614257
2016-10-05,45.065,45.1729,45.0065,45.1373,7131863.3810066
2016-10-06,44.8124,44.957,44.7768,44.9204,21214599.04426
2016-10-07,44.9204,44.957,44.6322,44.9204,5812623.7991147
2016-10-10,45.0293,45.1729,45.0293,45.065,2050148.2785341
2016-10-11,44.8857,44.9204,44.5956,44.6688,8334493.8303326
2016-10-12,44.6322,44.6322,44.453,44.5956,3886483.3586628
2016-10-13,44.3074,44.5886,44.1994,44.5243,6496563.2875703
2016-10-14,44.5956,44.6688,44.453,44.5243,5884085.3782984
2016-10-17,44.5956,44.6688,44.5243,44.5589,2925549.3417288
2016-10-18,44.8124,44.957,44.7768,44.8124,4531626.8506759
2016-10-19,45.0293,45.1373,44.957,44.957,3324156.4947662
2016-10-20,45.2809,45.4611,45.1729,45.3541,9015441.3214572
2016-10-21,45.1373,45.3908,45.1006,45.3541,2575419.0080879
2016-10-24,45.4274,45.4611,45.2809,45.4274,2850290.9653919
2016-10-25,45.3165,45.4611,45.2462,45.4611,3337578.5766171
2016-10-26,45.3165,45.4611,45.3165,45.3908,3051572.7136188
2016-10-27,45.4611,45.5344,45.3165,45.4611,3516507.6913914
2016-10-28,45.3541,45.5344,45.3165,45.5344,7887296.7618132
2016-10-31,45.5344,45.6433,45.4274,45.57,7706831.7618076
2016-11-01,45.57,45.57,45.2086,45.3908,6111942.6870244
2016-11-02,45.2462,45.3541,44.9917,45.1006,7572563.4833336
2016-11-03,45.2462,45.3165,45.065,45.2086,7044337.1087619
2016-11-04,44.7045,44.8481,44.5956,44.6688,6179882.1309768
2016-11-07,44.8758,44.9828,44.8293,44.9828,9113570.3517093
2016-11-08,44.7411,45.0957,44.7045,44.9303,12390816.205905
2016-11-09,44.4242,44.8481,44.352,44.549,21533330.067401
2016-11-10,44.651,44.8085,44.3084,44.5876,22211034.124362
2016-11-11,44.5876,44.7095,44.4698,44.651,8264849.8668073
2016-11-14,44.6134,44.7124,44.4777,44.7045,11347923.879359
2016-11-15,44.6134,44.8382,44.6045,44.7768,17140838.666018
2016-11-16,44.7045,44.8035,44.549,44.5589,15998379.373278
2016-11-17,44.8857,45.2462,44.8758,45.2274,17966555.20519
2016-11-18,44.6134,44.6728,44.5104,44.549,8941819.8089993
2016-11-21,44.7223,44.9491,44.7223,44.9125,6038330.2626449
2016-11-22,45.0293,45.0551,44.8223,45.0204,10446331.984313
2016-11-23,44.7223,45.0551,44.6956,45.0204,8206017.6870901
2016-11-25,44.5876,44.6639,44.5332,44.6421,9053058.8970811
2016-11-28,44.9125,45.065,44.8897,45.0293,10342120.000324
2016-11-29,45.0204,45.2739,44.9521,45.0719,11657355.778835
2016-11-30,45.1907,45.1997,44.957,45.0016,10619464.92471
2016-12-01,44.757,44.7936,44.554,44.6233,7773460.5029129
2016-12-02,44.6421,44.7669,44.5876,44.757,5844709.7644182
2016-12-05,44.6589,44.8758,44.6589,44.7045,14605209.284266
2016-12-06,44.7768,44.9828,44.7273,44.9036,9970442.8428394
2016-12-07,45.1194,45.6522,45.1194,45.57,7639811.2235492
2016-12-08,45.9671,46.1711,45.9582,46.0959,10021076.566151
2016-12-09,46.1296,46.2563,46.0711,46.2296,5042858.5188414
2016-12-12,45.9503,45.986,45.7305,45.778,5222560.1202706
2016-12-13,46.183,46.3553,46.1464,46.3187,8940344.5109566
2016-12-14,46.0365,46.086,45.5255,45.6057,15754592.682878
2016-12-15,45.5067,45.6245,45.4274,45.6057,11113327.255687
2016-12-16,45.2541,45.3343,45.1095,45.2086,9480889.27076
2016-12-19,45.4977,45.6958,45.4977,45.5958,5842657.8782971
2016-12-20,45.5869,45.6681,45.57,45.6433,6237534.8800889
2016-12-21,45.3908,45.4185,45.3076,45.3997,4970177.1175936
2016-12-22,45.2066,45.3244,45.1898,45.3244,5295042.5935825
2016-12-23,45.3908,45.4403,45.3343,45.4086,6065502.6069518
2016-12-27,45.1442,45.1898,45.0977,45.1264,4296975.6985334
2016-12-28,45.163,45.1898,45.0264,45.061,4106110.9076021
2016-12-29,44.652,44.7134,44.5233,44.6045,5362473.1051504
2016-12-30,44.7065,44.751,44.5322,44.5876,3720585.5383729
2017-01-03,44.7689,44.9739,44.652,44.9521,10534164.221861
2017-01-04,45.6087,45.883,45.6087,45.8562,11856322.086671
2017-01-05,46.0949,46.2117,46.0553,46.1206,8083021.6550578
2017-01-06,46.0018,46.1335,45.9652,46.0454,3973159.390694
2017-01-09,46.0751,46.1028,45.9929,46.0949,5230655.5784559
2017-01-10,45.9186,46.0553,45.883,45.9186,5678006.1345197
2017-01-11,45.9652,46.2405,45.9523,46.2207,8143088.8036362
2017-01-12,46.1385,46.1751,45.883,46.1464,9362758.3899734
2017-01-13,46.2642,46.4672,46.2117,46.4385,8386109.0660993
2017-01-17,45.9285,46.0553,45.8275,45.9186,9349809.8979801
2017-01-18,45.8919,45.9889,45.7829,45.9097,5429158.3942984
2017-01-19,45.883,45.9057,45.6463,45.7829,5813752.7403959
2017-01-20,46.1385,46.1791,45.9612,46.0751,6362874.6265341
2017-01-23,45.9652,46.1751,45.9236,46.1028,10527672.304601
2017-01-24,46.0018,46.2563,45.9681,46.2207,6554058.509992
2017-01-25,46.4385,46.7128,46.394,46.7039,15726617.558322
2017-01-26,46.9604,46.9951,46.7624,46.7673,8648417.2600577
2017-01-27,46.5207,46.5574,46.3217,46.386,7045491.294705
2017-01-30,46.2731,46.3108,45.9978,46.2563,8056061.365911
2017-01-31,46.1553,46.2207,45.9186,46.1464,11301133.403379
2017-02-01,46.5029,46.5574,46.3385,46.394,10556485.551933
2017-02-02,46.2563,46.4029,46.2028,46.3771,4392556.0277178
2017-02-03,46.4187,46.6495,46.394,46.5851,6936101.1256624
2017-02-06,46.3583,46.5296,46.2821,46.5128,3652434.0392605
2017-02-07,46.4672,46.5296,46.4435,46.4861,3408011.1833809
2017-02-08,46.6396,46.6584,46.5445,46.6227,3352467.878219
2017-02-09,46.394,46.6495,46.2821,46.5574,6345830.4405905
2017-02-10,46.8148,46.9198,46.7772,46.8861,4715285.805308
2017-02-13,46.9951,47.1743,46.9901,47.0694,2996544.3995602
2017-02-14,46.6227,46.7723,46.4385,46.7317,8884973.8792822
2017-02-15,46.4861,46.7227,46.4583,46.6861,6116595.78311
2017-02-16,46.6148,46.7485,46.5336,46.7396,8197373.9148479
2017-02-17,46.5128,46.7227,46.4772,46.7128,4956015.8720416
2017-02-21,46.9852,47.1793,46.9852,47.106,4600648.7857315
2017-02-22,47.0882,47.1694,47.0129,47.1595,11740166.348233
2017-02-23,47.1971,47.2328,47.0228,47.1149,5399434.3195644
2017-02-24,46.8762,47.0327,46.8723,47.0129,6108354.915672
2017-02-27,46.7772,46.8762,46.7317,46.8673,3920208.2074183
2017-02-28,46.8406,46.8861,46.6861,46.7485,6441624.8445081
2017-03-01,47.1694,47.4209,47.1407,47.2981,7299709.0794105
2017-03-02,47.0327,47.0416,46.8049,46.8505,6023514.6754558
2017-03-03,46.8049,46.8961,46.7039,46.8762,5466547.7581786
2017-03-06,46.7485,46.8049,46.6762,46.7673,4502754.0259419
2017-03-07,46.7317,46.8049,46.6584,46.6584,4545146.8818152
2017-03-08,46.6049,46.6316,46.4772,46.5128,3528725.0979754
2017-03-09,46.4118,46.5485,46.394,46.5128,4154906.8195253
2017-03-10,46.8049,46.8812,46.7485,46.8505,5573781.0233065
2017-03-13,47.0694,47.1288,47.0228,47.0882,5255414.533083
2017-03-14,46.8317,46.8505,46.7227,46.7574,14559528.563624
2017-03-15,46.8505,47.3397,46.8406,47.2328,10441139.662249
2017-03-16,47.5071,47.5338,47.1179,47.1407,11698506.597342
2017-03-17,47.2684,47.3704,47.2169,47.2981,5859286.0322122
2017-03-20,47.3704,47.4447,47.207,47.307,4877074.8044234
2017-03-21,47.4447,47.4615,46.8762,46.9416,11819438.625816
2017-03-22,46.8861,47.0416,46.8,47.004,6449053.8436186
2017-03-23,46.9416,47.1694,46.8911,47.0416,6493936.8329439
2017-03-24,47.3258,47.4833,47.3258,47.3348,6633463.0696031
2017-03-27,47.1327,47.4259,47.0981,47.3605,6406259.0927276
2017-03-28,47.5427,47.8002,47.5338,47.7616,8892236.2636241
2017-03-29,47.6249,47.7071,47.6071,47.6982,5585855.0402108
2017-03-30,47.4259,47.4873,47.3962,47.4358,4763678.812427
2017-03-31,46.8317,47.0129,46.8,46.9951,7652836.4593148
2017-04-03,47.0515,47.2585,46.9555,47.2328,6267404.3640756
2017-04-04,46.9782,47.1506,46.8861,47.0694,13453424.613411
2017-04-05,46.9505,47.0466,46.7396,46.7396,9605662.5269917
2017-04-06,46.394,46.5079,46.3682,46.5029,4935779.7510445
2017-04-07,46.6227,46.7178,46.5386,46.6049,5633218.0651233
2017-04-10,46.4484,46.5485,46.3979,46.496,3518314.1993986
2017-04-11,46.6396,46.7396,46.4534,46.7317,5432074.6576437
2017-04-12,46.5128,46.6316,46.4336,46.5762,4797041.1478373
2017-04-13,46.292,46.292,46.1553,46.183,4029106.6104467
2017-04-17,46.6049,46.7227,46.5762,46.6762,5592441.8773996
2017-04-18,46.5029,46.5296,46.4029,46.5296,5978605.4316822
2017-04-19,46.6396,46.6673,46.4484,46.5029,4512446.9663337
2017-04-20,46.7128,46.8317,46.7,46.7861,11431919.938081
2017-04-21,46.9505,47.004,46.9099,46.9604,7030380.8498646
2017-04-24,47.2882,47.3159,47.1971,47.2882,4786010.2403636
2017-04-25,47.4972,47.5853,47.4447,47.4615,3987221.6771713
2017-04-26,47.5338,47.6536,47.5071,47.517,8228557.131041
2017-04-27,47.5714,47.6041,47.4645,47.5516,7760913.9059374
2017-04-28,47.3704,47.3872,47.307,47.3258,6887474.8578673
2017-05-01,47.4972,47.5516,47.4447,47.5071,4100887.2821571
2017-05-02,47.7438,47.7616,47.6358,47.6536,3802023.8079484
2017-05-03,47.5903,47.8537,47.5269,47.7715,4197515.7697046
2017-05-04,47.7071,47.9091,47.6586,47.8903,6992218.9993296
2017-05-05,47.9458,48.1736,47.9091,48.1557,6429847.704828
2017-05-08,48.2557,48.2825,48.1458,48.1736,13211921.050236
2017-05-09,48.0369,48.0735,47.9458,48.0181,7901582.2111019
2017-05-10,47.8804,47.8903,47.8002,47.8002,5604311.9174356
2017-05-11,47.7438,47.7715,47.6536,47.6725,7588104.0972131
2017-05-12,47.7814,47.8626,47.7537,47.7903,5116733.487705
2017-05-15,47.9289,47.9983,47.9002,47.9289,4418465.1291421
2017-05-16,48.0369,48.0646,47.8537,47.9616,4306474.7599216
2017-05-17,47.9983,48.0646,47.8388,47.8903,7747606.9397448
2017-05-18,47.8359,48.0646,47.7487,48.0181,5622047.8071158
2017-05-19,48.2458,48.437,48.2092,48.4112,7652676.9130514
2017-05-22,48.3657,48.4281,48.328,48.3835,3044108.3719816
2017-05-23,48.4934,48.5291,48.4281,48.4459,3644621.3212887
2017-05-24,48.2736,48.3746,48.2043,48.3746,3128847.6335501
2017-05-25,48.4459,48.537,48.4112,48.5033,2595226.9796188
2017-05-26,48.3924,48.5291,48.3429,48.5291,2797631.610408
2017-05-30,48.5845,48.6954,48.5469,48.6311,3812191.3479843
2017-05-31,48.7202,48.7202,48.5746,48.6311,3100220.18693
2017-06-01,49.0034,49.0718,48.9301,49.0678,6844827.5358019
2017-06-02,49.8343,50.0987,49.7828,50.0987,6788136.1034158
2017-06-05,49.8977,49.965,49.8729,49.9066,4259689.3328738
2017-06-06,49.9343,50.0126,49.8977,49.9432,3891643.3675598
2017-06-07,50.0264,50.0423,49.8977,49.9254,3242227.4689629
2017-06-08,49.8343,49.8531,49.7333,49.8066,10386984.813493
2017-06-09,49.4124,49.5887,49.2035,49.3599,9779921.3793103
2017-06-12,49.451,49.56,49.4045,49.5154,4844070.9432124
2017-06-13,49.7244,49.8105,49.6877,49.7887,3798548.1228949
2017-06-14,49.863,49.9254,49.6422,49.761,7506314.4219436
2017-06-15,49.15,49.3233,49.05,49.2777,11894974.693434
2017-06-16,49.3332,49.4877,49.2966,49.4788,8977929.7734133
2017-06-19,49.5887,49.6679,49.5511,49.6333,9076941.3570463
2017-06-20,49.6481,49.7273,49.6224,49.6481,12812076.908765
2017-06-21,49.5768,49.5966,49.5124,49.5768,7695349.4797787
2017-06-22,49.6402,49.6818,49.5966,49.6768,10784722.540374
2017-06-23,49.6055,49.6669,49.558,49.6402,3728774.9067006
2017-06-26,49.7065,49.7412,49.4847,49.5025,5142301.2813001
2017-06-27,49.4926,49.5025,49.3372,49.3847,4203014.0570713
2017-06-28,49.3847,49.6323,49.3461,49.6055,7401112.8472072
2017-06-29,49.3847,49.453,48.9232,49.1084,8169503.8080854
2017-06-30,49.3292,49.3698,49.1173,49.2738,5912849.1460929
2017-07-03,49.2173,49.2223,48.9985,49.0361,6661643.1808139
2017-07-05,48.9509,49.0698,48.8806,49.044,4723562.0152727
2017-07-06,48.7697,48.7697,48.6123,48.6845,24694175.814831
2017-07-07,48.5033,48.6756,48.5033,48.6598,4645293.4654482
2017-07-10,48.5301,48.642,48.5043,48.5301,7159156.8996907
2017-07-11,48.7222,48.8707,48.6667,48.8608,6111314.5998358
2017-07-12,49.1272,49.2362,49.1272,49.2005,5244098.8658228
2017-07-13,49.0698,49.1549,49.0163,49.1361,3731987.0374836
2017-07-14,49.3292,49.3372,49.1589,49.255,6162767.2599798
2017-07-17,49.255,49.3659,49.1678,49.1906,6439446.7350774
2017-07-18,49.3936,49.4679,49.3659,49.4481,5458528.033979
2017-07-19,49.5966,49.6768,49.5669,49.6481,3681618.8880158
2017-07-20,49.8155,49.9106,49.76,49.8343,6032033.234175
2017-07-21,49.8155,49.962,49.7878,49.9254,4735337.1353798
2017-07-24,49.8254,49.8442,49.6818,49.8254,3145713.0872873
2017-07-25,49.7145,49.8254,49.6402,49.6481,4988349.2350319
2017-07-26,49.6867,49.8343,49.5768,49.8155,6060327.4512577
2017-07-27,50.0433,50.0433,49.8719,49.9809,6944497.5002178
2017-07-28,49.971,50.1453,49.9432,50.1284,3085813.563264
2017-07-31,50.2195,50.3295,50.173,50.2928,3107668.3719836
2017-08-01,50.7058,50.7691,50.5879,50.5879,5233778.8480289
2017-08-02,50.6236,50.6394,50.5503,50.5592,2642152.7669868
2017-08-03,50.5681,50.7384,50.5592,50.687,8841835.8009891
2017-08-04,50.6602,50.682,50.5097,50.6414,4258859.2883898
2017-08-07,50.5047,50.6374,50.4859,50.6236,2684211.3835361
2017-08-08,50.5681,50.6513,50.4899,50.5681,5058031.5704433
2017-08-09,50.3027,50.3027,50.1819,50.2562,9493097.5892657
2017-08-10,50.1284,50.1453,49.6669,49.7323,6032792.5936056
2017-08-11,49.7511,49.8155,49.6481,49.658,6475973.7413063
2017-08-14,49.962,50.073,49.9432,50.0274,7019836.6594729
2017-08-15,50.0433,50.0829,49.9205,49.962,3770455.8631076
2017-08-16,49.971,50.1453,49.9521,50.1284,3731279.1771633
2017-08-17,50.0829,50.1284,49.7788,49.7878,7198838.4788735
2017-08-18,49.9432,50.1284,49.9383,50.0086,6925963.8792208
2017-08-21,49.8977,49.9432,49.8056,49.8977,2405853.6433139
2017-08-22,49.9066,50.0581,49.8888,50.0007,5048844.5330765
2017-08-23,50.0175,50.0631,49.9343,50.0175,3583647.384454
2017-08-24,49.8343,49.8531,49.7323,49.76,4402723.5677538
2017-08-25,49.8799,50.0274,49.8343,49.9254,3597562.2421057
2017-08-28,50.0343,50.0532,49.9343,49.9809,4749434.7643838
2017-08-29,49.9432,50.0333,49.8749,49.8799,5476091.2501718
2017-08-30,49.7788,49.8719,49.7115,49.8531,6592787.8605271
2017-08-31,50.0532,50.3027,50.0532,50.2463,4184210.823085
2017-09-01,50.173,50.2195,50.0343,50.0433,9219945.2983319
2017-09-05,49.8155,49.8799,49.6323,49.8254,8084661.5482963
2017-09-06,50.0532,50.1542,50.0056,50.0343,6064166.6594429
2017-09-07,50.3572,50.4404,50.2562,50.3295,5117655.4227584
2017-09-08,50.4859,50.5503,50.4315,50.4859,5220357.7759645
2017-09-11,50.8078,50.9088,50.6959,50.7157,3728607.2821454
2017-09-12,50.8365,50.8622,50.7256,50.7533,4513063.9458711
2017-09-13,50.687,50.7018,50.5592,50.6513,4479242.1576138
2017-09-14,50.4404,50.678,50.4315,50.6602,8124544.0749879
2017-09-15,50.6602,50.7533,50.5592,50.7335,8083526.5482962
2017-09-18,50.7434,50.8107,50.678,50.7434,2659804.8443895
2017-09-19,51.0464,51.0692,50.9167,51.0375,5198885.6763197
2017-09-20,51.1474,51.2762,50.9355,51.0563,4417338.2074339
2017-09-21,50.9543,50.9543,50.8266,50.8533,8678013.0919092
2017-09-22,50.8989,50.9256,50.8533,50.9088,2386224.4039894
2017-09-25,50.9444,51.0563,50.9088,51.0177,11808035.107132
2017-09-26,51.0563,51.0821,50.9088,51.0177,11842607.166742
2017-09-27,50.9444,51.1474,50.9167,51.1197,6515957.2466457
2017-09-28,51.0177,51.2118,51.0177,51.1564,4045743.8524401
2017-09-29,51.1564,51.2029,51.0415,51.1643,6768125.164803
2017-10-02,51.0464,51.193,50.9642,51.1643,5731174.4218879
2017-10-03,51.2029,51.4792,51.1643,51.4693,11169677.380244
2017-10-04,51.395,51.495,51.3802,51.4792,9783686.8730827
2017-10-05,51.3851,51.4643,51.3495,51.4495,4527002.0286117
2017-10-06,51.2574,51.4416,51.2237,51.4228,7152131.815171
2017-10-09,51.5525,51.5792,51.4693,51.4861,2202815.8764036
2017-10-10,51.8466,51.8852,51.8001,51.8545,6932356.8374061
2017-10-11,52.01,52.1477,51.9922,52.1199,9382666.3303655
2017-10-12,52.112,52.1566,52.0189,52.0556,6193064.8934327
2017-10-13,52.6062,52.6993,52.5438,52.6993,9444194.6399759
2017-10-16,52.9478,52.9835,52.8726,52.9389,7330319.7466712
2017-10-17,52.7824,52.9013,52.7171,52.8825,6150603.372079
2017-10-18,52.7735,52.829,52.6725,52.829,4820589.3684786
2017-10-19,52.525,52.7171,52.4883,52.7092,5652765.5117431
2017-10-20,52.7092,52.8349,52.6438,52.829,13895683.826059
2017-10-23,53.1211,53.1211,52.93,52.9548,12584968.861605
2017-10-24,53.2489,53.4806,53.233,53.3964,8537004.4887019
2017-10-25,53.0934,53.0934,52.8112,52.9637,12789186.05912
2017-10-26,53.2489,53.3697,53.2043,53.2489,8928461.3436964
2017-10-27,53.5262,53.6628,53.4252,53.6549,6370810.5384561
2017-10-30,53.5895,53.6549,53.5361,53.6361,9634467.6960317
2017-10-31,53.7193,53.8847,53.6361,53.8649,8671334.364151
2017-11-01,54.2144,54.2758,54.1085,54.1689,12346044.293092
2017-11-02,54.0748,54.2521,53.9381,54.2323,14193963.643684
2017-11-03,54.2224,54.3669,54.1372,54.362,12707771.014633
2017-11-06,54.159,54.362,54.1421,54.3531,6448523.7057183
2017-11-07,54.6928,54.8165,54.5907,54.7848,13347012.304689
2017-11-08,55.1711,55.2434,55.1136,55.1235,8200584.0260579
2017-11-09,54.5185,54.7195,54.0946,54.665,17723212.820841
2017-11-10,54.262,54.3719,54.1332,54.262,9332147.7227126
2017-11-13,53.6361,54.058,53.546,54.0233,9575862.7182719
2017-11-14,53.8015,53.9579,53.6906,53.7371,8565616.7885249
2017-11-15,52.8924,53.439,52.8726,53.342,12170060.725471
2017-11-16,53.9114,54.2798,53.8748,54.1689,10788724.324182
2017-11-17,54.0233,54.058,53.8926,53.9025,8856151.5438721
2017-11-20,54.1421,54.2758,54.0748,54.1689,4910589.6175917
2017-11-21,54.5452,54.6838,54.5086,54.665,8569892.2244681
2017-11-22,54.7294,54.7848,54.4907,54.6997,8194120.3828193
2017-11-24,55.1136,55.18,55.0681,55.1513,3421868.4832034
2017-11-27,55.0413,55.0998,54.9037,54.9116,7375353.1941815
2017-11-28,54.9958,55.0879,54.8482,55.078,9477624.6310802
2017-11-29,55.1879,55.1978,54.8433,54.9681,7498150.2982779
2017-11-30,55.2335,55.2622,55.0235,55.0235,8208640.1025706
2017-12-01,54.8116,54.871,54.3798,54.7759,16283983.341258
2017-12-04,54.5185,54.563,54.1867,54.1966,9439922.2333922
2017-12-05,54.4452,54.6046,54.3145,54.3343,11589926.277054
2017-12-06,54.0679,54.3145,54.0411,54.1332,11581744.987018
2017-12-07,54.3798,54.665,54.3432,54.4818,7994087.7404643
2017-12-08,54.7195,54.7482,54.563,54.7393,4709232.135379
2017-12-11,54.8116,54.9314,54.7848,54.9215,4614699.9645576
2017-12-12,54.9393,55.1513,54.9116,55.0235,6231986.1033983
2017-12-13,55.0324,55.3384,55.0324,55.2434,11734424.702325
2017-12-14,55.0968,55.1136,54.9591,54.9859,9476280.6052794
2017-12-15,54.977,55.1037,54.9116,55.0146,13246984.87586
2017-12-18,55.5751,55.7445,55.5454,55.6741,9514460.631971
2017-12-19,55.3236,55.3691,55.079,55.1097,6849561.4148056
2017-12-20,55.3414,55.3602,55.1572,55.1849,11543015.636483
2017-12-21,55.2859,55.4246,55.2127,55.2216,6235149.7644304
2017-12-22,55.4246,55.5088,55.3137,55.482,6208969.0304439
2017-12-26,55.4721,55.5088,55.4167,55.5088,2996456.5481367
2017-12-27,55.482,55.5642,55.3602,55.4335,4913285.7474851
2017-12-28,55.4533,55.482,55.3048,55.3048,3656105.6228905
2017-12-29,55.4919,55.5543,55.379,55.4078,4035379.4040412
2018-01-02,55.5444,55.7672,55.4721,55.7405,8821504.7600632
2018-01-03,56,56.5615,55.9613,56.507,12517510.076015
2018-01-04,57.0527,57.2646,56.9922,57.2012,11812139.889161
2018-01-05,57.2279,57.3834,57.1448,57.3577,9584965.9433611
2018-01-08,57.6052,57.7181,57.5131,57.6914,9672018.6257482
2018-01-09,57.6637,57.7548,57.5419,57.7271,13837482.76289
2018-01-10,58.0776,58.1697,57.9459,58.0964,11478605.396268
2018-01-11,58.1054,58.4846,58.0776,58.4846,9827264.2084933
2018-01-12,58.1994,58.6758,58.144,58.6708,29552916.93598
2018-01-16,59.0234,59.0669,58.5857,58.6708,12594156.908758
2018-01-17,58.957,59.3175,58.8976,59.1422,11215468.167612
2018-01-18,58.5322,58.7203,58.4569,58.6431,10773874.404253
2018-01-19,59.1066,59.1066,58.8649,59.0135,9604267.0020806
2018-01-22,58.9382,59.262,58.9026,59.262,7221725.2893724
2018-01-23,59.5383,59.7007,59.4373,59.6245,12557416.837582
2018-01-24,59.7245,59.7869,59.3502,59.6413,11540716.352675
2018-01-25,59.5136,59.5958,59.1788,59.3551,11785885.440761
2018-01-26,59.5294,59.8315,59.4551,59.7869,9352375.7654179
2018-01-29,59.364,59.4185,59.1788,59.2789,10115181.597292
2018-01-30,58.6619,58.6886,58.4312,58.5223,12030625.369594
2018-01-31,58.3559,58.4312,58.0964,58.1905,12230981.143622
2018-02-01,58.3183,58.6708,58.3074,58.4747,9801872.1177452
2018-02-02,58.1727,58.2163,57.6052,57.6152,10067194.524337
2018-02-05,56.4981,56.8407,54.7502,54.8898,29015124.854113
2018-02-06,55.2216,56.3495,55.1285,56.2218,41815062.109852
2018-02-07,55.9712,56.4892,55.7128,55.7227,16626390.827924
2018-02-08,55.7672,55.7851,54.057,54.0659,22137745.841442
2018-02-09,55.0186,55.1196,53.235,54.6115,32484311.931624
2018-02-12,55.1483,55.8475,54.973,55.6741,12569397.954131
2018-02-13,54.6016,55.0938,54.5383,54.9908,12682356.708583
2018-02-14,54.5927,55.8554,54.5293,55.8217,20039214.653653
2018-02-15,56.1455,56.202,55.6474,56.0911,11226867.647149
2018-02-16,56.6546,57.014,56.6357,56.9516,12829091.810901
2018-02-20,56.6357,56.914,56.3961,56.4892,8514054.0616549
2018-02-21,56.4793,56.7387,55.9148,55.9247,7159993.0028936
2018-02-22,56.2218,56.4981,56.0614,56.1822,10627191.810832
2018-02-23,56.6189,57.0051,56.5159,57.0051,8475011.6773121
2018-02-26,57.3309,57.7548,57.2646,57.7459,11515891.761927
2018-02-27,57.4874,57.6251,56.9427,56.9615,9947507.5625896
2018-02-28,57.014,57.0576,56.4515,56.4614,12477677.028861
2018-03-01,55.7494,55.9544,54.77,54.8235,32384973.177172
2018-03-02,54.6016,55.4533,54.458,55.4434,18365743.995238
2018-03-05,54.9908,55.7593,54.9631,55.694,13228520.93013
2018-03-06,56.1921,56.2753,55.9247,56.0346,21068770.730198
2018-03-07,55.4919,55.7405,55.2691,55.5642,8590461.5750025
2018-03-08,55.7306,55.9376,55.6563,55.9049,6033846.8106875
2018-03-09,55.6207,56.0663,55.5405,56.0435,8249295.1159171
2018-03-12,56.202,56.3169,56.0307,56.101,8292038.3676978
2018-03-13,56.4337,56.5803,55.8653,56.0089,14861083.118794
2018-03-14,56.4238,56.4515,56.0138,56.2485,7244466.6906187
2018-03-15,56.507,56.6189,56.2257,56.3594,6644666.6505643
2018-03-16,56.0534,56.2168,55.9811,56.1099,6346295.9521564
2018-03-19,55.6296,55.6563,54.8056,55.1572,10132001.610638
2018-03-20,55.4434,55.6108,55.3503,55.4721,13465792.47818
2018-03-21,55.4167,55.8306,55.3137,55.5444,7443574.3685609
2018-03-22,55.5642,55.6375,54.9908,55.0374,13622109.444377
2018-03-23,54.6769,54.8195,53.8718,53.8817,18587326.490797
2018-03-26,54.4363,54.6769,54.0609,54.6492,11628330.476343
2018-03-27,55.6375,55.6741,54.6591,54.7789,21494222.046938
2018-03-28,55.4434,55.7029,55.1245,55.3979,15357955.623258
2018-03-29,55.7405,56.3872,55.6474,56.101,14191697.682829
2018-04-02,55.5355,55.6474,54.7839,54.973,11740326.904283
2018-04-03,55.4919,55.6642,55.2404,55.6642,9905096.5305598
2018-04-04,54.87,55.7494,54.8235,55.7227,10386067.927372
2018-04-05,55.9049,56.1455,55.8405,56,8891603.1275031
2018-04-06,55.5355,55.6791,54.9166,55.1196,11318760.23612
2018-04-09,55.7029,56.0257,55.6009,55.6108,6977391.2947028
2018-04-10,55.9336,56.0406,55.7494,55.9148,9999544.8891037
2018-04-11,55.7306,56.101,55.7128,55.7761,4957089.2750665
2018-04-12,55.591,55.8306,55.5811,55.684,6655429.9646216
2018-04-13,55.7761,55.7851,55.5088,55.684,4434579.3017405
2018-04-16,55.9811,55.9901,55.795,55.8405,6655476.4147995
2018-04-17,55.898,56.201,55.7999,56.0534,5148192.3756063
2018-04-18,56.3961,56.5258,56.3684,56.4337,6955560.7208587
2018-04-19,56.202,56.2852,56.0534,56.2218,5153260.4939339
2018-04-20,56.2485,56.2703,56.0435,56.1099,4114847.5802002
2018-04-23,56.0614,56.1099,55.8405,56.0346,8778600.9522326
2018-04-24,56.202,56.2485,55.6741,55.8306,7806994.5020242
2018-04-25,56.0089,56.0713,55.8039,56.0089,6124147.9761707
2018-04-26,56.2852,56.3961,56.1921,56.3495,7997433.1630622
2018-04-27,56.3594,56.4139,56.1733,56.1921,5286889.577568
2018-04-30,56.2753,56.4793,56.0435,56.0614,6181704.7955676
2018-05-01,55.9811,56.0911,55.8039,56.0188,8206341.8285492
2018-05-02,55.7761,55.9811,55.6375,55.684,7286691.9219367
2018-05-03,55.6296,55.8752,55.2958,55.7405,12886393.154319
2018-05-04,55.591,56.2307,55.4919,56.1455,5020960.2893034
2018-05-07,56.1455,56.2753,56.1148,56.2119,5804675.769755
2018-05-08,56.2485,56.405,56.2307,56.3862,7366659.9424019
2018-05-09,55.7405,55.9425,55.684,55.9049,7926864.2351241
2018-05-10,56.1554,56.3456,56.1198,56.2307,6679739.5642665
2018-05-11,56.6635,56.7021,56.6031,56.6546,9464576.1702257
2018-05-14,56.9041,57.0012,56.8506,56.9695,3929690.1024364
2018-05-15,56.4981,56.503,56.3357,56.3862,5914443.59894
2018-05-16,56.4892,56.6635,56.4337,56.5525,4074157.2243271
2018-05-17,56.5258,56.7051,56.4614,56.5436,4772047.9227475
2018-05-18,56.5258,56.5486,56.3961,56.405,4536039.61758
2018-05-21,56.3862,56.507,56.3684,56.4704,2923270.2536504
2018-05-22,56.4892,56.5159,56.2901,56.3406,3683063.8924643
2018-05-23,56,56.1386,55.8504,56.1198,8066727.7404665
2018-05-24,55.8603,55.9148,55.3741,55.7761,14776943.670392
2018-05-25,55.6375,55.7227,55.5177,55.591,8324510.0714355
2018-05-29,55.2691,55.3929,55.0968,55.2216,14041860.516455
2018-05-30,55.3414,55.6514,55.2859,55.6108,9193467.6871211
2018-05-31,55.4622,55.4622,55.1196,55.2305,7313200.8365283
2018-06-01,55.591,55.684,55.4999,55.6108,6088775.1558849
2018-06-04,56.0911,56.1455,55.9336,55.9425,6572132.6781421
2018-06-05,55.8702,55.898,55.7593,55.8405,6373304.711054
2018-06-06,55.9336,56.101,55.8554,56.0812,5795461.4681533
2018-06-07,56.302,56.3287,56.0386,56.0812,5678618.0651247
2018-06-08,56.0911,56.302,56.0713,56.2485,7822061.5260461
2018-06-11,56.4238,56.5565,56.3862,56.4238,7832743.0473987
2018-06-12,56.1921,56.2654,56.0356,56.0713,5535797.9049779
2018-06-13,56.2485,56.3119,55.9425,56.1198,5583838.4966164
2018-06-14,56.1386,56.2119,56.0188,56.0614,6003198.7813271
2018-06-15,55.8039,55.8405,55.5286,55.7672,8548901.7929728
2018-06-18,55.2216,55.379,55.177,55.3602,7437479.2973863
2018-06-19,54.7076,54.8007,54.5868,54.7749,10929131.094649
2018-06-20,54.9611,54.9978,54.667,54.7928,7182188.1096559
2018-06-21,54.6333,54.7928,54.4561,54.5868,9124728.4922791
2018-06-22,55.0819,55.1463,54.8433,54.8571,5860863.3186892
2018-06-25,54.4848,54.5036,53.9718,54.1124,16621221.730948
2018-06-26,54.466,54.5779,54.2263,54.4283,10170398.741422
2018-06-27,54.3818,54.5868,53.9817,54.0649,13521281.254873
2018-06-28,53.9916,54.1758,53.851,54.1322,10434810.320612
2018-06-29,54.0005,54.1411,53.8847,53.954,6024439.6398687
2018-07-02,52.8092,53.1528,52.7616,53.0954,8547188.1853215
2018-07-03,53.2637,53.2835,52.9845,53.032,6074440.2270589
2018-07-05,52.9548,53.0221,52.823,52.9478,16170378.323461
2018-07-06,53.1043,53.4182,53.0409,53.2934,5213581.098918
2018-07-09,53.8797,54.056,53.8134,54.0283,8401778.9326479
2018-07-10,53.7589,53.8609,53.7213,53.8223,5365808.4298836
2018-07-11,53.2934,53.437,52.8914,53.0785,13313352.082268
2018-07-12,53.1043,53.1578,52.9557,53.134,6935709.3285094
2018-07-13,53.546,53.6549,53.4133,53.6272,5997441.9886223
2018-07-16,53.7401,53.7906,53.6371,53.647,6496868.2430863
2018-07-17,53.9163,54.1491,53.8698,54.1223,8183260.1292602
2018-07-18,54.0005,54.1956,53.9718,54.0382,7326802.6603722
2018-07-19,53.8322,54.0976,53.7906,54.0481,8427260.8943924
2018-07-20,53.9639,54.2233,53.9342,54.2144,5523882.4245505
2018-07-23,54.4481,54.5224,54.3778,54.4848,3633900.4182634
2018-07-24,54.8661,54.9463,54.6333,54.7076,7105211.0767353
2018-07-25,54.8106,55.276,54.7175,55.0621,17007448.901779
2018-07-26,55.2949,55.4078,55.1463,55.2028,5841943.959258
2018-07-27,55.5464,55.6494,55.3186,55.3691,7954806.0367264
2018-07-30,55.285,55.3236,54.9126,54.9512,8458862.162187
2018-07-31,54.5323,54.8007,54.4759,54.5323,9272813.6791165
2018-08-01,54.9512,55.0344,54.7175,54.8859,5599336.6994639
2018-08-02,54.4283,54.6145,54.3778,54.5779,3747464.0348151
2018-08-03,54.2531,54.5779,54.2144,54.568,6697958.1318827
2018-08-06,54.0728,54.2144,54.0431,54.158,5195521.0677786
2018-08-07,54.663,54.6977,54.5492,54.6145,4814855.8008628
2018-08-08,54.6056,54.672,54.4947,54.5591,2786781.4547137
2018-08-09,54.4759,54.568,54.3253,54.3551,4913837.0909015
2018-08-10,53.6925,53.7222,53.4697,53.5697,6575091.3525194
2018-08-13,53.338,53.4044,53.1429,53.2538,5667153.9592525
2018-08-14,53.4697,53.5361,53.3281,53.4697,5209602.540199
2018-08-15,52.8815,52.935,52.5923,52.8191,7977275.8054104
2018-08-16,53.0043,53.1994,52.9756,53.1043,8532977.4602321
2018-08-17,53.1627,53.4499,53.0954,53.2835,6036185.476168
2018-08-20,53.4321,53.5697,53.3885,53.4965,3088724.777677
2018-08-21,53.442,53.5796,53.4133,53.4885,6995771.4281554
2018-08-22,53.7213,53.8748,53.6965,53.7114,4305794.1638361
2018-08-23,53.4044,53.5628,53.3855,53.4885,5251115.8720508
2018-08-24,53.5361,53.7401,53.5163,53.6737,4748502.7314657
2018-08-27,54.2432,54.4848,54.2332,54.4848,6516603.5099909
2018-08-28,54.4283,54.466,54.2976,54.3154,3535465.4227088
2018-08-29,54.4382,54.567,54.3858,54.5135,4031390.7474574
2018-08-30,54.1857,54.2719,53.9916,54.1322,6044900.9432501
2018-08-31,54.2432,54.3729,54.0481,54.2432,4111406.227887
2018-09-04,53.5361,53.6094,53.4172,53.5697,8728514.5331919
2018-09-05,53.0221,53.0785,52.8627,53.0043,12105342.50038
2018-09-06,52.9478,53.1241,52.8141,53.1241,6820899.6354453
2018-09-07,52.8716,52.9795,52.6963,52.7993,6885076.6149846
2018-09-10,53.0043,53.0607,52.8438,52.9211,5178165.8676001
2018-09-11,52.8191,53.0875,52.8191,53.032,5009047.8382354
2018-09-12,53.0043,53.1706,52.8716,53.134,5512581.9040875
2018-09-13,53.8054,53.8173,53.4885,53.546,5171676.9796996
2018-09-14,54.158,54.2332,54.0104,54.1491,9981906.9487117
2018-09-17,54.4382,54.5036,54.1491,54.1758,5271706.4281013
2018-09-18,55.0988,55.6444,55.0918,55.4731,12566646.285981
2018-09-19,55.6494,55.8207,55.6227,55.6672,13151157.148989
2018-09-20,55.8445,55.9296,55.7336,55.8168,11074713.02081
2018-09-21,55.7702,56.0396,55.7157,55.9376,7205569.7155285
2018-09-24,55.7613,55.8078,55.6425,55.687,6914400.8142738
2018-09-25,56.2545,56.301,56.0673,56.1059,8031133.7769423
2018-09-26,56.3763,56.5704,56.3287,56.3763,12756113.532429
2018-09-27,56.0495,56.4555,56.0257,56.2277,8018221.6372622
2018-09-28,56.0396,56.2832,55.9762,56.1158,6676017.4913126
2018-10-01,56.3476,56.6744,56.3476,56.4971,12018814.906961
2018-10-02,56.1713,56.4605,56.0772,56.3674,9437390.6986946
2018-10-03,55.9762,56.0316,55.789,55.8742,11273698.514588
2018-10-04,55.4632,55.4999,54.8205,55.1176,9122385.7876527
2018-10-05,55.276,55.4345,54.8859,55.1265,12107923.514615
2018-10-08,54.9879,55.4295,54.8482,55.3691,12384607.028858
2018-10-09,54.6432,55.1265,54.5412,55.0522,15576889.448887
2018-10-10,54.876,54.876,53.5995,53.7015,21498673.185728
2018-10-11,53.3123,53.647,52.3596,52.7319,31612129.057931
2018-10-12,52.828,52.9548,52.1982,52.8528,25979588.559534
2018-10-15,52.4725,52.9845,52.3002,52.6963,11815595.378484
2018-10-16,53.2449,53.7767,53.237,53.6737,10568380.83663
2018-10-17,53.6737,53.7589,53.3281,53.6371,16013474.671321
2018-10-18,53.2736,53.3707,52.4348,52.6686,15679245.445332
2018-10-19,52.9647,53.2538,52.6686,52.7805,9315923.4833883
2018-10-22,52.7993,52.831,52.3507,52.4537,7831507.068751
2018-10-23,51.3643,52.0199,51.0138,51.8496,17450392.749658
2018-10-24,51.3911,51.4673,50.1611,50.1898,15234068.959553
2018-10-25,50.6374,51.1673,50.4176,50.9345,12412782.091137
2018-10-26,50.069,50.5998,49.5649,50.2819,23905057.976728
2018-10-29,50.4879,50.682,49.3748,49.8175,15261343.292294
2018-10-30,50.1423,50.6325,50.0393,50.5998,15788978.941776
2018-10-31,51.093,51.3079,50.9672,51.093,10671746.619552
2018-11-01,50.7662,50.987,50.5998,50.9722,9492118.0963831
2018-11-02,51.6069,51.6891,50.9246,51.2613,15381145.3697
2018-11-05,51.1128,51.2891,51.0138,51.0752,8001884.3018524
2018-11-06,51.5505,51.709,51.4386,51.6515,7092076.7840303
2018-11-07,51.8397,52.2299,51.6802,52.1932,7102970.3605431
2018-11-08,52.006,52.0724,51.6891,51.8585,6394587.9806276
2018-11-09,51.3178,51.3911,51.1029,51.3366,6398482.727069
2018-11-12,51.2712,51.2712,50.5572,50.6374,9301916.7351672
2018-11-13,50.3859,50.8612,50.2443,50.4493,13539475.587613
2018-11-14,50.8979,50.9533,50.377,50.6275,11978127.580447
2018-11-15,50.5166,50.9999,50.3295,50.9246,18270248.488118
2018-11-16,50.5354,51.0831,50.478,50.9632,8010865.342778
2018-11-19,51.1306,51.1306,50.6186,50.7404,14282875.342975
2018-11-20,50.1522,50.3671,49.7977,49.8076,13615407.49153
2018-11-21,50.5166,50.8375,50.4493,50.5711,7935613.0251599
2018-11-23,50.3483,50.6236,50.3483,50.3859,3898713.892471
2018-11-26,50.9821,51.1544,50.889,51.0662,10765992.011014
2018-11-27,50.9722,51.0781,50.8187,51.0187,10011374.537681
2018-11-28,51.2613,51.7733,51.0058,51.6891,11148252.740563
2018-11-29,51.5129,51.6891,51.3465,51.5129,7417559.2395565
2018-11-30,51.5208,51.6802,51.4673,51.5604,6836116.1078657
2018-12-03,52.3596,52.3784,52.0427,52.2586,12079433.398955
2018-12-04,51.4931,51.5604,50.275,50.3295,16490170.63219
2018-12-06,49.7808,50.3295,49.2292,50.2552,29559014.026728
2018-12-07,50.3295,50.5255,49.6867,49.8818,18422399.075311
2018-12-10,49.5471,49.6966,48.8886,49.4996,19514404.386733
2018-12-11,49.6669,49.7977,49.1282,49.4639,15330323.826104
2018-12-12,50.1987,50.4255,50.0442,50.0591,12108031.561768
2018-12-13,50.0789,50.1898,49.8175,49.9096,12845423.087592
2018-12-14,49.3055,49.5748,49.2669,49.3411,16880122.905334
2018-12-17,49.3411,49.4075,48.739,48.95,22544628.194657
2018-12-18,49.251,49.4382,48.9044,49.0916,16111828.883957
2018-12-19,48.9044,49.4679,48.1429,48.3686,25678794.373581
2018-12-20,48.1993,48.3409,47.7299,48.1151,24389117.300587
2018-12-21,46.9971,47.4655,46.5465,46.6316,26212313.039078
2018-12-24,46.3316,46.6217,46.0018,46.1246,17450959.239871
2018-12-26,46.6217,47.1387,46.083,46.9971,30222076.179774
2018-12-27,46.9238,47.6695,46.5653,47.6259,26200688.377156
2018-12-28,47.8992,47.9458,47.4873,47.6843,18474721.161612
2018-12-31,47.9458,48.0597,47.4655,47.5982,11385641.423845
2019-01-02,47.0822,48.021,47.0723,47.928,13325857.277998
2019-01-03,47.9636,48.0498,47.3635,47.6546,11437834.257476
2019-01-04,48.2835,49.3441,48.2033,49.2698,19917136.517529
2019-01-07,49.2609,49.7432,49.1668,49.3926,9201049.1639897
2019-01-08,49.7878,49.7878,49.4194,49.6273,7848346.2680398
2019-01-09,49.8719,50.0482,49.6729,49.8987,15131736.188197
2019-01-10,49.7204,50.2086,49.6541,50.1987,9127102.5002863
2019-01-11,49.6729,49.7264,49.5184,49.6184,8614368.2698431
2019-01-14,49.3441,49.6679,49.3084,49.4382,9053109.386405
2019-01-15,50.0126,50.2235,49.8799,50.0383,11025614.172944
2019-01-16,50.1799,50.3829,50.0967,50.2829,16836435.503197
2019-01-17,49.7878,50.3592,49.7878,50.1799,8446850.7520443
2019-01-18,50.7711,50.9137,50.5949,50.8474,9770292.0554666
2019-01-22,50.2661,50.278,49.7481,49.9363,15336259.351015
2019-01-23,50.1066,50.17,49.6224,49.7947,7140423.3409713
2019-01-24,50.0383,50.1898,49.9541,50.0878,6359808.9147902
2019-01-25,50.6137,50.7711,50.4572,50.6315,7527349.2840439
2019-01-28,50.2086,50.3126,50.0967,50.2661,5194446.6549672
2019-01-29,50.5384,50.6414,50.3126,50.3126,10258346.094628
2019-01-30,50.5008,51.1197,50.4146,50.8751,8424740.4673461
2019-01-31,50.8939,51.0811,50.8107,50.9692,9759538.8392741
2019-02-01,50.8296,50.9009,50.5949,50.7632,9461679.0928235
2019-02-04,50.7058,50.9603,50.6503,50.8751,6473655.2715554
2019-02-05,51.1108,51.2019,50.9979,51.0811,10795078.910481
2019-02-06,50.8107,50.884,50.58,50.6592,5006965.65852
2019-02-07,50.1799,50.2463,49.7878,49.9541,9991572.6248686
2019-02-08,49.2995,49.556,49.2312,49.5144,10922396.828634
2019-02-11,49.561,49.6135,49.4283,49.561,5445998.6033737
2019-02-12,50.3879,50.5057,50.3502,50.4344,11803494.097345
2019-02-13,50.7157,50.7909,50.5384,50.5552,7394636.0767444
2019-02-14,50.5107,50.6503,50.2928,50.5186,10479964.9425
2019-02-15,50.9038,51.2395,50.8385,51.1663,7487799.9868897
2019-02-19,51.091,51.4,51.0553,51.2504,6692438.6389999
2019-02-20,51.4099,51.5327,51.2554,51.3079,10171975.018113
2019-02-21,51.2891,51.3465,51.1286,51.2326,6130145.098057
2019-02-22,51.3722,51.499,51.3079,51.3465,5656549.1816721
2019-02-25,51.7872,51.8615,51.5901,51.6357,7190873.2831437
2019-02-26,51.6545,51.9833,51.6446,51.8149,13214538.416785
2019-02-27,51.6159,51.6832,51.4584,51.5426,6528384.6888169
2019-02-28,51.1851,51.2504,50.989,51.0454,11750276.33044
2019-03-01,51.1851,51.2494,50.9543,51.195,5803965.8898618
2019-03-04,51.2415,51.298,50.884,51.0355,8518444.6132565
2019-03-05,51.091,51.2415,50.9979,51.0811,9696985.5963896
2019-03-06,50.9603,50.989,50.7711,50.781,12584939.577797
2019-03-07,50.5463,50.5651,50.0829,50.1799,13748178.256659
2019-03-08,49.7204,50.1155,49.7026,50.0967,9328505.4228905
2019-03-11,50.2562,50.687,50.2284,50.6404,13930889.021789
2019-03-12,50.8107,50.9217,50.7058,50.7632,10402426.468298
2019-03-13,50.7256,51.0781,50.7058,50.9603,8151041.8819283
2019-03-14,50.3879,50.5156,50.3027,50.4146,7630076.8819119
2019-03-15,50.8385,51.0653,50.7711,50.9979,8548341.3614781
2019-03-18,51.1009,51.1752,51.0157,51.1385,7524908.6301293
2019-03-19,51.2891,51.3554,51.0653,51.1573,7513195.1069972
2019-03-20,51.0355,51.4584,50.8751,51.1851,10479195.485204
2019-03-21,51.0454,51.5426,51.0256,51.5228,8103212.3356634
2019-03-22,51.3812,51.4099,50.9137,50.9692,13083006.659663
2019-03-25,50.6959,50.9979,50.6038,50.9979,10495981.16581
2019-03-26,51.7773,51.8436,51.4396,51.5614,11608333.674741
2019-03-27,51.6446,51.7397,51.1573,51.3812,14008186.157023
2019-03-28,51.3178,51.4485,51.1663,51.4099,5510749.1416319
2019-03-29,51.4396,51.4584,51.2792,51.3812,8909316.8018809
2019-04-01,51.8525,52.1051,51.7773,52.0308,10349915.551926
2019-04-02,51.6832,51.7525,51.599,51.6733,5877978.1896861
2019-04-03,52.1051,52.1427,51.8763,51.9833,4378445.2714896
2019-04-04,51.8337,51.9565,51.8238,51.9565,6947257.2466592
2019-04-05,51.9268,52.0407,51.8892,51.9932,8013201.9886855
2019-04-08,51.8714,51.907,51.7307,51.8714,4782514.3595806
2019-04-09,51.7218,51.7575,51.5327,51.5901,4116345.0935455
2019-04-10,51.6258,51.6832,51.5178,51.599,8876062.5136236
2019-04-11,51.4683,51.504,51.2891,51.4396,10236359.00388
2019-04-12,51.702,51.7397,51.5901,51.702,5881046.9307894
2019-04-15,51.7872,51.805,51.6644,51.6921,8002541.6728489
2019-04-16,52.0684,52.0972,51.8971,51.8971,5331153.5677829
2019-04-17,52.0783,52.0972,51.8971,51.8971,9638394.7556404
2019-04-18,52.0209,52.0684,51.8842,51.9744,17377298.345741
2019-04-22,51.6446,51.8149,51.6446,51.7872,3671695.7163073
2019-04-23,51.7872,52.0972,51.7624,52.0783,4966693.3542483
2019-04-24,51.5426,51.5901,51.4099,51.4396,8496064.715569
2019-04-25,51.6545,51.7357,51.5139,51.5525,8079756.0055915
2019-04-26,51.8714,52.0486,51.7624,52.0209,5886040.3249177
2019-04-29,52.0972,52.2566,52.0259,52.2269,7461958.5411593
2019-04-30,52.2269,52.2269,51.9694,52.0407,11672071.397163
2019-05-01,52.0882,52.2932,51.805,51.8615,9451613.5412217
2019-05-02,51.8525,52.0308,51.6644,51.8813,9113690.5163001
2019-05-03,52.1229,52.5755,52.1229,52.5477,5910138.8791889
2019-05-06,51.4851,52.0437,51.4683,52.012,11203917.220102
2019-05-07,51.5426,51.6159,50.9137,51.0653,17472926.13489
2019-05-08,50.6503,50.9088,50.5701,50.7553,14045620.961295
2019-05-09,50.068,50.4909,49.8531,50.4245,10284824.715625
2019-05-10,50.3215,50.787,49.9313,50.7711,8657150.9032964
2019-05-13,49.9452,49.9937,49.5431,49.6273,14665539.987115
2019-05-14,50.2284,50.4344,50.1611,50.3215,7434401.4682047
2019-05-15,49.9452,50.4711,49.8898,50.3958,7440924.6888455
2019-05-16,50.5285,50.8345,50.5107,50.6038,4922768.6522896
2019-05-17,50.5285,50.7632,50.3958,50.4146,6259163.4966376
2019-05-20,50.1522,50.2928,50.0383,50.1423,4290914.960099
2019-05-21,50.379,50.5186,50.2928,50.4909,7510889.7644705
2019-05-22,50.0878,50.1898,50.0165,50.0779,4906182.9094066
2019-05-23,49.7779,49.867,49.6333,49.7026,6507283.1808091
2019-05-24,50.4344,50.481,50.2661,50.4711,3740489.4396191
2019-05-28,50.5384,50.6038,50.0383,50.0482,7238095.9477359
2019-05-29,49.9363,50.0036,49.6442,49.8145,6689906.0945159
2019-05-30,49.9363,50.0631,49.865,50.0383,5965602.4112191
2019-05-31,49.3837,49.6491,49.2995,49.5045,12227275.227252
2019-06-03,49.7392,49.8333,49.5699,49.7947,13037928.781548
2019-06-04,49.8719,50.4057,49.7907,50.3691,8655591.7929761
2019-06-05,50.6038,50.6226,50.2829,50.3958,5414296.3569314
2019-06-06,50.4433,50.5463,50.3502,50.4523,5337901.970808
2019-06-07,50.7909,51.091,50.7662,51.0653,6695595.2315267
2019-06-10,51.2891,51.4198,51.2603,51.298,3053037.9137968
2019-06-11,51.6079,51.6357,51.4,51.4683,3787876.6994071
2019-06-12,51.1752,51.2415,50.8751,50.8939,5915946.1612176
2019-06-13,50.9692,51.0019,50.687,50.8385,4696640.0980121
2019-06-14,50.7355,50.7553,50.6226,50.7058,5117225.2537192
2019-06-17,50.8395,50.9157,50.8107,50.8583,4344924.3996025
2019-06-18,50.8018,51.19,50.8018,51.1603,8250687.6114688
2019-06-19,51.398,51.6723,51.3227,51.6149,7811109.3819176
2019-06-20,52.1942,52.2229,51.8397,52.1179,6174594.8889837
2019-06-21,51.6347,51.7803,51.5891,51.6069,5817049.693243
2019-06-24,51.5891,51.6436,51.5119,51.6069,4886821.2634985
2019-06-25,51.7119,51.7575,51.3782,51.3782,4809752.3400085
2019-06-26,51.4832,51.502,51.2851,51.3039,3302909.5775057
2019-06-27,51.5119,51.6485,51.502,51.5119,3064609.0570356
2019-06-28,51.8248,51.8446,51.6822,51.7218,8041485.098117
2019-07-01,52.6686,52.6785,52.3081,52.4596,8204246.5216096
2019-07-02,52.5735,52.6864,52.526,52.62,7358561.4548571
2019-07-03,52.6963,52.8013,52.625,52.7725,3295487.6469005
2019-07-05,52.4596,52.5547,52.1902,52.5458,3959881.7083093
2019-07-08,52.2417,52.2883,52.1655,52.2417,4131265.6985282
2019-07-09,51.7476,51.8446,51.7218,51.7773,4828219.3150981
2019-07-10,52.1467,52.2229,52.015,52.0912,5416893.52775
2019-07-11,52.2417,52.2417,52.0427,52.1853,3580816.9529593
2019-07-12,52.1269,52.2516,52.0714,52.2031,3208736.89067
2019-07-15,52.318,52.318,52.1655,52.2417,3162946.1033021
2019-07-16,51.8902,51.9486,51.7872,51.8535,4595414.0526352
2019-07-17,51.8724,51.9367,51.7971,51.806,2381350.1646654
2019-07-18,51.1702,51.6723,51.1326,51.6723,4750575.8231027
2019-07-19,51.9674,52.0288,51.806,51.806,3757506.3613278
2019-07-22,51.8724,51.9338,51.7773,51.8823,2919445.1824759
2019-07-23,52.2883,52.3229,52.1704,52.2982,3827303.8123976
2019-07-24,52.2615,52.3933,52.2417,52.3635,5044843.759055
2019-07-25,52.1467,52.1467,51.7595,51.806,6086503.1363119
2019-07-26,51.8624,52.0051,51.8446,51.9387,3551176.6905028
2019-07-29,51.8991,51.9189,51.806,51.8724,2620735.1958117
2019-07-30,51.6535,51.6822,51.502,51.5406,5769469.5642379
2019-07-31,51.7218,51.8902,51.1148,51.502,9357889.1995818
2019-08-01,51.7218,52.1655,51.2851,51.4931,17389619.760332
2019-08-02,51.398,51.4267,50.9524,51.2277,11991049.817992
2019-08-05,50.5939,50.6305,49.759,49.9571,9479073.6746745
2019-08-06,50.4691,50.6127,50.1383,50.5939,10180406.735195
2019-08-07,50.5176,51.0088,50.2988,50.9434,9855347.3802024
2019-08-08,50.8018,51.3326,50.7553,51.3039,11266024.137364
2019-08-09,51.0385,51.0771,50.5889,50.7632,7424267.2511225
2019-08-12,50.6028,50.6444,50.2037,50.275,6102493.1051736
2019-08-13,50.4116,50.9623,50.3473,50.8484,9643466.9131139
2019-08-14,50.0145,50.0522,49.5887,49.6174,10621274.462077
2019-08-15,50.1849,50.2621,49.9294,50.0908,6421844.1372121
2019-08-16,50.3176,50.6592,50.2789,50.6127,6170485.0580227
2019-08-19,50.7058,50.7632,50.6028,50.6028,3905577.4111545
2019-08-20,50.6771,50.68,50.4691,50.4988,4643756.5704304
2019-08-21,50.7454,50.8305,50.6394,50.6691,7461014.3908034
2019-08-22,50.687,50.7256,50.4077,50.5939,4874551.3480177
2019-08-23,50.4503,50.7454,49.9868,50.0244,14909313.55029
2019-08-26,50.8771,50.886,50.6127,50.7553,6227294.6354266
2019-08-27,50.8107,50.8395,50.5642,50.5939,4894567.3355628
2019-08-28,50.5265,50.7256,50.4404,50.5741,3923516.2679167
2019-08-29,51.0187,51.0187,50.7672,50.9335,3506198.7812488
2019-08-30,51.2178,51.2376,50.9286,51.095,7356044.0571702
2019-09-03,51.0484,51.1514,51.0187,51.1237,6513237.8916634
2019-09-04,51.3138,51.4455,51.2554,51.4069,3783384.1593713
2019-09-05,51.7119,51.9288,51.7119,51.7773,5676027.9628115
2019-09-06,51.8724,52.0239,51.806,51.9585,5576581.1612069
2019-09-09,52.3378,52.3546,52.1754,52.2982,15926402.802991
2019-09-10,52.318,52.4497,52.2417,52.4497,4413525.2536972
2019-09-11,52.9151,52.934,52.7963,52.9151,7638031.9797769
2019-09-12,53.2459,53.3786,53.0855,53.2647,10153513.091955
2019-09-13,53.7391,53.9906,53.7391,53.8906,8439467.1933252
2019-09-16,53.7203,53.8332,53.5767,53.6064,6507572.989528
2019-09-17,53.4915,53.8064,53.4737,53.8064,7208504.1550304
2019-09-18,53.5499,53.7153,53.3222,53.6915,6697239.1639111
2019-09-19,54.0599,54.2937,54.0332,54.0887,6258760.5918333
2019-09-20,54.0599,54.1738,53.8995,53.9669,7211167.9717564
2019-09-23,53.7203,53.9758,53.7203,53.9094,5592621.6193925
2019-09-24,54.3253,54.3976,53.957,53.9857,12674472.295771
2019-09-25,53.957,54.2511,53.8381,54.2035,6158133.3498373
2019-09-26,54.4303,54.4402,54.2035,54.2976,6727922.5357982
2019-09-27,53.749,53.7965,53.445,53.5212,7281221.9085914
2019-09-30,53.3687,53.7678,53.3043,53.7678,5680527.5713526
2019-10-01,53.8064,53.8134,53.4162,53.5311,8690825.2627281
2019-10-02,53.2083,53.2083,52.7191,52.8666,8711506.6995615
2019-10-03,52.83,53.1419,52.62,53.132,9799093.1853607
2019-10-04,53.2548,53.7678,53.2459,53.749,5532316.1612056
2019-10-07,53.4915,53.7104,53.3974,53.4073,5739637.4423508
2019-10-08,53.3222,53.4261,53.0805,53.0934,7297098.7813677
2019-10-09,53.5113,53.6064,53.3885,53.5598,4970708.2652805
2019-10-10,53.2845,53.6064,53.237,53.4915,8420014.6666342
2019-10-11,53.9193,54.3927,53.8817,54.156,15203935.921295
2019-10-14,53.8817,54.0599,53.8619,53.9193,2463154.9867321
2019-10-15,54.365,54.8373,54.3452,54.7244,9251738.4255571
2019-10-16,54.4977,54.6591,54.4531,54.6106,4443603.7634846
2019-10-17,54.5175,54.6007,54.2907,54.468,5101045.4449999
2019-10-18,54.2709,54.4491,54.1867,54.365,5604911.7306028
2019-10-21,54.7631,54.8661,54.7145,54.7532,4484415.293735
2019-10-22,54.9136,55.0374,54.7819,54.8195,7356769.0838606
2019-10-23,54.9136,55.1414,54.8859,55.0463,8349674.9602263
2019-10-24,55.0552,55.0978,54.876,55.075,4703557.1353788
2019-10-25,54.8562,55.0978,54.8274,55.0463,4699047.428973
2019-10-28,55.0285,55.2275,55.0186,55.2077,5550107.5891421
2019-10-29,55.3315,55.4741,55.3117,55.4444,6220747.1799104
2019-10-30,55.4444,55.6058,55.2226,55.5959,7175655.8009368
2019-10-31,55.5107,55.6058,55.2919,55.6058,7682296.9797783
2019-11-01,56.1455,56.3159,56.0723,56.1554,7497848.3721213
2019-11-04,56.4773,56.5525,56.402,56.5347,8668194.9379943
2019-11-05,56.6199,56.7041,56.4684,56.611,8213541.6061295
2019-11-06,56.506,56.5862,56.4109,56.4872,14329623.407923
2019-11-07,56.9328,56.9992,56.7991,56.8189,9699777.6559982
2019-11-08,56.5525,56.7991,56.4397,56.7892,7500840.3694524
2019-11-11,56.4109,56.6872,56.4109,56.6476,2720865.6228611
2019-11-12,56.7714,56.8893,56.6575,56.7714,4854787.8070918
2019-11-13,56.2683,56.6199,56.2683,56.5714,7693582.3534442
2019-11-14,56.1079,56.3347,56.1029,56.3258,6539734.6888172
2019-11-15,56.4595,56.6575,56.4496,56.6575,5350895.9031927
2019-11-18,56.5525,56.7239,56.4595,56.7041,4569072.7625988
2019-11-19,56.6199,56.6575,56.3733,56.5248,4194510.6451494
2019-11-20,56.3921,56.5397,56.1455,56.3545,7863224.4619904
2019-11-21,56.3921,56.4307,56.2317,56.4109,3345842.6691441
2019-11-22,56.4307,56.4961,56.3208,56.4496,4136926.5615177
2019-11-25,56.6971,56.8378,56.6773,56.8378,7253341.7039642
2019-11-26,56.6773,56.7803,56.611,56.7427,5842975.9610374
2019-11-27,56.7892,56.8645,56.7714,56.8556,7276772.7893741
2019-11-29,56.2782,56.3733,56.2594,56.3159,3913792.0241441
2019-12-02,56.4307,56.4397,55.8475,56.203,15680048.225581
2019-12-03,55.995,56.4545,55.8623,56.4208,6687238.2386439
2019-12-04,56.8942,57.0556,56.8477,57.0556,6532358.1986035
2019-12-05,56.9615,56.9615,56.7764,56.8288,6992776.4014649
2019-12-06,57.3408,57.5191,57.3408,57.4824,10913270.378456
2019-12-09,57.3488,57.4161,57.1408,57.1596,4474691.0499624
2019-12-10,57.1507,57.2973,57.0358,57.1309,11760310.578661
2019-12-11,57.0358,57.3161,57.017,57.2537,5835825.6629944
2019-12-12,56.9893,57.5092,56.9615,57.3963,8207381.9086204
2019-12-13,57.2448,57.5676,57.1794,57.5478,13189623.95504
2019-12-16,57.6023,57.831,57.6023,57.8132,7599829.7377829
2019-12-17,57.6498,57.8033,57.5854,57.6884,8444442.4112969
2019-12-18,57.3804,57.4587,57.3339,57.4587,5412405.0268602
2019-12-19,57.324,57.4963,57.324,57.4003,3887352.7848194
2019-12-20,57.3804,57.4498,57.3042,57.3626,6722403.0429155
2019-12-23,57.2279,57.3527,57.1804,57.3141,4112583.638919
2019-12-24,57.122,57.1705,57.0457,57.0843,3886539.9067055
2019-12-26,57.1606,57.2507,57.122,57.2369,3706573.7412195
2019-12-27,57.2854,57.3339,57.0794,57.1319,3902185.5383786
2019-12-30,57.0942,57.1032,56.5862,56.6239,6781919.857864
2019-12-31,56.5951,56.8259,56.5278,56.8061,5333020.6629787
2020-01-02,57.3438,57.4963,57.2458,57.4003,13065654.488844
2020-01-03,56.7021,57.1903,56.6427,56.7674,8750645.0136197
2020-01-06,56.7021,57.0061,56.7021,56.9695,5614496.6238416
2020-01-07,57.2458,57.3002,57.0457,57.0655,5228454.2439362
2020-01-08,56.9606,57.2953,56.912,57.0754,8048079.0038112
2020-01-09,57.4003,57.5052,57.2953,57.4775,7418023.7413359
2020-01-10,57.324,57.3904,56.9982,57.0754,5138293.4387733
2020-01-13,57.0843,57.4201,56.9883,57.4003,7846796.2457977
2020-01-14,57.2557,57.4874,57.2369,57.4201,12114582.046643
2020-01-15,57.122,57.2606,57.119,57.2101,5501242.0019519
2020-01-16,57.1606,57.2953,57.1121,57.2458,4365271.597112
2020-01-17,57.2458,57.324,57.1269,57.2854,3709508.1807213
2020-01-21,57.22,57.2606,56.9784,56.9784,7283991.7528975
2020-01-22,57.3527,57.4003,57.1705,57.2369,7362176.4904444
2020-01-23,57.2458,57.3715,57.0358,57.3042,4828891.8328917
2020-01-24,57.4587,57.4874,56.9883,57.0843,5944604.9112185
2020-01-27,56.1921,56.4129,56.0574,56.0574,10528521.535028
2020-01-28,56.2683,56.5664,56.1921,56.5565,8531343.6257124
2020-01-29,56.5753,56.5753,56.3743,56.3743,5182188.8569241
2020-01-30,55.8475,56.307,55.689,56.298,17032547.144662
2020-01-31,55.684,55.7237,55.1958,55.3771,14944688.390148
2020-02-03,55.7791,56.0475,55.7702,55.7989,7317100.6319021
2020-02-04,56.6239,56.7575,56.5664,56.6427,8306052.1844242
2020-02-05,57.1319,57.2369,56.9695,57.1517,9231718.3988661
2020-02-06,57.5339,57.6023,57.3904,57.5835,9996882.0821641
2020-02-07,57.2369,57.3042,57.0259,57.0259,6774157.629216
2020-02-10,56.7962,57.016,56.7962,56.9606,7832854.1239112
2020-02-11,57.4003,57.5052,57.1854,57.2458,9889450.8988867
2020-02-12,57.0259,57.0942,56.9606,56.9695,12224373.100917
2020-02-13,56.5278,56.7199,56.4515,56.4713,8761052.8828371
2020-02-14,56.2317,56.2317,55.992,56.0475,12151376.646289
2020-02-18,55.3097,55.4543,55.1661,55.2146,18531089.462325
2020-02-19,55.3672,55.4206,55.1186,55.1186,7566447.206643
2020-02-20,54.7839,54.8542,54.3709,54.7641,17562873.875106
2020-02-21,54.3996,54.4373,54.1461,54.3026,14773088.305624
2020-02-24,52.3853,52.933,52.3457,52.4715,20467148.025553
2020-02-25,53.133,53.2093,52.1546,52.3853,23115072.732042
2020-02-26,52.8082,53.1716,52.5398,52.6438,24181900.027449
2020-02-27,51.5218,52.0496,50.8414,50.8414,32388702.318632
2020-02-28,49.9393,50.8226,49.5659,50.784,36117363.11946
2020-03-02,50.7365,51.503,50.3334,51.4267,24756059.569282
2020-03-03,51.3505,51.8496,50.3631,50.7652,26995767.994619
2020-03-04,51.3505,51.8951,51.0435,51.8674,19500868.19901
2020-03-05,50.9464,51.2346,50.7464,50.9276,14252980.614326
2020-03-06,50.1888,50.5929,50.0215,50.4384,19881448.643862
2020-03-09,47.5041,48.7757,47.3704,47.8685,20431514.680356
2020-03-10,49.3946,49.5441,47.9646,49.2985,24482920.405572
2020-03-11,48.3389,48.5835,47.4576,47.6289,12154962.398068
2020-03-12,44.0905,44.4074,41.8851,42.9596,22275220.19198
2020-03-13,44.8877,44.9828,42.3466,44.3698,12087420.809988
2020-03-16,40.975,42.5714,39.9005,41.4444,9585401.1613327
2020-03-17,42.5565,43.7934,41.9812,43.4765,16640298.61707
2020-03-18,42.0198,43.4003,41.588,42.5565,17418898.51923
2020-03-19,43.3141,44.4262,42.8437,43.1517,15205281.966669
2020-03-20,44.2925,45.0828,43.1992,43.2567,16481303.697136
2020-03-23,43.4399,43.4627,42.3169,42.8051,13037813.665889
2020-03-24,45.9899,46.2197,45.4334,45.778,18163213.141139
2020-03-25,45.7978,47.102,45.0016,46.6415,14113922.918592
2020-03-26,47.006,48.233,46.9773,48.1755,16994444.871529
2020-03-27,47.9745,48.7321,47.715,48.1191,12366142.073342
2020-03-30,48.1854,48.7608,47.9745,48.7024,7703131.9041562
2020-03-31,46.7941,47.7824,46.7327,47.3605,15299873.714893
2020-04-01,45.1848,45.8879,45.0679,45.1076,10962070.329525
2020-04-02,44.9065,45.7542,44.8283,45.6829,10790431.873114
2020-04-03,44.9442,45.0313,44.4648,44.657,7227637.5891947
2020-04-06,46.4405,47.3605,46.3256,47.2942,9834481.1524437
2020-04-07,49.5659,49.6244,47.6833,47.8022,10819516.753008
2020-04-08,47.6091,47.9121,47.1694,47.6863,6975174.813386
2020-04-09,48.1191,48.6469,47.9933,48.3102,7322275.7875962
2020-04-13,48.0805,48.1854,47.7626,48.1092,4186766.592658
2020-04-14,48.9618,49.3748,48.8767,48.9906,8071917.0331713
2020-04-15,48.435,48.7559,48.2815,48.5023,6601031.7573245
2020-04-16,48.0022,48.2627,47.8022,48.0894,10952341.03682
2020-04-17,48.7707,48.8866,48.2716,48.7321,6846303.8436311
2020-04-20,48.2716,48.642,47.9646,47.9844,5355611.6060399
2020-04-21,47.927,48.0607,47.4189,47.5338,10927996.094649
2020-04-22,48.2627,48.4439,48.0319,48.3587,8856881.6194949
2020-04-23,48.6836,49.2104,48.4251,48.4251,12827076.277093
2020-04-24,48.6925,48.9193,48.4825,48.8004,6779789.2083977
2020-04-27,49.3847,49.5659,49.2738,49.4709,8721237.0020529
2020-04-28,50.583,50.6305,50.1037,50.1888,9768018.0163206
2020-04-29,51.1385,51.4554,50.9949,51.0722,6076554.7199415
2020-04-30,49.8452,49.9304,49.3599,49.6343,9486613.7502976
2020-05-01,48.9519,49.049,48.5875,48.7608,7561460.8810201
2020-05-04,48.129,48.5499,48.0022,48.5211,6622301.8996739
2020-05-05,49.1064,49.2985,48.7905,48.9906,5219096.5526548
2020-05-06,49.3748,49.3847,48.6172,48.6172,6353236.2146121
2020-05-07,49.3649,49.4709,49.0965,49.3451,5948691.5170905
2020-05-08,50.0452,50.2086,49.9393,50.1888,7283641.35699
2020-05-11,50.4968,50.7464,50.4582,50.6691,7934019.5820994
2020-05-12,50.583,50.6394,49.969,50.0076,8783658.9726954
2020-05-13,50.5632,50.5681,50.0165,50.2473,10069327.193376
2020-05-14,49.0203,49.5431,48.741,49.4986,9465202.2378414
2020-05-15,49.4986,49.7293,49.2886,49.5857,5449322.8204556
2020-05-18,50.2671,50.8801,50.2136,50.8226,7210811.5171301
2020-05-19,50.4285,50.6642,50.2185,50.2284,4299200.258142
2020-05-20,51.1009,51.3465,50.8325,50.986,16822794.297681
2020-05-21,50.7464,50.7989,50.3096,50.4384,4627200.1113551
2020-05-22,50.4087,50.5136,50.2849,50.5067,3933554.5552835
2020-05-26,52.1259,52.3952,52.0407,52.2229,7715126.1479288
2020-05-27,52.9518,53.0191,52.5398,52.8934,6218684.1861381
2020-05-28,53.8134,54.159,53.5836,53.5836,10855106.677387
2020-05-29,53.1231,53.2202,52.5775,53.133,6090081.819586
2020-06-01,53.334,53.9579,53.2776,53.9381,9711368.9949665
2020-06-02,54.159,54.361,53.9579,54.1778,6036142.0553495
2020-06-03,54.2362,54.6492,54.2174,54.5521,5954953.2030338
2020-06-04,54.2362,54.4373,53.852,53.9381,6227587.4735049
2020-06-05,54.7641,54.9562,54.5521,54.7155,8607413.8703767
2020-06-08,54.9166,55.5296,54.7254,55.5206,8709830.4540098
2020-06-09,54.8987,55.3444,54.7928,55.2335,9813761.3437242
2020-06-10,55.2146,55.3721,54.8888,55.2047,7050907.7893671
2020-06-11,53.9381,54.1778,52.8082,52.8835,12519630.627617
2020-06-12,54.0352,54.1213,53.3172,53.8332,12860039.746845
2020-06-15,52.3952,53.343,52.2556,53.2449,8021717.5180452
2020-06-16,54.4442,54.5937,53.7866,54.2709,11025835.316182
2020-06-17,54.6759,54.8215,54.4254,54.5125,6686122.4245869
2020-06-18,54.2511,54.4927,54.158,54.4155,5305256.5837963
2020-06-19,54.7928,54.8017,54.1303,54.154,6552958.8525187
2020-06-22,54.2224,54.5313,54.1055,54.5224,5331680.6763238
2020-06-23,55.0522,55.1394,54.5937,54.667,7241872.5491595
2020-06-24,54.058,54.1154,53.3806,53.5262,6688391.4148005
2020-06-25,53.641,54.154,53.4965,54.1352,6207484.6443228
2020-06-26,54.0193,54.058,53.4776,53.6133,6220739.1016186
2020-06-29,53.4588,53.641,53.1687,53.6212,4567695.4138443
2020-06-30,53.139,53.439,53.0429,53.0815,8468775.2360308
2020-07-01,52.83,53.0627,52.7428,52.9746,6227073.4921882
2020-07-02,53.4291,53.6608,53.2845,53.3222,5530905.4894973
2020-07-06,53.9906,54.1629,53.845,54.0094,3849494.880014
2020-07-07,53.7193,53.9074,53.5064,53.5262,4920070.5028234
2020-07-08,53.2548,53.4965,53.0528,53.4875,7422524.3596634
2020-07-09,53.4776,53.4875,52.8339,53.2261,5281918.3987422
2020-07-10,53.5262,53.951,53.4687,53.9213,6499321.0144387
2020-07-13,54.0956,54.3273,53.5935,53.641,6249212.0509078
2020-07-14,53.6995,54.1253,53.6262,54.0669,8711436.0145081
2020-07-15,54.9661,55.1295,54.7145,54.7532,5280903.5633329
2020-07-16,54.261,54.362,54.1154,54.1926,3021155.9253617
2020-07-17,54.2412,54.3174,54.0382,54.2808,2969101.4324775
2020-07-20,54.2025,54.3422,54.0778,54.3174,3080892.8737621
2020-07-21,54.3471,54.5501,54.2946,54.3471,4097755.9342922
2020-07-22,54.1055,54.2808,54.0669,54.2025,4240823.4921259
2020-07-23,54.1827,54.3719,53.8589,54.0193,3761469.7732497
2020-07-24,53.9124,54.1629,53.8351,53.9609,4315469.9378578
2020-07-27,54.975,55.2028,54.9572,55.0344,3356749.3728811
2020-07-28,54.7343,54.8888,54.6858,54.6947,2766499.8933252
2020-07-29,54.4343,54.8294,54.3471,54.7244,5033630.0802291
2020-07-30,53.4776,53.9956,53.1875,53.9025,6594785.2181784
2020-07-31,52.8775,52.9458,52.2982,52.5111,8874000.5296378
2020-08-03,53.0528,53.5935,52.9746,53.5836,7504569.5109115
2020-08-04,53.7391,54.1827,53.7044,54.1827,3561704.724311
2020-08-05,54.4442,54.5264,54.0857,54.1451,4345291.9618801
2020-08-06,53.9807,54.1778,53.8926,54.1055,3922631.6949629
2020-08-07,53.9312,54.1451,53.8351,54.1253,4136298.474329
2020-08-10,54.2025,54.4056,54.0758,54.3858,5142439.6220474
2020-08-11,55.5751,55.5751,54.7878,54.8294,10424264.110647
2020-08-12,55.9514,56.203,55.8673,55.991,6581640.8276086
2020-08-13,55.9613,56.0723,55.787,55.9227,4492730.8853722
2020-08-14,55.7593,56.0009,55.7593,55.9128,3117088.6700266
2020-08-17,55.9425,56.1782,55.9326,56.1455,3169248.1807044
2020-08-18,56.2901,56.4347,56.0871,56.3377,5106643.7012278
2020-08-19,56.4258,56.4743,56.0198,56.0376,4096084.737673
2020-08-20,55.6326,55.9227,55.589,55.8356,3394136.7171883
2020-08-21,55.5068,55.7157,55.4206,55.6811,4178235.9165012
2020-08-24,56.2802,56.3238,56.0772,56.3,2987431.0766062
2020-08-25,56.3773,56.3971,56.0425,56.2228,3786333.7456704
2020-08-26,56.2426,56.4644,56.203,56.3773,4850589.1149208
2020-08-27,56.2703,56.3,55.6613,55.8554,5789832.9183311
2020-08-28,56.0871,56.1653,55.8356,56.1554,7332000.0313688
2020-08-31,56.097,56.2852,55.898,56.0772,8151719.4486543
2020-09-01,56.0574,56.2614,55.9425,56.2327,9504719.2218284
2020-09-02,56.5605,56.8219,56.3971,56.7922,6854640.6407844
2020-09-03,56.4832,56.4931,55.6236,55.7969,8383157.4602274
2020-09-04,56.0574,56.2614,55.2463,56.1059,10671317.460299
2020-09-08,55.4295,55.8653,55.3038,55.6425,9206613.0874774
2020-09-09,55.8158,55.9514,55.6613,55.8356,7388262.3045022
2020-09-10,56.2703,56.3773,55.8306,55.8653,8936901.1390703
2020-09-11,56.5793,56.71,56.4654,56.5892,9664807.7405167
2020-09-14,57.1111,57.2279,56.9705,56.9962,5199561.2234727
2020-09-15,57.2953,57.3121,57.0784,57.2557,6655023.0206714
2020-09-16,57.4012,57.6528,57.3587,57.4597,10005044.186257
2020-09-17,57.1893,57.5359,57.1408,57.527,10193455.196049
2020-09-18,57.527,57.6241,57.1596,57.2755,6616097.7715598
2020-09-21,56.3,56.5842,55.8554,56.4258,11222617.455868
2020-09-22,56.3188,56.6189,56.0475,56.5991,5399831.1656498
2020-09-23,57.219,57.2953,56.8506,56.9279,9455105.3828588
2020-09-24,56.503,56.9279,56.3277,56.7051,9051227.144412
2020-09-25,56.3476,56.7922,56.2079,56.7922,4015631.0099124
2020-09-28,57.4211,57.5854,57.2854,57.5854,6093149.5509029
2020-09-29,57.6627,57.7875,57.431,57.5359,7327262.1132191
2020-09-30,56.9091,57.2953,56.8694,57.0923,7005378.5366966
2020-10-01,56.9675,57.1457,56.8893,57.1022,5851945.8943117
2020-10-02,56.3971,56.8595,56.3575,56.8219,6556100.2982483
2020-10-05,57.0824,57.2854,57.0586,57.2854,6081955.0580199
2020-10-06,57.4012,57.4983,57.014,57.1596,6130320.800904
2020-10-07,57.4012,57.4597,57.3141,57.4597,8386320.111473
2020-10-08,57.6241,57.6577,57.3814,57.4795,9196528.3499326
2020-10-09,57.4111,57.5171,57.3913,57.4696,6288772.4557133
2020-10-12,57.5072,57.7498,57.4012,57.6241,3476968.4921019
2020-10-13,57.4409,57.527,57.3141,57.4409,3166963.0339072
2020-10-14,57.5656,57.7399,57.5171,57.527,4315221.5303845
2020-10-15,56.812,57.0735,56.7318,57.0437,3509932.9716403
2020-10-16,56.8595,57.0635,56.7823,56.9279,4078951.6905194
2020-10-19,57.2557,57.3141,56.919,56.9962,4619903.394273
2020-10-20,56.8694,57.1259,56.8694,57.0041,3925272.2866
2020-10-21,57.4211,57.6241,57.3864,57.4508,4742098.6656292
2020-10-22,57.2557,57.3389,57.014,57.2854,3079904.2928012
2020-10-23,57.3537,57.3537,57.1408,57.3141,2767453.1317594
2020-10-26,56.8694,56.8893,56.6189,56.7635,4471807.0997844
2020-10-27,57.0338,57.0536,56.8992,56.9675,3795499.5775212
2020-10-28,56.609,56.7021,56.1931,56.1931,7129335.8854549
2020-10-29,56.7447,56.8407,56.5119,56.6189,7067234.0171256
2020-10-30,56.1455,56.3,55.9613,56.2901,6214694.5197679
2020-11-02,56.919,56.9625,56.6872,56.8794,6042035.1692287
2020-11-03,57.7211,58.2806,57.6914,58.0776,7522563.9059299
2020-11-04,57.6815,58.4223,57.5656,57.9806,8891455.6986775
2020-11-05,59.2759,59.4551,59.0154,59.4116,11744210.543073
2020-11-06,59.5472,59.7017,59.3155,59.4601,5489867.7670761
2020-11-09,62.2141,62.2924,61.1614,61.21,15037308.025383
2020-11-10,60.8039,61.4407,60.6445,60.9782,8313636.6906522
2020-11-11,61.306,61.4853,61.1228,61.3456,9200089.8668366
2020-11-12,60.5722,60.8564,60.3108,60.3979,10287089.666693
2020-11-13,60.5336,61.3793,60.4365,61.2575,7908136.7351235
2020-11-16,62.0597,62.1379,61.7319,62.128,7641373.363229
2020-11-17,61.7507,62.1131,61.7022,61.8873,12229807.771736
2020-11-18,61.7606,62.0507,61.4605,61.4704,5487101.9619159
2020-11-19,61.5576,61.9052,61.4605,61.8774,7132100.6808287
2020-11-20,62.224,62.639,62.1428,62.5726,8947156.5305297
2020-11-23,63.0361,63.1421,62.5439,62.6113,6176074.2261724
2020-11-24,63.4124,63.664,63.2401,63.558,7461156.7706967
2020-11-25,62.8242,63.2876,62.6212,63.1044,7710658.852555
2020-11-27,63.9066,64.1383,63.8392,64.0125,6198628.8169204
2020-11-30,63.1242,63.2005,62.2042,62.2339,13710168.883882
2020-12-01,63.3748,63.7174,63.3164,63.5105,14531174.769139
2020-12-02,63.2678,63.5481,63.1807,63.4025,7006566.0455934
2020-12-03,63.6352,63.8293,63.4807,63.558,4639237.7759462
2020-12-04,63.6451,63.8482,63.6026,63.8482,7863905.0580758
2020-12-07,63.0163,63.1955,62.7034,62.9103,7083307.7982649
2020-12-08,62.8242,63.1282,62.7459,63.0559,4345036.4859014
2020-12-09,63.6739,63.6739,63.0163,63.5006,6934315.8231712
2020-12-10,63.1906,63.7026,63.152,63.6075,5414540.7252588
2020-12-11,63.5778,63.7709,63.5006,63.7422,5503413.0428772
2020-12-14,64.3433,64.3968,63.8878,63.9551,4442518.2430219
2020-12-15,64.1106,64.4215,64.0432,64.4116,5296071.5660024
2020-12-16,64.276,64.4166,64.0809,64.4017,5953122.4601511
2020-12-17,64.8286,64.8959,64.678,64.78,7271329.0304772
2020-12-18,64.8682,64.8682,64.4691,64.5958,5040802.5935745
2020-12-21,63.3243,63.9848,63.2857,63.8977,9413207.3223593
2020-12-22,63.7521,63.9403,63.3243,63.868,11562484.319758
2020-12-23,63.965,64.2463,63.965,64.1007,5099928.6211564
2020-12-24,63.8878,63.9452,63.8482,63.868,2477509.1015012
2020-12-28,64.4889,64.582,64.4215,64.5186,4125923.9280654
2020-12-29,65.5465,65.6347,65.2742,65.3237,8313157.0420757
2020-12-30,65.5752,65.7991,65.3287,65.3524,4926715.9076278
2020-12-31,65.6248,65.6822,65.3623,65.5564,8784290.0892435
2021-01-04,65.6149,65.6277,64.6642,64.78,9493368.2120415
2021-01-05,65.0128,65.5673,65.0128,65.3821,5932100.725275
2021-01-06,65.3138,66.3566,65.2841,66.1585,8103789.9335282
2021-01-07,65.8575,66.1585,65.7991,66.0219,8622873.7013381
2021-01-08,67.0894,67.2697,66.517,67.235,9849470.4229068
2021-01-11,66.3814,66.8904,66.3041,66.6052,5770459.1549853
2021-01-12,66.5368,66.9934,66.4596,66.9538,6084728.941472
2021-01-13,67.0211,67.2934,66.9637,67.1479,6054349.5153145
2021-01-14,67.643,68.05,67.6133,67.846,6005676.7973414
2021-01-15,66.7983,66.9201,66.2843,66.6824,6521480.7786743
2021-01-19,66.9835,67.1241,66.721,67.0706,6357601.5215517
2021-01-20,66.9637,67.4578,66.8666,67.4103,5037387.4957096
2021-01-21,67.2063,67.2449,66.6923,67.1479,4969717.6647466
2021-01-22,66.8379,67.2885,66.7884,67.1865,5001544.1149256
2021-01-25,66.8854,67.4677,66.517,67.4489,7087430.7564501
2021-01-26,67.2835,67.5361,67.2598,67.4578,4877396.9263096
2021-01-27,66.6329,66.6428,65.8674,65.9833,11118841.699637
2021-01-28,65.8476,66.7329,65.808,66.4101,5591288.701243
2021-01-29,65.4396,65.6634,64.6444,65.0029,9494701.130191
2021-02-01,65.5564,65.7406,65.2841,65.6822,5856506.0900413
2021-02-02,65.8961,66.2695,65.7505,66.2071,7491627.0776371
2021-02-03,66.517,66.6923,66.42,66.5953,9839353.3721947
2021-02-04,66.2942,66.6824,66.2695,66.6725,4547170.4939149
2021-02-05,67.1865,67.2647,66.9736,67.1964,4234765.783051
2021-02-08,68.4382,68.4996,68.2639,68.3996,6573059.6621279
2021-02-09,68.6224,68.8938,68.5452,68.768,4158325.9565361
2021-02-10,68.9235,68.9938,68.3511,68.6422,5362104.5330863
2021-02-11,68.9136,69.0255,68.6809,69.0017,4388250.2981803
2021-02-12,68.972,69.4325,68.972,69.4275,4003500.4449654
2021-02-16,69.9039,70.1336,69.686,69.7286,5445244.2928754
2021-02-17,69.486,69.7682,69.2731,69.6316,7823863.9949073
2021-02-18,68.5551,68.8512,68.3422,68.7977,5971604.5820378
2021-02-19,69.0691,69.3553,69.0017,69.2245,4623290.2181165
2021-02-22,68.866,69.4275,68.8462,69.0592,6244558.9548222
2021-02-23,68.7878,69.1077,68.2639,68.9037,7025969.0927471
2021-02-24,67.7985,68.4679,67.6628,68.3323,7251758.3587684
2021-02-25,68.2738,68.3996,66.9538,67.1568,11272615.013699
2021-02-26,66.6626,66.6824,65.9783,66.1972,19585005.627838
2021-03-01,66.7884,67.342,66.7884,67.2934,6805664.9868683
2021-03-02,66.7597,66.934,66.517,66.6329,9817103.7369627
2021-03-03,66.5467,66.7161,66.2259,66.2358,10917221.67294
2021-03-04,65.9932,66.319,65.2168,65.605,12116827.811768
2021-03-05,66.0219,66.1972,65.1197,66.1387,7046285.9966623
2021-03-08,65.5376,65.8674,65.3336,65.4019,7632266.0989938
2021-03-09,65.8674,66.3229,65.7119,66.1189,6906801.1612487
2021-03-10,66.2645,66.4735,66.0268,66.3517,6302596.432582
2021-03-11,66.1288,66.3229,65.906,66.0219,4232806.7972858
2021-03-12,66.4873,66.9003,66.4774,66.8953,6377230.7608762
2021-03-15,66.9439,67.2647,66.7696,67.2548,6642337.0731621
2021-03-16,67.5648,67.6856,67.4143,67.4776,5411594.1683192
2021-03-17,67.3618,68.0065,67.3123,67.9144,5388240.8364679
2021-03-18,68.1372,68.6957,68.0748,68.0986,9811570.1070693
2021-03-19,68.5452,68.6422,67.7401,68.5937,9092147.7316019
2021-03-22,67.9243,68.3897,67.8757,68.1372,5086727.6825439
2021-03-23,67.3905,67.5262,66.9637,67.1191,6655411.788465
2021-03-24,66.3041,66.7933,66.2071,66.3814,9711130.685358
2021-03-25,66.4774,67.2211,66.3467,67.1389,8470520.1470628
2021-03-26,67.342,68.0411,67.3023,68.0312,4543202.0330607
2021-03-29,67.546,67.75,67.2647,67.6232,9440463.4789438
2021-03-30,66.9934,67.3271,66.8765,67.129,5798765.4895057
2021-03-31,66.3041,66.9052,66.2942,66.4873,7469780.3472094
2021-04-01,66.6428,67.1865,66.5854,67.0894,5317684.0259675
2021-04-05,67.439,67.9391,67.4103,67.9045,5329137.0241885
2021-04-06,66.828,67.0023,66.6725,66.8765,4818203.2430337
2021-04-07,66.7785,67.0795,66.7785,67.0706,4786208.1585131
2021-04-08,67.1667,67.1756,67.0112,67.1389,4042031.877351
2021-04-09,67.2548,67.6034,67.2548,67.6034,5113869.7332565
2021-04-12,67.2835,67.3618,67.036,67.1865,2934882.7981348
2021-04-13,67.2647,67.648,67.2013,67.6133,3005866.7483149
2021-04-14,67.3618,67.7302,67.3123,67.4875,5798944.2217121
2021-04-15,67.7985,67.8856,67.7104,67.8084,6503626.7439762
2021-04-16,67.8559,67.8856,67.7203,67.8856,3281688.9146937
2021-04-19,67.6905,67.7401,67.0023,67.235,11394186.237012
2021-04-20,66.0318,66.1288,65.5465,65.7802,9311577.3623917
2021-04-21,65.5951,66.3764,65.5663,66.3417,7247039.6265618
2021-04-22,66.8854,66.934,66.3328,66.4596,7234142.6336789
2021-04-23,66.6923,67.2548,66.6527,67.0508,10766027.353541
2021-04-26,66.8854,66.9934,66.6527,66.7983,6194578.5633616
2021-04-27,65.9734,66.1189,65.8624,65.9833,3970590.4938968
2021-04-28,65.9357,66.1635,65.8278,65.9635,4732690.4850239
2021-04-29,66.109,66.1774,65.6347,66.0219,5812188.5811432
2021-04-30,65.6842,65.7901,65.193,65.4198,6745975.4984322
2021-05-03,65.8961,66.2259,65.7802,66.1972,5599964.7866525
2021-05-04,65.6535,65.808,65.0227,65.3623,8256718.0563088
2021-05-05,65.8575,66.3715,65.8575,66.1486,6470313.8881033
2021-05-06,66.1486,66.6923,66.0516,66.6824,12646109.413208
2021-05-07,66.6329,67.0795,66.517,67.0112,7622664.039385
2021-05-10,67.4677,67.5172,66.8379,66.8765,8542647.1755348
2021-05-11,65.3237,65.8525,65.1385,65.7406,10262920.427368
2021-05-12,64.5374,64.7602,63.2956,63.4897,14370807.549383
2021-05-13,63.4411,64.1185,63.4411,64.0135,9762780.2538649
2021-05-14,64.7127,65.0425,64.6731,65.0227,7000075.1381199
2021-05-17,64.4503,64.5523,64.2562,64.479,5144661.1522966
2021-05-18,65.5752,65.7169,65.2465,65.294,6390424.6309834
2021-05-19,64.78,65.2267,64.6246,64.9652,7309457.5580584
2021-05-20,65.2841,65.7703,65.2465,65.5564,6466175.783121
2021-05-21,65.9258,66.0516,65.5663,65.9159,7305596.1345708
2021-05-24,66.0902,66.2843,66.0219,66.2071,4167988.6033336
2021-05-25,66.2744,66.3041,65.8763,66.0516,3498039.7065154
2021-05-26,66.1774,66.319,66.1189,66.1972,3210184.9244779
2021-05-27,66.2546,66.3913,66.0516,66.2457,5658659.6354088
2021-05-28,66.6626,66.828,66.517,66.5467,4922588.9102967
2021-06-01,66.5269,66.5705,66.0952,66.1288,5682483.5277583
2021-06-02,66.721,66.8953,66.6428,66.7408,5929130.9432465
2021-06-03,66.7309,66.8953,66.5319,66.7597,5011147.1843209
2021-06-04,67.342,67.6529,67.2449,67.4875,7557751.9352904
2021-06-07,67.7005,67.75,67.4291,67.75,5950868.6167347
2021-06-08,67.6331,67.7203,67.3667,67.4192,6795731.717295
2021-06-09,67.2251,67.2548,66.9052,66.9439,4733350.8853798
2021-06-10,67.2568,67.4133,67.1201,67.2271,9911333.9816276
2021-06-11,67.237,67.3548,67.0904,67.3251,3629546.2189751
2021-06-14,67.2182,67.3152,67.0518,67.3053,3032063.6388851
2021-06-15,67.5598,67.648,67.4133,67.6282,5295073.8969632
2021-06-16,67.6965,67.7896,67.1885,67.5212,5875567.8293658
2021-06-17,67.2182,67.3548,66.9983,67.2667,6023404.6087299
2021-06-18,65.8783,65.9961,65.6535,65.7317,6873064.1950554
2021-06-21,65.8,66.4844,65.6733,66.4259,5591147.3311362
2021-06-22,66.4655,66.6953,66.2992,66.5042,5745657.7893261
2021-06-23,66.0348,66.1526,65.8298,65.9961,5013535.3293387
2021-06-24,66.3972,66.6022,66.3477,66.5725,3421930.0801785
2021-06-25,66.8755,66.9151,66.6755,66.8755,3614251.9929959
2021-06-28,66.7191,66.7191,66.5091,66.6022,5128098.6345025
2021-06-29,66.8171,66.8468,66.5626,66.6507,4366611.5837669
2021-06-30,65.9466,66.1576,65.7179,66.0159,5182683.6522978
2021-07-01,65.703,65.9961,65.6446,65.9664,5209084.5197363
2021-07-02,66.2496,66.3873,66.0694,66.3774,5375071.2012362
2021-07-06,66.4259,66.4457,65.7961,66.1328,4562039.5997872
2021-07-07,66.1526,66.2942,65.8783,66.1625,5570823.3587157
2021-07-08,65.0286,65.3554,64.8771,65.1356,6454768.2252914
2021-07-09,66.4556,66.8953,66.4061,66.8854,6692663.8213843
2021-07-12,66.7775,67.1003,66.7389,67.0805,6068952.0375569
2021-07-13,67.0805,67.1538,66.6359,66.8656,3823312.1264544
2021-07-14,67.2469,67.3736,67.0805,67.1984,3305352.2509934
2021-07-15,66.319,66.5339,66.2011,66.3774,4158261.3302016
2021-07-16,66.1714,66.1813,65.5782,65.703,4925024.515279
2021-07-19,65.1752,65.3019,64.3146,64.7642,10900039.146249
2021-07-20,65.0286,65.6832,64.9405,65.5366,7160177.7938189
2021-07-21,65.4485,66.0496,65.4099,66.006,3875060.6540361
2021-07-22,66.1328,66.1595,65.8733,65.9664,3997130.7118691
2021-07-23,66.2496,66.3824,66.0744,66.3378,4989306.512612
2021-07-26,65.81,66.113,65.7515,66.1031,4841179.9245291
2021-07-27,65.7911,65.8981,65.3366,65.7416,5338035.2626229
2021-07-28,65.9179,66.2496,65.7812,66.0942,4963276.2368105
2021-07-29,66.3774,66.4992,66.2615,66.319,4517538.3097502
2021-07-30,65.6347,65.9278,65.5168,65.5951,5108468.3853915
2021-08-02,66.5725,66.6903,66.113,66.2308,5184804.2038993
2021-08-03,66.4556,66.7389,66.1328,66.7191,3825890.11133
2021-08-04,66.2992,66.3675,65.9585,66.0348,3235734.5419164
2021-08-05,66.4061,66.4943,66.3328,66.4259,2671561.78834
2021-08-06,66.3091,66.3873,66.1526,66.2893,2767164.332827
2021-08-09,66.1526,66.3526,66.0447,66.2496,3668833.9814318
2021-08-10,66.0744,66.2893,66.0466,66.2893,2351742.2153763
2021-08-11,67.0617,67.1399,66.8953,67.1102,3775811.7705811
2021-08-12,66.7191,66.8854,66.4844,66.8854,3663116.5703996
2021-08-13,66.9637,67.1201,66.8953,67.0904,3022394.9333688
2021-08-16,66.416,66.6309,66.1912,66.6309,3266962.1887146
2021-08-17,65.8298,66.1031,65.7466,66.0744,4097708.4743278
2021-08-18,65.9763,66.1476,65.7129,65.7317,3703845.2981589
2021-08-19,64.9207,65.2633,64.8721,65.1068,6175730.8987702
2021-08-20,64.7444,65.2039,64.6671,65.1554,5059215.0401943
2021-08-23,65.8496,66.1427,65.81,66.0159,4123845.7874959
2021-08-24,66.4358,66.7874,66.4061,66.6022,6163419.5820439
2021-08-25,66.3091,66.524,66.2407,66.4744,4548857.8471178
2021-08-26,66.2496,66.3229,66.0348,66.1328,3784131.4013642
2021-08-27,65.9961,66.6022,65.9565,66.5923,4151543.2207708
2021-08-30,66.5824,66.5923,66.4259,66.5042,4316260.6006692
2021-08-31,67.0518,67.135,66.8468,66.8557,5142729.4307663
2021-09-01,67.8143,68.1263,67.7549,67.9411,9018414.1328451
2021-09-02,68.2441,68.4788,68.1075,68.254,9369391.6773401
2021-09-03,69.4365,70.297,69.4365,70.1891,14649715.623235
2021-09-07,70.3654,71.0398,70.2673,70.9219,9231174.123955
2021-09-08,71.0784,71.1517,70.5902,70.6189,4532194.350676
2021-09-09,71.0497,71.3913,70.9714,71.2448,8197686.9486557
2021-09-10,71.9291,71.9875,71.1081,71.1665,8635751.508278
2021-09-13,72.0657,72.1925,71.8112,72.144,6657871.6283227
2021-09-14,72.1925,72.1925,71.6993,71.7429,7309050.6141083
2021-09-15,71.9578,72.447,71.9093,72.447,5699705.4361218
2021-09-16,71.9192,72.3341,71.8508,72.2806,7192784.8089445
2021-09-17,71.8023,71.8944,71.5042,71.7726,8614519.7378147
2021-09-20,70.6189,70.8793,70.2574,70.7367,12607175.076018
2021-09-21,71.6557,71.6557,71.2448,71.3715,9165990.3872982
2021-09-22,70.7556,71.225,70.6585,70.8536,7990790.7876172
2021-09-23,71.0101,71.3913,71.0101,71.2646,5610331.2546244
2021-09-24,70.8833,71.1279,70.8734,71.02,5045751.5570978
2021-09-27,70.8051,71.0398,70.7466,70.9615,6434517.9672837
2021-09-28,69.9544,70.0227,69.2998,69.4266,14501932.362555
2021-09-29,69.5048,69.691,69.28,69.3879,6794057.4913163
2021-09-30,68.9572,69.075,68.5274,68.664,13780216.761998
2021-10-01,68.1956,68.5274,67.6381,68.3511,13773719.795806
2021-10-04,67.2469,67.335,65.9961,66.4556,13854050.329616
2021-10-05,66.5438,67.0904,66.4744,66.827,11176048.123126
2021-10-06,65.4485,66.3091,65.0969,66.2496,14315094.600093
2021-10-07,66.4358,66.9785,66.4061,66.6309,11664516.174743
2021-10-08,66.6121,66.6606,66.2209,66.3279,8963520.1203879
2021-10-11,67.2964,67.4182,66.622,66.622,4092644.3951462
2021-10-12,66.3477,66.4943,66.1278,66.1912,4482069.5597491
2021-10-13,66.1031,66.2209,65.7911,66.1526,4414711.7528075
2021-10-14,66.8656,66.9052,66.6507,66.7775,5589222.6781113
2021-10-15,67.4816,67.6529,67.3548,67.4816,8627982.2111247
2021-10-18,66.8854,67.2766,66.7874,67.1488,5176783.4699133
2021-10-19,67.5014,67.7599,67.4232,67.5697,5174952.7270306
2021-10-20,67.4133,67.6529,67.3697,67.5014,5138442.8871718
2021-10-21,66.3576,66.7092,66.2209,66.3279,12207117.8696
2021-10-22,66.8953,67.1588,66.7389,66.8755,9136220.8721727
2021-10-25,66.7389,67.1102,66.5725,66.9052,7588963.4255049
2021-10-26,67.3548,67.3647,66.8557,66.9151,7301855.8854603
2021-10-27,66.7488,66.9934,66.3873,66.4259,8267469.2529284
2021-10-28,66.7587,67.0756,66.7389,66.9538,8523981.2725094
2021-10-29,66.5042,66.9201,66.4655,66.8557,6626792.4201367
2021-11-01,67.8143,67.9015,67.5895,67.8629,8886366.3748339
2021-11-02,67.7064,67.946,67.6866,67.7846,6568527.7404195
2021-11-03,67.7361,68.3471,67.5499,68.1956,6226282.8293768
2021-11-04,68.4689,68.6987,68.3422,68.6838,7654135.0447241
2021-11-05,68.6541,68.8106,68.4937,68.772,5896384.5775871
2021-11-08,68.5373,68.6254,68.4392,68.6254,5659414.9556935
2021-11-09,68.3026,68.3471,67.951,68.1956,8155223.4077291
2021-11-10,67.746,67.8728,67.0241,67.13,5871640.7697571
2021-11-11,67.6866,67.7262,67.4667,67.5212,4290308.0784264
2021-11-12,68.1758,68.5175,68.0976,68.4986,13783383.45239
2021-11-15,68.5274,68.5808,68.3709,68.4392,5536013.999284
2021-11-16,68.3422,68.4105,68.261,68.3026,7524057.3801292
2021-11-17,67.8143,68.0292,67.7262,68.0193,4529448.7412453
2021-11-18,68.0292,68.1956,67.748,68.1956,6944788.3187232
2021-11-19,68.2738,68.4986,68.2006,68.3323,5970635.18702
2021-11-22,68.2828,68.4986,67.9411,67.9797,8422433.1052464
2021-11-23,67.8728,68.1174,67.6767,68.058,7002755.1114296
2021-11-24,66.9052,67.2271,66.7874,67.2271,7375987.340089
2021-11-26,66.0744,66.1328,65.2039,65.4485,8785696.7218058
2021-11-29,65.8,66.0348,65.3901,65.6347,9866341.9353628
2021-11-30,64.9405,65.1554,63.9145,64.8325,13610869.511103
2021-12-01,65.9377,66.0942,64.4324,64.4909,15275608.545853
2021-12-02,64.8622,65.6446,64.8137,65.4584,12571055.013739
2021-12-03,65.9179,66.0744,65.3415,65.8397,11138729.4443
2021-12-06,65.6446,65.9763,65.5218,65.8783,6957316.7395421
2021-12-07,66.934,67.4519,66.8953,67.4133,8376227.2956364
2021-12-08,67.2083,67.4232,67.0805,67.335,6555561.0722697
2021-12-09,66.8072,67.0072,66.6606,66.7874,4873336.574886
2021-12-10,66.8072,66.924,66.6705,66.8854,4978276.6149248
2021-12-13,66.4497,66.4992,66.1276,66.2417,6300099.2306247
2021-12-14,66.0734,66.2516,65.8407,66.1625,6971658.7368735
2021-12-15,66.6676,67.3608,66.5091,67.3014,9328974.9736022
2021-12-16,67.6282,67.6975,67.2816,67.3806,6540124.4663973
2021-12-17,66.8062,66.9498,66.5339,66.5586,7413290.8721186
2021-12-20,65.7466,66.0734,65.6277,65.9941,5506013.2430553
2021-12-21,66.1526,66.4398,66.0833,66.3804,4058486.3479921
2021-12-22,65.9842,66.5091,65.8951,66.4893,3066412.5356834
2021-12-23,66.4893,66.9349,66.4497,66.7468,2992606.2323003
2021-12-27,66.4299,66.727,66.3804,66.6874,3324819.9244815
2021-12-28,66.6874,66.9746,66.6775,66.7666,2754937.8381647
2021-12-29,66.4299,66.4991,66.2813,66.4497,3587199.8132798
2021-12-30,66.4497,66.5264,66.1724,66.2615,3396692.4867613
2021-12-31,66.1724,66.5834,66.1724,66.311,5074742.5268496
2022-01-03,66.519,66.5289,66.1774,66.3804,6448485.3338322
2022-01-04,67.0934,67.3311,67.0736,67.2518,5851242.0731373
2022-01-05,67.7074,67.8163,66.925,66.9448,8163379.453103
2022-01-06,66.4695,66.6775,66.2813,66.4497,7540868.3053967
2022-01-07,65.8753,66.1509,65.4841,66.0239,4854723.1807573
2022-01-10,65.8159,65.9743,65.3207,65.8654,7604763.554509
2022-01-11,65.8456,66.4844,65.6426,66.3804,5969726.3791908
2022-01-12,67.1033,67.3806,67.0043,67.3311,5452098.7234806
2022-01-13,67.3311,67.3608,66.5339,66.6577,7142620.636345
2022-01-14,66.42,66.6478,66.2566,66.5784,5414433.6878922
2022-01-18,65.6574,65.8555,65.3703,65.5287,8180747.7805057
2022-01-19,65.0831,65.2168,64.6473,64.7167,14536082.331417
2022-01-20,64.9147,65.3901,64.3899,64.4295,6966727.9495068
2022-01-21,64.8652,64.9345,64.1522,64.1819,10062309.177362
2022-01-24,63.8551,63.9591,62.736,63.9046,14426883.012018
2022-01-25,63.4392,64.1472,62.9737,63.6768,8446776.027845
2022-01-26,63.964,63.964,62.6073,62.7955,9070362.5981493
2022-01-27,62.1419,62.5083,61.6665,61.9042,7685299.0749742
2022-01-28,61.518,62.1518,61.1813,62.1419,6569670.8187114
2022-01-31,62.429,63.459,62.4191,63.459,6982839.0927457
2022-02-01,63.35,63.4788,62.845,63.4788,6817911.6772601
2022-02-02,64.5483,64.6374,64.1621,64.4493,3652657.2020719
2022-02-03,63.6075,63.8452,63.043,63.1024,5641943.6300702
2022-02-04,63.2411,63.8452,63.152,63.5976,4880637.3311139
2022-02-07,63.7461,64.0185,63.5976,63.6372,4701231.5971225
2022-02-08,63.6768,64.073,63.5877,64.0036,4689963.3898268
2022-02-09,64.6671,64.8949,64.5681,64.885,3629979.4173736
2022-02-10,63.766,64.6275,63.7561,63.8551,5007032.3044275
2022-02-11,63.8848,64.0977,63.2411,63.3401,11696369.889157
2022-02-14,63.4193,63.5233,63.0331,63.3401,7389690.1425805
2022-02-15,63.6669,64.1076,63.6669,64.0432,4116037.10867
2022-02-16,63.657,64.1918,63.6471,64.0531,4716880.2581551
2022-02-17,63.5679,63.6224,63.043,63.1124,5843854.4752723
2022-02-18,63.1619,63.2807,62.8054,63.0133,6215337.7537537
2022-02-22,62.6271,62.9935,62.3003,62.5083,9556577.816136
2022-02-23,62.7856,62.8351,61.7556,61.8646,10967562.558173
2022-02-24,60.597,61.5279,60.2454,61.5081,16349934.515637
2022-02-25,62.1419,62.9539,62.0329,62.9341,11737096.597343
2022-02-28,62.2805,62.7856,62.1419,62.33,7914626.6328105
2022-03-01,62.231,62.3548,61.2605,61.4783,8960214.0794625
2022-03-02,61.409,61.7507,61.2902,61.6863,5629107.2243758
2022-03-03,61.6962,61.7358,61.0624,61.3793,6071177.606952
2022-03-04,60.3494,60.7356,60.2603,60.5871,7302786.908592
2022-03-07,59.4581,59.4779,58.3391,58.4579,9823246.2681017
2022-03-08,57.8637,58.4678,57.3686,57.6161,14192093.519128
2022-03-09,58.8441,59.2601,58.5371,59.1709,7483057.0198077
2022-03-10,59.062,59.2997,58.6857,58.9233,16078691.730931
2022-03-11,59.0224,59.0719,57.8984,57.9727,5807366.850716
2022-03-14,58.3391,58.6164,57.9033,58.0519,4891122.9538901
2022-03-15,58.3589,59.1511,58.2697,59.0026,11503788.461215
2022-03-16,59.874,60.3989,59.1709,60.3197,11301394.938077
2022-03-17,60.4484,60.9139,60.3395,60.8842,7886968.5812082
2022-03-18,60.9931,61.7507,60.9238,61.6665,8799040.0403116
2022-03-21,61.7655,61.9884,61.4288,61.6467,5965321.6905786
2022-03-22,61.5576,61.9636,61.5378,61.8349,7481277.7760354
2022-03-23,61.815,61.9834,61.4189,61.4684,5529044.4530204
2022-03-24,61.8943,62.1815,61.7952,62.1419,3261456.8328425
2022-03-25,61.9537,62.2161,61.7655,62.1319,3414925.1913883
2022-03-28,61.0327,61.2209,60.9436,61.2011,4712407.9138489
2022-03-29,62.3696,62.6172,61.9685,62.4092,4759562.9227472
2022-03-30,61.9339,62.2409,61.4783,61.7556,9650520.271655
2022-03-31,61.5378,61.7804,60.9535,61.0129,6019874.3952066
2022-04-01,61.0723,61.3645,60.9436,61.3298,5870728.9325685
2022-04-04,61.3991,61.8794,61.3397,61.825,5222527.8071033
2022-04-05,60.8743,60.9337,60.082,60.2107,5408654.6798849
2022-04-06,59.369,59.577,59.0174,59.3096,6298676.4414787
2022-04-07,58.9134,59.3789,58.7451,59.1016,5589264.0793568
2022-04-08,58.7253,59.0917,58.6807,58.854,4898876.0944597
2022-04-11,58.141,58.2846,57.8289,57.933,5894922.4067685
2022-04-12,57.6954,57.7647,57.0616,57.1705,5807083.100716
2022-04-13,57.5171,58.0618,57.4874,57.9925,5320947.6558608
2022-04-14,58.349,58.5074,57.7993,57.834,6141596.0767051
2022-04-18,57.2299,57.4676,56.9873,57.1408,6266386.4993069
2022-04-19,56.5961,57.1903,56.5664,57.1507,5648992.9494654
2022-04-20,57.7845,57.8786,57.4908,57.6855,6093732.1977
2022-04-21,58.1608,58.3094,57.1705,57.2101,10268764.06171
2022-04-22,57.1408,57.2299,56.299,56.3584,8263914.8045297
2022-04-25,56.3287,56.7348,56.0812,56.7051,9543003.2565271
2022-04-26,56.3684,56.3882,55.487,55.5068,10272041.828614
2022-04-27,55.8633,56.2098,55.6702,55.7247,12113578.318885
2022-04-28,56.299,56.8586,55.8583,56.7447,9633894.1373128
2022-04-29,56.9427,57.3785,55.9871,56.0713,12069144.684542
2022-05-02,55.9029,56.1208,55.4919,56.0515,9817171.3926567
2022-05-03,56.2693,56.6753,56.096,56.4971,7645534.6933003
2022-05-04,56.4971,57.631,55.8732,57.4973,8867162.2556162
2022-05-05,56.8536,56.9031,55.5662,55.9227,13338570.489742
2022-05-06,56.0812,56.3981,55.7544,56.1406,12861350.449692
2022-05-09,55.0611,55.1404,54.4571,54.5561,9220722.8339191
2022-05-10,55.1404,55.2295,54.3382,54.6353,7413276.735108
2022-05-11,54.3679,54.9918,54.0114,54.0411,9802498.1853608
2022-05-12,54.5561,54.9968,54.2689,54.6452,8645764.5509829
2022-05-13,55.4177,55.8039,55.378,55.7742,5437429.5553307
2022-05-16,55.4276,55.6999,55.2988,55.4771,3975783.8257475
2022-05-17,55.6949,55.9178,55.5662,55.8831,4718889.7332441
2022-05-18,55.9425,56.0515,55.2295,55.3483,5462496.4948333
2022-05-19,55.5563,56.1158,55.5563,55.8237,7883567.620354
2022-05-20,56.6952,56.715,55.9178,56.5367,10074854.764551
2022-05-23,56.8536,57.2448,56.8338,57.0814,7297326.9931114
2022-05-24,56.8239,57.0071,56.611,56.8635,5713930.2982219
2022-05-25,56.5466,57.1408,56.5466,56.9823,2953228.5988471
2022-05-26,56.9922,57.5765,56.9922,57.428,3082638.7945807
2022-05-27,57.5171,57.8142,57.4775,57.7746,2572794.5730344
2022-05-31,57.2497,57.3884,56.9449,57.0418,4736602.3978354
2022-06-01,57.7944,57.8588,56.9031,57.0715,5013337.4111893
2022-06-02,57.2002,57.6657,56.9328,57.6558,3108254.0481402
2022-06-03,56.6753,56.7546,56.3832,56.4575,3169088.634441
2022-06-06,57.1705,57.2596,56.6407,56.7645,3596600.9253797
2022-06-07,56.2792,56.9477,56.2792,56.9427,2323068.3185782
2022-06-08,56.3287,56.5664,56.1356,56.2,3036886.3790988
2022-06-09,56.5,56.65,55.775,55.8,3797753
2022-06-10,55.29,55.36,54.705,54.79,12990570
2022-06-13,53.86,54.03,53.13,53.26,6839066
2022-06-14,53.3,53.475,52.5,52.9,5853991
2022-06-15,52.94,53.735,52.475,53.49,12453180
2022-06-16,52.52,52.985,52.245,52.64,6355188
2022-06-17,52.12,52.35,51.73,52.06,6988508
2022-06-21,52.43,52.75,52.43,52.6,4359818
2022-06-22,52.12,52.695,52.11,52.34,4038724
2022-06-23,52.61,52.82,52.285,52.66,4152157
2022-06-24,53.02,53.74,53.02,53.7,5458608
2022-06-27,53.4,53.495,53.17,53.23,4542834
2022-06-28,53.92,54.06,53.11,53.15,4698857
2022-06-29,53.02,53.1,52.75,52.91,3677727
2022-06-30,52.31,52.88,52.105,52.83,6955691
2022-07-01,52.34,53.08,52.285,53.05,5005262
2022-07-05,52.2,52.74,52.06,52.71,5572022
2022-07-06,52.73,52.78,52.395,52.7,4402455
2022-07-07,53.13,53.495,53.13,53.45,4022105
2022-07-08,53.48,53.84,53.375,53.72,3224741
2022-07-11,53.34,53.395,52.93,52.99,2243887
2022-07-12,52.84,53.29,52.84,53.01,3077067
2022-07-13,52.26,52.87,52.195,52.73,2901867
2022-07-14,51.8,52.28,51.56,52.21,4250690
2022-07-15,52.47,52.77,52.31,52.76,5483089
2022-07-18,53.16,53.335,52.8,52.86,3237184
2022-07-19,53.34,53.66,53.325,53.62,3139269
2022-07-20,53.91,54.08,53.7,53.85,3041273
2022-07-21,53.91,54.55,53.905,54.53,3068363
2022-07-22,55,55.24,54.49,54.7,4480382
2022-07-25,54.68,54.765,54.5,54.69,2552799
2022-07-26,54.44,54.525,54.07,54.09,3191764
2022-07-27,54.58,55.2454,54.465,55.18,3818525
2022-07-28,55.43,55.72,55.06,55.63,3916106
2022-07-29,55.47,56.18,55.345,56.15,4488609
2022-08-01,56.68,57.06,56.57,56.87,5002968
2022-08-02,56.39,56.51,55.78,55.79,4891867
2022-08-03,55.6,55.8099,55.265,55.67,2552179
2022-08-04,55.44,55.74,55.39,55.65,2513504
2022-08-05,55.17,55.415,55,55.31,3092298
2022-08-08,55.68,55.92,55.255,55.29,4977510
2022-08-09,54.96,55.015,54.675,54.74,3482892
2022-08-10,56.08,56.48,56.015,56.31,4594160
2022-08-11,56.58,56.78,56.21,56.29,3955576
2022-08-12,56.75,57.03,56.6,57.03,3663134
2022-08-15,57.09,57.3167,57.06,57.26,2352575
2022-08-16,56.62,57.025,56.605,56.99,2498642
2022-08-17,56.7,57.105,56.475,56.81,4082018
2022-08-18,56.75,56.78,56.44,56.61,2159727
2022-08-19,55.76,55.84,55.5,55.63,2351249
2022-08-22,55.38,55.405,54.96,55.06,2795622
2022-08-23,54.98,55.76,54.94,55.19,3634982
2022-08-24,55.06,55.365,54.995,55.17,2006755
2022-08-25,55.37,55.8,55.24,55.8,3034285
2022-08-26,55.58,55.68,54.44,54.44,4462716
2022-08-29,53.9,54.1,53.79,53.89,3589280
2022-08-30,54.49,54.555,53.75,53.83,4059729
2022-08-31,53.96,54.105,53.59,53.59,5129208
2022-09-01,52.96,53.06,52.59,52.95,6209674
2022-09-02,52.92,53.17,52.29,52.37,5161404
2022-09-06,51.92,51.95,51.42,51.55,5610115
2022-09-07,50.83,51.515,50.8,51.47,4663297
2022-09-08,51.63,52.12,51.55,52.09,4333947
2022-09-09,52.72,53.09,52.7,53.07,5370115
2022-09-12,53.12,53.405,53.06,53.09,6672632
2022-09-13,52.13,52.32,51.315,51.34,10922401
2022-09-14,52.2,52.35,51.835,52.08,5156220
2022-09-15,51.79,52.1201,51.6,51.67,3567205
2022-09-16,51.56,51.77,51.445,51.63,3814545
2022-09-19,51.22,51.885,51.22,51.8,3877641
2022-09-20,51.32,51.42,51.055,51.26,4299584
2022-09-21,51.07,51.54,50.57,50.67,5299849
2022-09-22,51.35,51.42,50.845,51.07,5896206
2022-09-23,50.25,50.35,49.73,50.04,5641135
2022-09-26,49.39,49.665,49.015,49.23,4535647
2022-09-27,49.25,49.375,48.615,48.82,5212925
2022-09-28,48.96,49.86,48.88,49.74,6345387
2022-09-29,49.3,49.41,48.86,49.26,4598969
2022-09-30,48.86,49.305,48.71,48.85,6318412
2022-10-03,49.31,49.9,49.1658,49.73,5328738
2022-10-04,50.67,51.35,50.595,51.32,5520769
2022-10-05,50.61,51.02,50.39,50.78,4109960
2022-10-06,50.63,50.78,50.315,50.32,4414007
2022-10-07,50.27,50.33,49.65,49.81,4116808
2022-10-10,49.7,49.735,49.32,49.61,3597653
2022-10-11,49.3,49.67,49.005,49.1,3240515
2022-10-12,48.78,48.97,48.685,48.74,3881686
2022-10-13,47.69,49.295,47.64,49.17,6222540
2022-10-14,49.27,49.41,48.4,48.46,6519889
2022-10-17,48.82,49.09,48.78,48.95,3169718
2022-10-18,49.28,49.28,48.56,48.78,4612092
2022-10-19,48.57,48.78,48.26,48.48,3546838
2022-10-20,48.65,49.065,48.355,48.44,3781657
2022-10-21,47.79,49.485,47.665,49.29,12892222
2022-10-24,48.77,49.03,48.563,48.97,5453231
2022-10-25,49.5,50.145,49.5,50.09,3839147
2022-10-26,50.12,50.715,50.11,50.38,3891620
2022-10-27,50.18,50.44,49.74,49.75,4126727
2022-10-28,49.68,50.28,49.68,50.28,3756410
2022-10-31,49.87,50.05,49.8,49.99,4453599
2022-11-01,50.85,50.86,50.165,50.37,5872367
2022-11-02,50.73,51.345,49.98,50.04,5510923
2022-11-03,49.78,50.12,49.665,49.9,3569374
2022-11-04,50.48,50.95,50.28,50.87,4596184
2022-11-07,51.21,51.29,50.96,51.16,2903980
2022-11-08,51.69,52.185,51.615,51.9,4415129
2022-11-09,51.33,51.68,50.935,51.02,3874956
2022-11-10,52.97,53.9,52.81,53.87,6381855
2022-11-11,54.53,55,54.315,54.94,6372575
2022-11-14,54.15,54.52,54.03,54.19,3736341
2022-11-15,55,55.04,54.38,54.55,3360317
2022-11-16,54.5,54.6,54.195,54.36,3336996
2022-11-17,53.81,54.31,53.81,54.26,2996653
2022-11-18,54.47,54.48,54.135,54.24,1908272
2022-11-21,53.87,54.025,53.69,53.8,1972240
2022-11-22,54.48,54.95,54.445,54.95,2729617
2022-11-23,55.12,55.745,55.06,55.58,3675182
2022-11-25,55.83,56.045,55.79,55.96,1951030
2022-11-28,55.77,55.995,55.47,55.53,2778948
2022-11-29,55.2,55.52,55.16,55.19,2403836
2022-11-30,55.07,56.02,54.73,55.8,7965549
2022-12-01,56.25,56.35,55.78,56.18,4397602
2022-12-02,55.37,56.135,55.36,55.93,10397867
2022-12-05,55.21,55.47,54.585,54.76,5890522
2022-12-06,54.9,55.065,54.35,54.59,4416114
2022-12-07,54.8,54.96,54.62,54.75,3521811
2022-12-08,54.84,55.145,54.675,55.09,2374473
2022-12-09,55.36,55.68,55.25,55.26,2386692
2022-12-12,55.17,55.3,54.97,55.25,3164302
2022-12-13,56.62,56.62,55.79,55.92,6082700
2022-12-14,56.16,56.455,55.47,55.87,5829202
2022-12-15,55.17,55.265,54.29,54.51,4615160
2022-12-16,54.23,54.65,54.13,54.55,3742123
2022-12-19,54.48,54.61,54.085,54.2,3185363
2022-12-20,55.02,55.55,54.85,54.97,6279339
2022-12-21,54.98,55.25,54.825,54.89,4500686
2022-12-22,54.91,54.93,54.295,54.73,3898645
2022-12-23,54.58,54.845,54.435,54.77,2062851
2022-12-27,54.58,54.755,54.4,54.52,1957297
2022-12-28,54.62,54.755,53.87,53.87,2674663
2022-12-29,54.62,55.02,54.59,54.87,2845751
2022-12-30,54.58,54.74,54.365,54.44,4266153
2023-01-03,55.05,55.31,54.57,54.7,4802748
2023-01-04,54.68,54.74,54.02,54.16,7988000
2023-01-05,53.41,53.695,53.27,53.43,3930836
2023-01-06,53.86,54.83,53.57,54.77,4643211
2023-01-09,55,55.38,54.86,54.89,3307087
2023-01-10,54.7,54.82,54.41,54.76,2293263
2023-01-11,55.16,55.23,54.95,55.2,4146409
2023-01-12,56.07,56.53,55.48,56.53,4269626
2023-01-13,56.37,56.7875,56.33,56.77,5024156
2023-01-17,57.11,57.35,57.06,57.31,8498485
2023-01-18,57.98,58.075,57.21,57.23,4175724
2023-01-19,57.19,57.34,57,57.2,5455266
2023-01-20,57.12,57.85,57.02,57.85,4456759
2023-01-23,57.37,57.805,57.2702,57.69,4207549
2023-01-24,57.81,58.23,57.58,58.08,3058173
2023-01-25,58.35,58.82,58.27,58.78,2967644
2023-01-26,58.75,58.81,58.25,58.66,2231014
2023-01-27,58.6,58.905,58.515,58.82,3369751
2023-01-30,58.58,58.86,58.47,58.47,3389112
2023-01-31,58.33,58.69,58.13,58.67,3092009
2023-02-01,58.33,59.035,57.94,58.87,5407816
2023-02-02,59,59.01,58.415,58.73,5095614
2023-02-03,58.15,58.49,57.845,58.06,4618642
2023-02-06,57.47,57.59,57.15,57.53,2711403
2023-02-07,57.54,58.39,57.37,58.37,4250197
2023-02-08,57.94,58.02,57.625,57.73,3460635
2023-02-09,58.56,58.58,57.705,57.79,3748018
2023-02-10,58.23,58.31,57.93,58.12,2958988
2023-02-13,57.53,58.09,57.49,58.09,4087583
2023-02-14,57.49,58.12,57.37,57.8,4342179
2023-02-15,56.98,57.24,56.9038,57.23,3486123
2023-02-16,56.81,57.33,56.755,57.04,3376675
2023-02-17,56.83,57.095,56.65,57.02,1972733
2023-02-21,56.55,56.73,56.29,56.32,3245899
2023-02-22,56.21,56.23,55.77,55.9,2807680
2023-02-23,56.09,56.47,55.88,56.46,2875420
2023-02-24,55.56,55.81,55.44,55.62,3795119
2023-02-27,56.2,56.28,56.03,56.15,2106699
2023-02-28,55.87,56.16,55.79,55.94,4853170
2023-03-01,56.05,56.245,55.89,56.03,5942251
2023-03-02,55.76,56.17,55.74,56.09,4457505
2023-03-03,56.84,57.48,56.71,57.38,8397442
2023-03-06,57.39,57.565,57.27,57.38,5144761
2023-03-07,57.6,57.68,56.8303,56.87,5951720
2023-03-08,57.45,57.725,57.33,57.57,8046680
2023-03-09,58.06,58.155,57.355,57.47,5245619
2023-03-10,57.33,57.49,56.71,56.78,9355678
2023-03-13,56.49,56.82,56.23,56.24,9131158
2023-03-14,55.75,56.13,55.675,56.08,6264386
2023-03-15,55.03,55.13,54.555,54.94,12286053
2023-03-16,55.38,56.07,55.34,56.06,7079360
2023-03-17,56.04,56.14,55.71,55.71,5380248
2023-03-20,56.33,56.68,56.28,56.52,6567477
2023-03-21,56.74,56.89,56.55,56.87,4640861
2023-03-22,56.85,57.505,56.6701,56.71,6113097
2023-03-23,57.21,57.485,56.75,56.96,7151304
2023-03-24,56.99,57.14,56.76,57.13,4122984
2023-03-27,57.21,57.435,57.15,57.38,3751814
2023-03-28,57.47,57.54,57.38,57.49,3848940
2023-03-29,57.68,57.81,57.605,57.71,5225392
2023-03-30,57.96,58.1,57.91,57.98,4803015
2023-03-31,58.2,58.71,58.16,58.69,8427616
2023-04-03,58.69,58.97,58.5801,58.96,8723277
2023-04-04,58.82,59.09,58.765,58.94,5677077
2023-04-05,58.21,58.41,57.904,58.06,6077001
2023-04-06,57.83,57.95,57.665,57.81,6155266
2023-04-10,57.25,57.69,57.25,57.69,5444194
2023-04-11,57.88,57.97,57.72,57.88,4389194
2023-04-12,58.35,58.39,57.955,58.07,3776741
2023-04-13,58.54,58.96,58.54,58.88,4864382
2023-04-14,58.7,58.94,58.23,58.44,4492541
2023-04-17,58.45,58.63,58.35,58.61,2705292
2023-04-18,59.02,59.09,58.79,58.96,3137904
2023-04-19,58.43,58.575,58.37,58.49,4101491
2023-04-20,58.47,58.82,58.47,58.68,3552364
2023-04-21,58.88,59.025,58.615,59.01,6477179
2023-04-24,58.75,59,58.73,58.98,3370038
2023-04-25,58.95,58.99,58.54,58.57,5477141
2023-04-26,58.69,58.705,58.3,58.36,6306409
2023-04-27,58.9,59.35,58.82,59.31,5940617
2023-04-28,58.53,58.86,58.37,58.84,8999190
2023-05-01,58.75,58.9,58.621,58.77,4921411
2023-05-02,58.16,58.32,57.91,58.28,6373512
2023-05-03,58.67,59,58.57,58.63,7567088
2023-05-04,58.57,58.95,58.57,58.74,4384002
2023-05-05,59.06,59.62,59.01,59.53,7127007
2023-05-08,59.41,59.475,59.3,59.4,4012595
2023-05-09,59.84,60.1,59.79,60.04,12313993
2023-05-10,59.94,59.94,59.51,59.74,5274238
2023-05-11,59.86,59.93,59.6,59.91,4593420
2023-05-12,60.41,60.48,59.97,60.2,4825242
2023-05-15,60.23,60.606,60.23,60.56,6085669
2023-05-16,60.63,60.72,60.41,60.44,6518747
2023-05-17,60.73,60.9199,60.595,60.85,7118999
2023-05-18,60.98,61.005,60.6,60.86,7947705
2023-05-19,60.66,60.98,60.66,60.96,9201278
2023-05-22,61.13,61.35,61.094,61.23,6471197
2023-05-23,60.31,60.62,60.245,60.35,15764460
2023-05-24,59.92,59.93,59.67,59.71,8184162
2023-05-25,60.1,60.1,59.795,60.05,9127520
2023-05-26,60.02,60.4099,59.97,60.25,5308460
2023-05-30,60.07,60.09,59.71,59.86,5522917
2023-05-31,59.26,59.41,58.93,59.34,7626219
2023-06-01,60.31,60.845,60.255,60.83,11298275
2023-06-02,62,62.09,61.78,62,14768988
2023-06-05,62.19,62.205,61.75,61.78,8439939
2023-06-06,62.54,63.08,62.5,63.04,11346511
2023-06-07,61.32,61.655,60.98,61,10400827
2023-06-08,60.95,61.595,60.83,61.52,14393221
2023-06-09,62.29,62.36,62.05,62.22,5957309
2023-06-12,62.47,62.64,62.39,62.61,5169055
2023-06-13,63.68,63.83,63.4,63.51,10623345
2023-06-14,63.84,64.11,63.36,63.8,9214681
2023-06-15,63.14,63.8,63.1,63.71,9803431
2023-06-16,63.77,63.77,63.06,63.1,5663589
2023-06-20,62.39,62.495,62.12,62.23,11658780
2023-06-21,62.81,63.135,62.6903,62.97,6679562
2023-06-22,62.5,62.69,62.405,62.45,3494324
2023-06-23,60.95,61.03,60.76,60.91,6295808
2023-06-26,60.93,61.05,60.825,60.91,4205915
2023-06-27,60.97,61.19,60.78,61.14,4398855
2023-06-28,61.67,61.97,61.55,61.82,4924549
2023-06-29,61.45,61.619,61.38,61.51,5542278
2023-06-30,61.66,62.03,61.61,61.9,6036503
2023-07-03,62.18,62.41,62.075,62.09,4219416
2023-07-05,61.68,61.69,61.495,61.58,6195031
2023-07-06,60.83,60.87,60.41,60.77,9312886
2023-07-07,61.07,61.92,61.07,61.64,6669978
2023-07-10,61.25,61.575,61.25,61.55,6002253
2023-07-11,61.5,61.83,61.39,61.82,6165863
2023-07-12,61.97,62.62,61.915,62.25,10371427
2023-07-13,63.13,63.24,63.04,63.18,10043277
2023-07-14,62.55,62.68,62.37,62.42,8611575
2023-07-17,62.23,62.52,62.115,62.45,9923477
2023-07-18,63.15,63.38,63.025,63.31,9943390
2023-07-19,63.35,63.46,63.175,63.32,6073399
2023-07-20,62.55,62.68,62.345,62.48,7279038
2023-07-21,62.51,62.575,62.3,62.41,7566264
2023-07-24,62.41,62.65,62.31,62.5,6047346
2023-07-25,62.34,62.64,62.34,62.58,5303146
2023-07-26,62.67,63.035,62.615,62.83,4351693
2023-07-27,63.52,63.79,63.235,63.34,13156036
2023-07-28,63.87,64.065,63.68,63.7,5952299
2023-07-31,63.32,63.65,63.295,63.42,9700006
2023-08-01,62.92,62.99,62.6,62.67,6392462
2023-08-02,61.92,62.055,61.45,61.49,11901976
2023-08-03,60.87,61.27,60.8,61.19,4989476
2023-08-04,61.8,62.29,61.71,61.78,5821287
2023-08-07,62.28,62.355,62.11,62.3,4209421
2023-08-08,61.65,61.78,61.48,61.75,4519579
2023-08-09,61.52,61.57,61.12,61.21,4421269
2023-08-10,61.93,62.185,61.43,61.47,7154449
2023-08-11,61.48,61.64,61.31,61.37,5682845
2023-08-14,60.57,60.87,60.46,60.82,5623576
2023-08-15,60.46,60.46,60.07,60.17,9804215
2023-08-16,59.72,59.935,59.405,59.42,6043244
2023-08-17,59.69,59.7471,59.075,59.17,7489725
2023-08-18,59.07,59.465,59.04,59.32,3962626
2023-08-21,59.32,59.47,59.1,59.37,3872196
2023-08-22,60,60.005,59.61,59.66,5166261
2023-08-23,60.16,60.64,60.15,60.45,5227425
2023-08-24,60.13,60.275,59.64,59.66,5996826
2023-08-25,59.9,60.185,59.53,59.97,4403904
2023-08-28,60.5,60.74,60.48,60.68,3398812
2023-08-29,60.21,61.135,60.19,61.1,4342040
2023-08-30,60.98,61.145,60.85,60.99,4736888
2023-08-31,61.49,61.72,61.425,61.64,6259040
2023-09-01,62.52,62.52,61.8,62.04,5084198
2023-09-05,62.22,62.24,62.01,62.07,4909608
2023-09-06,62.44,62.55,62.07,62.23,5076050
2023-09-07,62.25,62.31,62.055,62.23,5362869
2023-09-08,61.67,61.81,61.53,61.61,5631384
2023-09-11,62.15,62.4,62.065,62.32,6489585
2023-09-12,62.2,62.47,62.2,62.31,3647219
2023-09-13,62.27,62.43,62.16,62.28,5859952
2023-09-14,63.19,63.43,63.06,63.34,5157190
2023-09-15,63.23,63.395,62.96,62.99,4669872
2023-09-18,62.99,63.165,62.81,63.14,4545215
2023-09-19,63.51,63.635,63.3399,63.45,4046835
2023-09-20,63.03,63.3,62.58,62.6,8086215
2023-09-21,61.81,62.035,61.61,61.63,5040089
2023-09-22,61.98,62.17,61.77,61.8,6319745
2023-09-25,61.52,61.746,61.35,61.72,6078325
2023-09-26,61.1,61.245,60.715,60.77,8765694
2023-09-27,61.4,61.425,60.78,61.03,8211503
2023-09-28,60.71,61.255,60.685,61.15,8296870
2023-09-29,60.82,60.87,60.12,60.29,9032670
2023-10-02,60,60.055,59.57,59.77,6944448
2023-10-03,58.78,59.48,58.42,58.73,15392841
2023-10-04,57.92,58.11,57.7001,58.09,8756893
2023-10-05,59.07,59.3169,58.855,59.23,6329026
2023-10-06,58.92,59.46,58.595,59.38,7078778
2023-10-09,59.03,59.67,59.015,59.55,5133521
2023-10-10,60.14,60.545,60.08,60.33,5054712
2023-10-11,60.32,60.415,59.94,60.18,5427411
2023-10-12,60.81,60.81,60.115,60.33,6965066
2023-10-13,59.95,60.055,59.46,59.58,5528090
2023-10-16,59.38,59.8,59.37,59.77,7738775
2023-10-17,59.42,60.145,59.42,59.89,5662903
2023-10-18,59.55,59.6,58.84,58.95,4984407
2023-10-19,58.93,59.22,58.415,58.52,7199264
2023-10-20,58.47,58.595,58.12,58.13,4356765
2023-10-23,57.76,58.365,57.6001,57.99,6251539
2023-10-24,58.15,58.39,58.07,58.36,5974747
2023-10-25,58.53,58.575,58.08,58.13,6311545
2023-10-26,57.66,57.78,57.2,57.34,5833109
2023-10-27,58.22,58.23,57.68,57.82,4639641
2023-10-30,58.05,58.26,57.76,58.25,6445917
2023-10-31,58.73,59.0264,58.54,58.96,6625258
2023-11-01,59.43,59.98,59.385,59.97,7375187
2023-11-02,60.54,60.99,60.3738,60.95,7777779
2023-11-03,61.65,62.245,61.5,62,7669097
2023-11-06,61.44,61.475,61.075,61.2,5945349
2023-11-07,60.43,60.705,60.285,60.64,5801674
2023-11-08,59.87,59.98,59.51,59.64,6847765
2023-11-09,60.5,60.56,59.87,59.89,6913029
2023-11-10,60.1,60.47,59.83,60.47,4877812
2023-11-13,60.14,60.545,60.05,60.44,4932615
2023-11-14,61.04,61.69,61.02,61.64,5383249
2023-11-15,61.37,61.52,61.05,61.18,6442902
2023-11-16,61.31,61.495,61.2,61.39,5942999
2023-11-17,62.11,62.405,62.04,62.35,5164652
2023-11-20,62.09,62.42,62.05,62.36,7479468
2023-11-21,62.41,62.525,62,62.1,4413842
2023-11-22,62.4,62.515,62.16,62.49,4539943
2023-11-24,62.46,62.635,62.4105,62.61,1370435
2023-11-27,62.46,62.64,62.385,62.56,4047008
2023-11-28,62.24,62.74,62.14,62.55,4405444
2023-11-29,62.48,62.675,62.3199,62.49,4010417
2023-11-30,62.66,62.68,62.0231,62.61,6671844
2023-12-01,62.37,63.22,62.345,63.21,4504606
2023-12-04,62.32,62.545,62.12,62.25,4531336
2023-12-05,62.07,62.245,61.965,62.02,3818136
2023-12-06,63.1,63.17,62.65,62.67,6475064
2023-12-07,62.76,63.54,62.49,63.15,8769552
2023-12-08,62.48,62.83,62.41,62.78,5921375
2023-12-11,62.98,63.2,62.932,63.14,5440823
2023-12-12,62.78,63.07,62.63,63.05,3134072
2023-12-13,62.96,64.05,62.77,64.01,5657394
2023-12-14,63.52,63.93,63.43,63.72,12694783
2023-12-15,63.68,63.715,63.12,63.17,7283197
2023-12-18,63.18,63.23,62.86,63.05,5017617
2023-12-19,63.34,63.575,63.09,63.24,5975486
2023-12-20,62.73,62.78,61.935,62.05,11485346
2023-12-21,62.73,63.16,62.715,63.13,5743012
2023-12-22,63.31,63.595,63.19,63.33,4500013
2023-12-26,63.11,63.415,63.06,63.31,3942969
2023-12-27,63.4,63.7,63.385,63.66,4275234
2023-12-28,64.06,64.26,63.985,64.04,4144179
2023-12-29,64.11,64.275,63.96,64.14,7236637
2024-01-02,63.57,63.95,63.44,63.56,6827966
2024-01-03,63.3,63.5,62.975,63.21,7952815
2024-01-04,63.05,63.45,63.01,63.06,3649572
2024-01-05,63.56,64.19,63.46,63.53,6507587
2024-01-08,63.68,64.48,63.57,64.46,5785480
2024-01-09,64.04,64.235,63.965,64.07,5218761
2024-01-10,65.23,65.41,65.12,65.22,11832761
2024-01-11,65.79,65.9,65.255,65.8,9210430
2024-01-12,66.54,66.79,66.3347,66.43,9227028
2024-01-16,66.51,66.58,65.79,65.94,11987527
2024-01-17,64.95,65.135,64.7517,65.12,10639400
2024-01-18,65.39,65.745,65.345,65.73,11142898
2024-01-19,65.56,65.9,65.28,65.9,11186023
2024-01-22,66.56,66.85,66.485,66.68,8696494
2024-01-23,65.9,66.13,65.785,66.09,7538629
2024-01-24,66.33,66.555,66.12,66.17,15995536
2024-01-25,66.22,66.22,65.715,65.92,11018610
2024-01-26,65.4,65.62,65.305,65.39,6299775
2024-01-29,65.87,66.285,65.75,66.17,8571453
2024-01-30,66.02,66.07,65.81,65.93,8448022
2024-01-31,66.55,66.91,66.065,66.21,11841385
2024-02-01,66.54,66.94,66.285,66.92,8340185
2024-02-02,66.29,66.53,66.0801,66.51,8473446
2024-02-05,66.26,66.41,65.92,66.19,9790790
2024-02-06,65.81,66.18,65.8,66.18,9294498
2024-02-07,66.52,66.64,66.405,66.56,9171321
2024-02-08,66.3,66.4,65.9601,66.39,6381928
2024-02-09,66.35,66.645,66.28,66.63,7062181
2024-02-12,66.79,67.2,66.77,66.97,4820826
2024-02-13,67.15,67.245,66.51,66.74,6513557
2024-02-14,66.79,67.02,66.645,67,7383967
2024-02-15,67.2,67.7,67.17,67.64,8261872
2024-02-16,67.58,67.94,67.43,67.63,12441141
2024-02-20,67.98,68.08,67.665,67.93,6051971
2024-02-21,67.78,67.98,67.565,67.79,5552449
2024-02-22,68.78,68.965,68.64,68.9,8163344
2024-02-23,69,69.216,68.97,69.01,6588180
2024-02-26,69.27,69.27,68.9,69,7376319
2024-02-27,69.08,69.256,69.04,69.18,8569568
2024-02-28,68.67,68.826,68.59,68.67,7658978
2024-02-29,69.25,69.38,68.815,69.12,7563877
2024-03-01,69.97,70.395,69.815,70.33,8224955
2024-03-04,70,70.1,69.8299,69.92,6406617
2024-03-05,70.62,70.77,70.165,70.3,9841708
2024-03-06,71.34,71.64,71.165,71.37,8644217
2024-03-07,71.25,71.43,71.13,71.34,6776639
2024-03-08,71.68,71.755,71.11,71.18,8613295
2024-03-11,69.81,69.89,69.44,69.6,18476756
2024-03-12,69.58,70.035,69.325,69.98,9823936
2024-03-13,69.2,69.51,69.08,69.37,8687143
2024-03-14,69.67,69.715,68.8201,69.06,10113754
2024-03-15,69.44,69.64,69.27,69.57,11684639
2024-03-18,70.5,70.71,70.29,70.65,17599720
2024-03-19,70.59,71.055,70.4956,70.92,7411314
2024-03-20,71.02,71.515,70.865,71.47,7308540
2024-03-21,71.68,71.9283,71.66,71.83,10859925
2024-03-22,72.04,72.065,71.74,71.82,5767984
2024-03-25,70.93,71.175,70.89,70.99,10403522
2024-03-26,71.48,71.58,71.28,71.3,7997760
2024-03-27,71.49,71.615,71.275,71.61,8787005
2024-03-28,71.06,71.52,71.06,71.35,11319670
2024-04-01,70.27,70.41,70.07,70.28,8227905
2024-04-02,69.88,69.94,69.57,69.92,10631954
2024-04-03,69.87,70.515,69.87,70.4,11686934
2024-04-04,70.79,70.79,69.63,69.67,11481156
2024-04-05,69.72,70.0454,69.595,69.87,11909976
2024-04-08,70.29,70.5099,70.19,70.22,6555421
2024-04-09,70.82,70.82,70.2,70.48,7474953
2024-04-10,69.49,69.68,69.1101,69.38,9034989
2024-04-11,69.96,70.105,69.27,69.99,8337176
2024-04-12,69.56,69.655,68.9931,69.06,7815466
2024-04-15,69.64,69.82,68.66,68.77,8202740
2024-04-16,67.95,68.13,67.63,67.81,8224470
2024-04-17,67.34,67.425,66.84,67.09,9147328
2024-04-18,67.18,67.415,66.805,66.89,7985359
2024-04-19,66.72,66.85,66.35,66.49,8553739
2024-04-22,66.83,67.37,66.715,67.17,6622892
2024-04-23,66.93,67.415,66.91,67.32,7323831
2024-04-24,67.78,67.78,67.335,67.61,6188320
2024-04-25,66,66.67,65.84,66.56,5284795
2024-04-26,66.79,67.205,66.79,67.13,7598444
2024-04-29,67.62,67.98,67.47,67.74,6870955
2024-04-30,67.98,68.11,67.27,67.27,6197994
2024-05-01,67.34,67.915,67.016,67.11,7950891
2024-05-02,68.35,68.58,67.943,68.47,6796041
2024-05-03,69.19,69.36,68.76,69.26,6222479
2024-05-06,69.47,69.7261,69.43,69.67,3575509
2024-05-07,69.02,69.13,68.8023,68.91,6954778
2024-05-08,67.73,68.0953,67.715,68.04,7164946
2024-05-09,67.72,68.34,67.68,68.34,6729108
2024-05-10,68.24,68.27,67.83,67.95,4261894
2024-05-13,67.82,67.895,67.565,67.68,4876896
2024-05-14,67.97,68.22,67.875,68.21,4711797
2024-05-15,68.61,68.98,68.4,68.97,9293483
2024-05-16,68.93,68.93,68.25,68.27,7235063
2024-05-17,68.77,68.94,68.591,68.73,4290405
2024-05-20,69.1,69.435,69.0818,69.22,4019744
2024-05-21,68.89,69.02,68.63,68.82,3046464
2024-05-22,68.1,68.2663,67.895,68.02,4191735
2024-05-23,68.68,68.71,67.59,67.72,4825752
2024-05-24,68.35,68.565,68.28,68.46,3952841
2024-05-28,69.08,69.12,68.66,68.85,3373997
2024-05-29,67.78,67.83,67.4,67.47,6813173
2024-05-30,68.06,68.26,67.865,68.06,4101617
2024-05-31,68.95,69.05,68.44,68.97,5484282
2024-06-03,69.44,69.585,69.145,69.4,6184579
2024-06-04,69.55,69.7,69.26,69.48,3651253
2024-06-05,69.01,69.3,68.7,69.28,5379938
2024-06-06,69.23,69.255,68.99,69.24,4391936
2024-06-07,68.77,69.035,68.625,68.73,3652823
2024-06-10,69.02,69.43,68.985,69.34,3371319
2024-06-11,68.18,68.21,67.825,68.06,3847963
2024-06-12,68.79,69.02,68.31,68.39,5941301
2024-06-13,67.43,67.43,66.9,67.15,4839180
2024-06-14,67.07,67.245,66.845,67.13,4766991
2024-06-17,66.14,66.69,66.045,66.61,4484489
2024-06-18,66.39,66.68,66.37,66.66,8101069
2024-06-20,66.45,66.615,66.205,66.48,4028269
2024-06-21,66.12,66.145,65.925,66.01,4106826
2024-06-24,66.64,66.87,66.495,66.51,3009792
2024-06-25,67.44,67.66,67.265,67.56,5500173
2024-06-26,67.33,67.505,67.22,67.31,3634168
2024-06-27,67.56,67.8353,67.5005,67.65,3628504
2024-06-28,68.21,68.62,67.965,68.24,4208039
2024-07-01,68.15,68.3,67.695,67.79,5401147
2024-07-02,68.5,68.8999,68.39,68.86,5328588
2024-07-03,69.23,69.495,69.15,69.49,2933774
2024-07-05,70,70,69.575,69.96,6710097
2024-07-08,69.82,69.985,69.58,69.62,3454249
2024-07-09,70.07,70.12,69.83,70,8444135
2024-07-10,71.02,71.38,70.99,71.28,7060734
2024-07-11,71.43,71.59,70.97,71.01,6523467
2024-07-12,71.1,71.6564,71.09,71.4,9138786
2024-07-15,71.5,71.5,70.99,71.06,10546419
2024-07-16,71.32,71.96,71.23,71.9,6357903
2024-07-17,71.49,71.73,71.34,71.48,5174590
2024-07-18,71.29,71.34,70.24,70.4,8310485
2024-07-19,70.22,70.32,69.885,69.96,3713410
2024-07-22,70.25,70.385,70.01,70.3,2190850
2024-07-23,70.13,70.415,70.01,70.24,2688576
2024-07-24,69.79,69.84,68.86,68.86,3129754
2024-07-25,67.7,68.465,67.42,67.78,7596378
2024-07-26,68.31,68.8385,68.24,68.69,4355633
2024-07-29,68.9,68.995,68.585,68.85,5189725
2024-07-30,69.05,69.175,68.645,68.94,6537082
2024-07-31,71,71.19,70.51,70.97,7564025
2024-08-01,68.62,68.825,67.02,67.55,9297706
2024-08-02,65.12,65.33,63.84,64.65,13888826
2024-08-05,60.77,63.87,60.62,63.43,28253750
2024-08-06,62.46,63.63,61.9708,63.12,17198207
2024-08-07,65.68,65.92,64.12,64.17,14686479
2024-08-08,65.26,65.71,64.62,65.53,8481074
2024-08-09,64.87,65.405,64.685,65.37,8193163
2024-08-12,65.4,66.08,65.33,65.73,7620842
2024-08-13,67,67.71,66.94,67.61,8950207
2024-08-14,67.51,67.765,67.13,67.71,5515186
2024-08-15,68.61,69.2,68.57,69.01,5031359
2024-08-16,69.17,69.565,69.085,69.37,6661645
2024-08-19,69.87,70.4554,69.85,70.36,5268854
2024-08-20,70.11,70.43,69.91,70.02,6518691
2024-08-21,70.88,71.02,70.525,70.83,7388154
2024-08-22,71.25,71.31,70.19,70.31,7426111
2024-08-23,71.19,72.04,71.1001,71.93,8212277
2024-08-26,71.38,71.51,70.9,71.03,6751079
2024-08-27,71.58,71.91,71.49,71.73,4898071
2024-08-28,71.91,72.095,71.12,71.42,9908257
2024-08-29,71.8,72.255,71.405,71.54,6345922
2024-08-30,72.22,72.325,71.69,71.97,6495650
2024-09-03,71.78,72.045,70.715,70.89,8228752
2024-09-04,69.88,70.58,69.8202,70.16,5105480
2024-09-05,70.37,70.705,70.105,70.58,5091210
2024-09-06,69.53,69.76,67.93,68.09,11533396
2024-09-09,69.27,69.75,69.165,69.33,4790569
2024-09-10,69.15,69.18,68.395,69.14,4699287
2024-09-11,69.07,69.64,68.145,69.56,5874049
2024-09-12,69.48,70.26,69.275,70.25,3155868
2024-09-13,69.88,70.255,69.725,69.87,3882340
2024-09-16,70.22,70.57,70.09,70.54,5148617
2024-09-17,69.95,70.16,69.46,69.71,4484704
2024-09-18,69.54,70.2,69.14,69.39,4204179
2024-09-19,71.07,71.415,70.64,71.23,6376082
2024-09-20,71.5,71.54,70.865,71.27,6623050
2024-09-23,71.52,71.885,71.47,71.7,3480511
2024-09-24,71.14,71.265,70.8951,71.08,5007147
2024-09-25,71.31,71.34,70.84,70.95,3972412
2024-09-26,72.86,73.24,72.45,72.99,6694540
2024-09-27,71.68,72.17,70.82,71.08,8990238
2024-09-30,71.84,71.93,71.14,71.54,5043426
2024-10-01,72.19,72.35,71.225,71.64,5127986
2024-10-02,71.1,71.42,70.81,71.23,4396319
2024-10-03,70.55,71.045,70.49,70.95,3879301
2024-10-04,71.46,71.93,71.44,71.88,4021766
2024-10-07,71.17,71.335,70.77,71.04,2930407
2024-10-08,71.18,71.479,71.16,71.26,2883643
2024-10-09,70.54,70.98,70.51,70.89,2758466
2024-10-10,70.39,70.92,70.21,70.9,2604780
2024-10-11,70.62,71.12,70.59,71.05,3398152
2024-10-14,70.88,71.215,70.83,71.17,2416148
2024-10-15,70.75,70.77,69.62,69.71,6168135
2024-10-16,70.01,70.205,69.8131,70.13,6439898
2024-10-17,70.27,70.27,69.71,69.76,3022097
2024-10-18,69.99,70.13,69.915,70.13,2005763
2024-10-21,69.45,69.5,68.785,68.97,3082702
2024-10-22,68.11,68.19,67.85,68.06,3750056
2024-10-23,66.6,66.78,66.39,66.67,7336845
2024-10-24,67.02,67.25,66.925,67.22,4179440
2024-10-25,67.49,67.675,67.045,67.24,3168174
2024-10-28,67.59,67.9,67.49,67.7,2905530
2024-10-29,68.24,68.53,68.09,68.36,4447978
2024-10-30,68.75,68.91,68.385,68.42,6802446
2024-10-31,68.21,68.21,67.405,68.07,5205558
2024-11-01,67.7,68.29,67.7,67.98,3371635
2024-11-04,68.11,68.62,67.9175,68.04,2371882
2024-11-05,68.25,69.18,68.18,69.07,3278743
2024-11-06,69.3,69.46,68.54,69.38,3993233
2024-11-07,69.71,70.12,69.56,69.98,4614818
2024-11-08,69.4,69.495,69.17,69.43,5076777
2024-11-11,69.475,69.7839,69.44,69.6,2468496
2024-11-12,69.1,69.165,68.145,68.5,8155653
2024-11-13,67.95,68.0384,67.46,67.74,4318640
2024-11-14,68.06,68.17,67.7801,67.82,4324038
2024-11-15,67.52,67.565,67.245,67.49,5632378
2024-11-18,67.5,68.03,67.41,67.88,3377876
2024-11-19,67.56,67.945,67.44,67.78,3934157
2024-11-20,67.175,67.29,66.85,67.28,3348747
2024-11-21,67.432,67.69,67.235,67.47,3260729
2024-11-22,67.61,68.025,67.54,67.95,7229321
2024-11-25,68.45,68.59,68.185,68.42,4668628
2024-11-26,67.97,68.09,67.68,68.07,5239089
2024-11-27,68.2,68.3582,67.76,67.88,4889842
2024-11-29,68.92,69.7,68.92,69.69,4501897
2024-12-02,70.295,70.665,70.16,70.54,5485092
2024-12-03,71.47,71.66,71.2,71.55,9106545
2024-12-04,71.35,71.37,71.04,71.15,6875639
2024-12-05,71.15,71.295,70.94,71.02,2903903
2024-12-06,71.1,71.18,70.925,71.08,2825432
2024-12-09,70.96,71.01,70.46,70.46,2658456
2024-12-10,70.39,70.39,70.05,70.08,2204382
2024-12-11,70.82,71.215,70.8,71.07,5726403
2024-12-12,70.54,70.735,70.365,70.37,2526971
2024-12-13,69.749,69.775,69.365,69.54,3062703
2024-12-16,69.11,69.3387,69.06,69.18,3234138
2024-12-17,67.8,68.11,67.735,67.88,3230857
2024-12-18,67.91,67.995,66.15,66.18,4300763
2024-12-19,66.8,66.9,66.1203,66.39,4716040
2024-12-20,65.72,66.84,65.72,66.21,5425542
2024-12-23,66.03,66.545,65.84,66.49,5074039
2024-12-24,66.48,66.53,66.31,66.45,1630497
2024-12-26,67.02,67.305,66.93,67.22,2345093
2024-12-27,67.84,67.935,67.45,67.73,4033461
2024-12-30,67.14,67.4,66.905,67.16,3564864
2024-12-31,67.05,67.49,66.99,67.1,2758969
2025-01-02,67.17,67.46,66.805,67.01,4486345
2025-01-03,66.92,67.39,66.81,67.28,3699950
2025-01-06,67.37,67.87,67.34,67.43,5238661
2025-01-07,67.9,67.945,67.175,67.27,4052347
2025-01-08,66.83,67.15,66.665,67.1,3607320
2025-01-10,65.73,65.775,65.15,65.24,3805183
2025-01-13,64.712,65.44,64.69,65.42,4544636
2025-01-14,65.205,65.45,64.965,65.29,3784782
2025-01-15,66.28,66.309,65.88,66.27,3968345
2025-01-16,65.962,66.09,65.75,65.85,4016376
2025-01-17,66.07,66.335,65.95,66.18,2116626
2025-01-21,67.09,67.335,66.855,67.33,4044717
2025-01-22,67.48,67.48,67.215,67.25,2769597
2025-01-23,67.34,67.835,67.31,67.82,2686848
2025-01-24,67.985,68.66,67.972,68.48,2731590
2025-01-27,67.65,67.89,67.6,67.74,3199646
2025-01-28,68.1132,68.31,67.905,68.31,2162598
2025-01-29,68.23,68.36,67.95,68.1,7954008
2025-01-30,68.96,69.36,68.865,69.12,2437075
2025-01-31,68.97,69.19,68.27,68.31,5203258
2025-02-03,67.45,68.105,67.26,67.66,5195548
2025-02-04,67.67,68.31,67.65,68.27,2502498
2025-02-05,68.68,69.14,68.525,69.12,4840195
2025-02-06,69.265,69.52,69.21,69.4,3382848
2025-02-07,69.1003,69.25,68.31,68.48,7605571
2025-02-10,68.75,68.86,68.62,68.75,2548019
2025-02-11,68.41,68.87,68.4,68.74,2063668
2025-02-12,67.56,68.08,67.45,68.02,3842951
2025-02-13,68.68,69.26,68.64,69.26,3080393
2025-02-14,69.46,69.5352,69.195,69.37,2238030
2025-02-18,69.968,70.12,69.875,70.1,2859684
2025-02-19,69.44,69.675,69.3332,69.62,3409422
2025-02-20,69.825,69.89,69.49,69.71,3018237
2025-02-21,69.605,69.63,68.9801,69.09,2675624
2025-02-24,69,69.16,68.62,68.79,3263426
2025-02-25,69.73,69.81,69.155,69.47,3972327
2025-02-26,69.53,70.045,69.46,69.51,2597333
2025-02-27,69.895,69.895,68.98,69,4446755
2025-02-28,68.11,68.55,67.955,68.47,6836492
2025-03-03,69.86,70.105,69.045,69.21,5563126
2025-03-04,68.7,69.455,68.01,68.64,5134804
2025-03-05,69.385,70.33,69.385,70.15,4002026
2025-03-06,70.04,70.34,69.58,69.61,4748722
2025-03-07,69.735,70.23,69.37,70.17,4235869
2025-03-10,69.16,69.31,68.325,68.68,5837118
2025-03-11,68.49,68.65,67.83,68.26,6966709
2025-03-12,69.2164,69.69,68.96,69.52,4705436
2025-03-13,69.345,69.56,69.07,69.26,2933969
2025-03-14,69.83,70.39,69.74,70.35,7266232
2025-03-17,70.67,71.245,70.66,71.09,3315500
2025-03-18,70.66,71.05,70.43,70.89,3352295
2025-03-19,71.05,71.875,70.96,71.7,3473227
2025-03-20,70.77,71.34,70.76,71.32,2640384
2025-03-21,71.17,71.42,71.045,71.33,3482127
2025-03-24,71.11,71.21,70.94,71.17,3396853
2025-03-25,71.3,71.73,71.17,71.68,12540278
2025-03-26,71.13,71.26,70.68,70.75,8323211
2025-03-27,70.73,70.84,70.515,70.65,4608563
2025-03-28,69.3,69.595,68.98,69.22,7782264
2025-03-31,68.23,68.737,67.89,68.56,4204581
2025-04-01,67.87,68.405,67.505,68.2,4730951
2025-04-02,67.37,68.26,67.315,68.22,3999180
2025-04-03,66.07,66.42,65.215,65.41,9542644
2025-04-04,63.04,63.341,61.34,61.51,15532650
2025-04-07,60.2,63.14,59.84,61.32,19735340
2025-04-08,64.33,64.44,61.02,61.65,13116011
2025-04-09,61.355,66.49,61.08,66.34,18189338
2025-04-10,64.88,65.04,62.72,64.22,11273664
2025-04-11,64.47,65.895,64.315,65.82,6951810
2025-04-14,66.55,67.23,66.355,66.9,5196246
2025-04-15,67.25,67.745,67.21,67.44,3788707
2025-04-16,67.3,67.495,66.505,66.78,7811682
2025-04-17,68.14,68.5682,68.045,68.07,4224167
2025-04-21,68.29,68.3471,67.45,67.92,4567801
2025-04-22,69.05,69.61,69,69.27,3457905
2025-04-23,69.76,70.31,69.325,69.48,4085873
2025-04-24,69.53,70.285,69.43,70.28,2697032
2025-04-25,70.195,70.79,70.05,70.77,3110138
2025-04-28,71.129,71.855,71.085,71.74,4233947
2025-04-29,71.5401,72.155,71.5401,72.02,3204661
2025-04-30,70.83,71.625,70.565,71.43,5619263
2025-05-01,71.405,71.615,71.15,71.17,2985744
2025-05-02,71.665,72.02,71.505,71.89,4918891
2025-05-05,72.358,72.53,72.21,72.39,2882774
2025-05-06,72.315,72.69,72.3,72.43,3265337
2025-05-07,71.93,72.27,71.775,71.98,4633253
2025-05-08,72.04,72.325,71.8,71.83,3117927
2025-05-09,72.32,72.32,71.745,72.01,2150814
2025-05-12,72.45,72.83,72.26,72.8,3030845
2025-05-13,71.88,72.475,71.855,72.25,3858871
2025-05-14,72.405,72.415,71.31,71.45,17474875
2025-05-15,72.05,72.335,71.9,72.3,4360432
2025-05-16,72.29,72.535,72.145,72.49,1920055
2025-05-19,71.9656,72.59,71.9629,72.57,3200856
2025-05-20,72.8,73.025,72.77,72.99,3722394
2025-05-21,72.74,73.1,72.305,72.31,5208961
2025-05-22,72.21,72.545,72.125,72.37,2797296
2025-05-23,72.345,73.14,72.31,73.03,8336325
2025-05-27,74.535,74.975,74.375,74.95,6062666
2025-05-28,73.76,73.835,73.51,73.61,5543942
2025-05-29,74.0092,74.05,73.595,74.03,3182222
2025-05-30,74.085,74.19,73.535,74.12,5838952
2025-06-02,74.41,75.045,74.14,75.04,6737768
2025-06-03,74.182,74.29,73.945,74.13,3350696
2025-06-04,73.925,74.295,73.84,74.08,5388432
2025-06-05,73.57,73.595,73.19,73.39,5196953
2025-06-06,73.86,73.995,73.635,73.82,3500422
2025-06-09,73.96,74.13,73.885,73.93,3937883
2025-06-10,73.995,74.01,73.65,73.88,3281031
2025-06-11,73.95,74.08,73.645,73.67,3675429
2025-06-12,74.09,74.31,74.06,74.21,2871310
2025-06-13,73.46,73.943,73.43,73.6,3509624
2025-06-16,73.31,73.73,73.1,73.15,3040775
2025-06-17,72.7,72.775,72.205,72.28,4327707
2025-06-18,73.16,73.45,72.925,73.05,4523054
2025-06-20,72.31,72.45,71.71,71.76,5251017
2025-06-23,71.15,72.065,71.09,72.02,4849455
2025-06-24,72.452,72.79,72.38,72.74,4095856
2025-06-25,72.53,72.5499,72.31,72.44,3226226
2025-06-26,73.66,74.04,73.51,73.97,4326433
2025-06-27,75.08,75.5,74.95,75.28,10262559
2025-06-30,74.965,75.005,74.79,74.97,6464268
2025-07-01,74.66,74.91,74.42,74.42,7652638
2025-07-02,74.2,74.485,74.16,74.46,3670427
2025-07-03,74.44,74.72,74.41,74.6,1990415
2025-07-07,73.61,73.7,72.58,72.82,11486022
2025-07-08,72.925,73.2453,72.86,73.19,4668104
2025-07-09,73.13,73.33,72.905,73.3,4077741
2025-07-10,72.75,73.005,72.55,72.94,2427719
2025-07-11,72.41,72.46,72.215,72.36,3110761
2025-07-14,72.25,72.485,72.21,72.41,2233562
2025-07-15,72.245,72.255,71.61,71.69,4302518
2025-07-16,71.71,72.03,71.515,72.02,7632856
2025-07-17,72.14,72.5,72.09,72.39,4096277
2025-07-18,72.17,72.17,71.71,71.81,5679228
2025-07-21,72.3904,72.975,72.3904,72.61,4380139
2025-07-22,73,73.03,72.73,72.98,9150675
2025-07-23,76.2,76.59,76.08,76.49,19572542
2025-07-24,76.77,76.925,76.53,76.55,7504516
2025-07-25,75.51,75.73,75.45,75.68,9017884
2025-07-28,74.57,74.66,74.12,74.27,6767808
2025-07-29,74.2,74.24,73.81,73.88,6473676
2025-07-30,74.31,74.455,73.715,73.98,7624858
2025-07-31,74.26,74.26,73.34,73.62,8368163
2025-08-01,74.11,74.15,73.42,74.07,7790785
2025-08-04,74.8,75.34,74.8,75.29,5963559
2025-08-05,75.15,75.215,74.795,75.03,4310036
2025-08-06,75.67,76.185,75.52,76.03,5501593
2025-08-07,76.98,77.015,76.33,76.62,5575650
2025-08-08,77.76,78.13,77.63,77.93,7746951
2025-08-11,77.985,78.105,77.72,77.79,3296457
2025-08-12,78.66,79.34,78.55,79.23,8737725
2025-08-13,79.29,79.435,79.165,79.27,5795622
2025-08-14,78.72,79.02,78.59,78.8,4498868
2025-08-15,80.325,80.38,80.035,80.15,5581968
2025-08-18,80.28,80.45,80.195,80.3,3725727
2025-08-19,80.21,80.33,79.9,80.02,5465035
2025-08-20,79.665,79.73,79.345,79.64,5201941
2025-08-21,78.92,79.035,78.63,78.7,6606198
2025-08-22,78.98,80.245,78.97,80.02,5437296
2025-08-25,79.422,79.565,79.04,79.05,5422143
2025-08-26,78.52,78.94,78.505,78.92,2945564
2025-08-27,78.105,78.68,78.06,78.63,3481756
2025-08-28,79.2872,79.505,79.24,79.29,5493560
2025-08-29,78.415,78.4599,78.1,78.28,6054033
2025-09-02,77.55,78.18,77.38,78.15,5760944
2025-09-03,77.6,77.93,77.6,77.93,5068256
2025-09-04,78.14,78.735,78.14,78.73,3655291
2025-09-05,79.614,79.88,78.97,79.18,5648004
2025-09-08,80.5,81.0157,80.39,80.96,6346497
2025-09-09,79.85,80.12,79.64,80.06,6070700
2025-09-10,80.58,80.82,80.315,80.36,6028108
2025-09-11,80.97,81.455,80.95,81.32,4782018
2025-09-12,80.81,81.005,80.595,80.76,5509422
2025-09-15,81.02,81.42,81.002,81.35,4639452
2025-09-16,81.35,81.435,81.16,81.35,4636816
2025-09-17,81.3536,81.84,80.81,81.17,5829457
2025-09-18,81.3,81.7,81.105,81.49,5465435
2025-09-19,80.83,80.95,80.575,80.79,5099558
2025-09-22,80.91,81.29,80.84,81.25,3429098
2025-09-23,81.32,81.535,81.025,81.09,4353365
2025-09-24,81.125,81.2009,80.78,80.85,4906028
2025-09-25,80.445,80.59,80.17,80.46,4855950
2025-09-26,80.36,80.575,80.22,80.44,9649880
2025-09-29,80.51,80.7199,80.38,80.51,5053588
2025-09-30,80.11,80.3056,79.89,80.21,9629289
2025-10-01,80.57,80.77,80.07,80.21,6794769
2025-10-02,80.32,80.42,79.805,80.15,6800982
2025-10-03,81.69,82.04,81.535,81.78,8651754
2025-10-06,83.06,83.6,83,83.27,8346517
2025-10-07,82.5,82.545,81.945,81.96,6994422
2025-10-08,81.74,81.905,81.615,81.75,11043435
2025-10-09,82.16,82.19,81.4185,81.55,4539821
2025-10-10,79.7861,80.07,78.205,78.36,11311861
2025-10-13,79.03,79.47,78.84,79.29,7861596
2025-10-14,79.32,80.45,79.175,80.04,6700866
2025-10-15,81.33,81.545,80.87,81.29,7589028
2025-10-16,81.785,81.91,81.24,81.55,5636303
2025-10-17,81.74,82.0775,81.645,82,6222293
2025-10-20,83.33,83.79,83.29,83.54,5450864
2025-10-21,82.72,82.8558,82.425,82.57,5126791
2025-10-22,82.39,82.52,81.84,82.18,7076378
2025-10-23,81.99,82.3351,81.975,82.22,3620433
2025-10-24,82.4552,82.68,82.415,82.5,3653247
2025-10-27,83.608,83.61,83.365,83.53,2985745
2025-10-28,83.56,84.065,83.545,83.93,4523249
2025-10-29,83.57,83.69,82.7,83.23,8550189
2025-10-30,83.1,83.555,83.03,83.21,6073718
2025-10-31,83.705,83.835,83.19,83.45,9755498
2025-11-03,83.575,83.7085,83.25,83.64,5288161
2025-11-04,83.02,83.345,82.775,82.83,6613755
2025-11-05,82.36,82.985,82.35,82.8,5594783
2025-11-06,83.32,83.375,82.66,82.96,5396031
2025-11-07,82.835,83.31,82.3,83.29,5604501
2025-11-10,83.31,83.745,83.07,83.68,5038368
2025-11-11,83.495,83.905,83.365,83.75,6582671
2025-11-12,84.225,84.54,84.13,84.34,6539016
2025-11-13,83.96,84.03,82.96,83.01,7215645
2025-11-14,83.54,84.21,83.4,83.98,6153942
2025-11-17,83.02,83.35,82.135,82.47,6967744
2025-11-18,80.69,81.1,80.29,80.78,6922399
2025-11-19,80.66,81.15,80.39,80.68,6066068
2025-11-20,81.155,81.365,79.475,79.49,11263141
2025-11-21,80.72,81.435,80.3,81.19,8907886
2025-11-24,81.08,81.8676,80.9601,81.74,3799808
2025-11-25,81.32,81.965,81.005,81.92,5197012
2025-11-26,82.62,83.365,82.545,83.26,3711406
2025-11-28,82.985,83.035,82.75,83.01,2711789
2025-12-01,82.485,82.87,82.45,82.53,5020911
2025-12-02,82.705,82.73,82.255,82.47,3848351
2025-12-03,82.13,82.645,82.025,82.61,5501541
2025-12-04,84.205,84.275,83.475,83.62,4692430
2025-12-05,83.65,83.8,83.44,83.7,4187221
2025-12-08,83.49,83.55,83.0601,83.19,3589592
2025-12-09,83.58,83.72,83.295,83.31,3387150
2025-12-10,83.22,84.06,83.105,83.91,5887635
2025-12-11,83.93,84.375,83.88,84.22,4377906
2025-12-12,84.395,84.45,83.685,84,6361733
2025-12-15,85.26,85.31,84.695,84.87,4439301
2025-12-16,81.09,81.27,80.645,80.85,6206017
2025-12-17,80.43,80.57,79.71,79.74,6592781
2025-12-18,80.29,80.4456,79.82,79.97,6214791
2025-12-19,80.42,80.8,80.4,80.58,5596108
2025-12-22,80.225,80.555,80.155,80.46,5963107
2025-12-23,81.326,81.45,81.055,81.14,6126645
2025-12-24,80.9068,81.1283,80.76,81,1767593
2025-12-26,80.95,80.99,80.715,80.97,2340271
2025-12-29,80.97,81.13,80.775,81.09,4629350
2025-12-30,81.23,81.2698,80.97,80.98,3748915
2025-12-31,80.67,80.995,80.54,80.74,4444987
2026-01-02,81.51,81.565,80.82,81.33,7874021
2026-01-05,82.355,83.18,82.355,83.13,6465725
2026-01-06,83.15,83.27,82.895,83.07,9209118
2026-01-07,83.14,83.14,82.78,82.92,6011471
2026-01-08,82.56,82.91,82.52,82.86,5791159
2026-01-09,84.11,84.9238,84.065,84.61,7885495
2026-01-12,84.99,85.3,84.93,85.29,6171009
2026-01-13,84.755,84.785,84.29,84.45,5177347
2026-01-14,85.07,85.335,84.905,85.04,7045965
2026-01-15,85.8993,86,85.39,85.42,5601606
2026-01-16,85.525,85.605,85.26,85.4577,1736322