Date,Open,High,Low,Close,Volume
2005-02-25,13.8369,14.2313,13.7998,14.2118,419347.14186988
2005-02-28,14.1993,14.1993,13.8261,13.9139,828544.88838886
2005-03-01,13.9069,14.1523,13.8866,14.0978,647348.66239615
2005-03-02,14.2236,14.2236,13.9303,14.1408,600032.04779333
2005-03-03,14.2313,14.2382,14.0735,14.2178,388586.82469068
2005-03-04,14.1993,14.5322,14.1691,14.5322,383509.56014743
2005-03-07,14.6316,14.6969,14.3482,14.5634,538338.91991759
2005-03-08,14.6316,14.6316,14.3541,14.471,507070.3629105
2005-03-09,14.3949,14.3949,13.9002,13.9342,852376.71595477
2005-03-10,14.0424,14.1748,13.9139,14.0735,478339.92480148
2005-03-11,13.9928,14.0531,13.7181,13.7531,471072.60863625
2005-03-14,13.8486,14.0696,13.7873,14.0356,431005.85549749
2005-03-15,14.1691,14.3287,13.9069,13.9245,583131.79008214
2005-03-16,13.9586,14.0482,13.8369,13.9069,527857.88524469
2005-03-17,13.98,14.1232,13.9179,14.1232,381994.08138791
2005-03-18,14.2431,14.2431,13.8486,13.871,848497.66530877
2005-03-21,13.9303,13.9303,13.7074,13.8185,448419.4867722
2005-03-22,13.7873,14.0063,13.6099,13.6099,614735.06665263
2005-03-23,13.6099,13.6938,13.014,13.4659,575691.98039955
2005-03-24,13.4659,13.7239,13.4307,13.5184,489153.62554354
2005-03-28,13.4873,13.6538,13.4307,13.4532,470556.15483133
2005-03-29,13.4697,13.648,13.3509,13.3761,484760.17458689
2005-03-30,13.4532,13.6099,13.3567,13.6099,741164.60088868
2005-03-31,13.6139,13.7133,13.46,13.5379,515010.19844395
2005-04-01,13.6266,13.7133,13.383,13.4736,513157.94662677
2005-04-04,13.46,13.5495,13.3002,13.4912,384700.5868148
2005-04-05,13.46,13.5935,13.4347,13.5495,427459.47092066
2005-04-06,13.5379,13.682,13.5136,13.6432,470212.19454377
2005-04-07,13.6868,13.8126,13.4988,13.8126,688771.74848973
2005-04-08,13.7794,13.7951,13.5739,13.5817,463625.61172377
2005-04-11,13.6021,13.6382,13.4873,13.5564,316232.98139481
2005-04-12,13.5564,13.8866,13.4795,13.8866,621663.55626595
2005-04-13,13.8963,13.9303,13.7396,13.8126,450958.6324174
2005-04-14,13.8126,13.8486,13.6432,13.682,409870.26588723
2005-04-15,13.682,13.833,13.6538,13.7347,590399.10624738
2005-04-18,13.8185,13.8866,13.7133,13.8438,550343.64732702
2005-04-19,13.8681,13.9995,13.8369,13.9179,475297.67306403
2005-04-20,13.8185,13.9179,13.7307,13.7531,544934.74346174
2005-04-21,13.871,13.9928,13.7531,13.9928,407513.88123065
2005-04-22,14.0229,14.0424,13.871,14.0229,473432.0735342
2005-04-25,14.1993,14.2178,14.058,14.2118,503016.76525292
2005-04-26,14.2051,14.2635,14.1175,14.2431,503859.72464422
2005-04-27,14.1993,14.4087,14.0843,14.3852,429819.96256575
2005-04-28,14.2839,14.3171,14.1408,14.1993,377253.58990234
2005-04-29,14.2839,14.2839,13.9928,14.2635,690114.73373192
2005-05-02,14.2743,14.2743,14.1047,14.2576,465653.43729969
2005-05-03,14.1993,14.2839,14.0696,14.1583,475636.49961596
2005-05-04,14.1467,14.2839,14.0696,14.2635,328413.28256296
2005-05-05,14.2888,14.4681,14.2118,14.4087,406159.60177009
2005-05-06,14.4087,14.4087,14.1467,14.2051,423576.31328618
2005-05-09,14.2051,14.4915,14.2051,14.4915,362888.37084782
2005-05-10,14.4915,14.4915,14.3171,14.3784,519408.78313622
2005-05-11,14.4681,14.4915,14.3678,14.4915,674911.68902172
2005-05-12,14.4915,14.4915,14.1748,14.1748,622503.43541588
2005-05-13,14.2888,14.3678,14.1523,14.1632,549154.67415389
2005-05-16,14.2576,14.4865,14.2576,14.4865,450782.03191155
2005-05-17,14.4915,14.6162,14.3541,14.5634,472762.63440735
2005-05-18,14.579,14.7709,14.5518,14.7709,480197.31035431
2005-05-19,14.7855,14.9248,14.7232,14.8907,426610.35104661
2005-05-20,14.9326,14.9414,14.7037,14.9414,293252.32719724
2005-05-23,15.0066,15.0066,14.8158,14.9131,429144.36295615
2005-05-24,14.8216,14.8216,14.6356,14.6715,476820.33905345
2005-05-25,14.6668,14.7116,14.4027,14.4087,501993.09836725
2005-05-26,14.427,14.6491,14.427,14.4757,508260.36283075
2005-05-27,14.5859,14.5995,14.3949,14.5995,292069.51450688
2005-05-31,14.6356,14.6969,14.547,14.5634,301369.78998367
2005-06-01,14.6715,14.8789,14.5634,14.7476,725450.23610922
2005-06-02,14.6902,14.7777,14.6425,14.6773,312183.49072574
2005-06-03,14.7476,14.8108,14.4963,14.5265,609333.35001724
2005-06-06,14.579,14.6969,14.5401,14.6902,517551.39758339
2005-06-07,14.7671,14.9248,14.5859,14.728,538338.91991759
2005-06-08,14.7086,14.8956,14.6823,14.7359,414609.73062568
2005-06-09,14.7359,14.7777,14.5995,14.7603,332470.98720906
2005-06-10,14.8216,14.8517,14.6823,14.7982,434562.50754559
2005-06-13,14.8108,14.8789,14.6902,14.8624,528199.792038
2005-06-14,14.8216,14.8517,14.7359,14.8216,418167.40942089
2005-06-15,14.8956,14.8956,14.728,14.8693,624703.75450914
2005-06-16,14.8693,14.9248,14.728,14.9248,415957.8496035
2005-06-17,15.0398,15.1966,14.955,15.1898,849674.31751638
2005-06-20,15.1098,15.1966,14.9686,15.0962,375738.11114282
2005-06-21,15.0962,15.1391,14.9189,14.9686,423576.31328618
2005-06-22,15.0398,15.1702,14.9609,15.0777,421201.44718132
2005-06-23,14.9958,15.1858,14.9753,14.9823,455855.18946627
2005-06-24,14.9326,15.0992,14.6053,14.955,4212381.0205375
2005-06-27,14.955,14.9958,14.6823,14.804,521943.82179291
2005-06-28,14.8789,15.0641,14.7905,15.0582,395684.72757994
2005-06-29,15.1031,15.1031,14.9053,15.0426,285991.17151475
2005-06-30,14.9958,15.0582,14.8158,14.8158,1085120.7814608
2005-07-01,14.8108,14.9921,14.8108,14.9921,446392.68794342
2005-07-05,14.9753,15.0962,14.9491,15.0582,403968.52340096
2005-07-06,14.9958,15.0777,14.9189,14.9248,293940.24777236
2005-07-07,14.9326,14.9872,14.7037,14.9823,336184.73156758
2005-07-08,14.9248,15.1517,14.9131,15.0914,594957.86349148
2005-07-11,14.9958,15.1439,14.9958,15.1147,369315.80786314
2005-07-12,15.1761,15.1761,14.9491,15.0193,322993.08447929
2005-07-13,15.0193,15.0914,14.8517,14.9053,348357.84550585
2005-07-14,14.8848,14.8907,14.128,14.279,1371621.2195506
2005-07-15,14.3415,14.5713,14.2888,14.5518,565044.61269209
2005-07-18,14.4087,14.5713,14.3619,14.5401,450272.76533651
2005-07-19,14.5088,14.6491,14.4915,14.6425,362379.10427281
2005-07-20,14.5859,14.7905,14.4398,14.7855,330778.90794368
2005-07-21,14.7855,14.8332,14.4796,14.5088,574326.40672058
2005-07-22,14.4915,14.7232,14.4796,14.7184,382500.26772153
2005-07-25,14.6425,14.7427,14.6316,14.7037,299684.89794819
2005-07-26,14.7037,14.8624,14.6425,14.8517,378617.11008705
2005-07-27,14.8332,14.8391,14.6715,14.8274,266382.35488242
2005-07-28,14.8517,14.9248,14.7359,14.8848,389764.5036454
2005-07-29,14.804,14.9958,14.6668,14.7855,529203.95072825
2005-08-01,14.7905,14.846,14.5927,14.7427,527349.64541681
2005-08-02,14.7037,14.8789,14.6823,14.8752,500807.2054355
2005-08-03,14.7905,14.9609,14.7116,14.9004,333482.33312919
2005-08-04,14.8789,14.8789,14.6103,14.6162,592431.03881179
2005-08-05,14.6053,14.6103,13.8185,13.9139,1258718.0519663
2005-08-08,13.9002,13.9069,13.014,13.4873,1479958.442661
2005-08-09,13.46,13.8915,13.3442,13.6099,693998.91811353
2005-08-10,13.7239,13.9869,13.6938,13.7181,527181.25888797
2005-08-11,13.6625,13.9303,13.6099,13.9303,375900.3371889
2005-08-12,13.98,13.9869,13.7998,13.9303,401429.37775577
2005-08-15,13.9412,14.0735,13.8438,13.9586,319954.93973035
2005-08-16,14.0142,14.128,13.9002,14.058,403628.6701019
2005-08-17,14.058,14.0794,13.833,13.9412,542056.77126463
2005-08-18,13.9002,13.9002,13.6625,13.7396,478677.72460628
2005-08-19,13.7531,13.7679,13.5935,13.5984,379967.28255912
2005-08-22,13.5495,13.7396,13.5379,13.7074,375738.11114282
2005-08-23,13.6382,13.7754,13.6382,13.7531,337376.78498208
2005-08-24,13.7531,13.9303,13.7239,13.8126,317595.47483239
2005-08-25,13.833,13.9342,13.6752,13.9139,286821.80994054
2005-08-26,13.9245,14.0229,13.6266,13.648,345314.56702128
2005-08-29,14.0229,14.0696,13.6625,14.0171,1102534.4127356
2005-08-30,14.0142,14.0229,13.6938,13.8584,522443.84764377
2005-08-31,13.9139,14.128,13.9139,14.0978,752999.91502216
2005-09-01,14.1175,14.3541,14.0171,14.1632,520929.39563138
2005-09-02,14.1408,14.2431,13.9995,14.058,257762.81275087
2005-09-06,14.1934,14.5927,14.0843,14.5859,554904.45806537
2005-09-07,14.6103,14.6103,14.3356,14.3619,339221.84956938
2005-09-08,14.427,14.4915,14.3023,14.3415,375738.11114282
2005-09-09,14.4027,14.4865,14.3239,14.3784,260291.69092479
2005-09-12,14.3949,14.4603,14.2313,14.3784,453316.04382109
2005-09-13,14.3852,14.432,14.2518,14.2576,257426.03969319
2005-09-14,14.3482,14.3619,14.2051,14.2576,354601.49478541
2005-09-15,14.3482,14.4087,14.2518,14.3541,274993.68303698
2005-09-16,14.3541,14.4027,14.2051,14.3171,342089.55429522
2005-09-19,14.3784,14.3784,14.2431,14.2839,495919.88911077
2005-09-20,14.4398,14.5265,14.2576,14.3023,396863.43328179
2005-09-21,14.2888,14.2888,14.0531,14.0735,824155.54442076
2005-09-22,13.9412,14.0794,13.7873,13.9928,3937044.4039601
2005-09-23,13.9002,14.058,13.9002,14.0142,832607.72677061
2005-09-26,13.9303,14.1126,13.9303,14.1126,1051988.6784181
2005-09-27,14.0287,14.134,13.9508,14.1126,555576.97743358
2005-09-28,14.0794,14.1232,13.8584,13.9069,533258.57513296
2005-09-29,13.9002,14.0424,13.7239,14.0356,465154.43819594
2005-09-30,14.0356,14.1583,13.9655,14.1467,617943.65142467
2005-10-03,14.1467,14.1806,13.9742,14.0913,486615.50664548
2005-10-04,13.98,14.0424,13.7307,13.7347,471072.60863625
2005-10-05,13.7239,13.7679,13.4307,13.4795,504702.68403554
2005-10-06,13.4239,13.4912,13.0743,13.3761,809283.11228547
2005-10-07,13.4405,13.46,13.1083,13.3002,477830.65822646
2005-10-10,13.3323,13.3567,13.0198,13.0519,352581.88318654
2005-10-11,13.0353,13.1015,12.8084,12.9272,637550.41456275
2005-10-12,12.9272,12.9478,12.4753,12.6088,1078705.6654111
2005-10-13,12.4958,12.8222,12.4958,12.7626,509261.44127962
2005-10-14,12.9224,13.1405,12.8222,13.0626,428468.76334656
2005-10-17,13.1162,13.1162,12.9575,13.0461,352748.21622111
2005-10-18,13.0265,13.1659,12.9632,12.9778,427797.27072547
2005-10-19,12.9038,13.2281,12.7811,13.2241,499461.13995196
2005-10-20,13.2241,13.2241,12.8483,12.9224,349204.91188568
2005-10-21,12.9331,13.1814,12.9156,13.084,288857.84949349
2005-10-24,13.1659,13.2574,13.1015,13.2409,406498.42832201
2005-10-25,13.1814,13.2409,13.0198,13.0519,326724.28353898
2005-10-26,13.0461,13.0969,12.865,12.8717,387737.70481662
2005-10-27,12.865,12.9575,12.5143,12.5426,442843.22312521
2005-10-28,12.6029,12.8521,12.5367,12.8483,590399.10624738
2005-10-31,12.8981,13.2622,12.8981,13.1765,949399.18572507
2005-11-01,13.0576,13.2945,12.7772,12.8162,750969.00920486
2005-11-02,12.9272,13.1347,12.8521,13.0743,555576.97743358
2005-11-03,13.1347,13.2682,12.9945,13.0041,564031.21327768
2005-11-04,13.009,13.1298,12.9087,13.0743,640082.37297807
2005-11-07,13.0686,13.235,13.014,13.1717,640934.57309349
2005-11-08,13.1015,13.1083,12.9877,13.0576,451964.84460189
2005-11-09,13.0576,13.2739,13.0353,13.1765,397363.45913266
2005-11-10,13.1347,13.3958,13.0461,13.3509,451964.84460189
2005-11-11,13.3471,13.3958,13.2409,13.3909,253366.28155285
2005-11-14,13.4307,13.5184,13.1717,13.2514,506894.78915177
2005-11-15,13.3442,13.4405,13.235,13.3323,591409.42542039
2005-11-16,13.2682,13.3705,13.2185,13.2797,585994.36107234
2005-11-17,13.1347,13.5078,13.1347,13.4912,396190.9139136
2005-11-18,13.46,13.5495,13.3994,13.5379,366271.50263144
2005-11-21,13.5662,13.5662,13.3958,13.5136,438609.9447204
2005-11-22,13.4873,13.6675,13.3994,13.6625,596985.68906737
2005-11-23,13.5817,13.7679,13.5495,13.7531,287003.54418204
2005-11-25,13.7074,13.7794,13.6868,13.7531,133867.29042438
2005-11-28,13.7181,13.7531,13.4405,13.4405,523467.51452944
2005-11-29,13.3994,13.5136,13.3705,13.4307,402101.89712399
2005-11-30,13.3509,13.4988,13.2574,13.3958,820434.61283234
2005-12-01,13.4347,13.5662,13.3442,13.5613,479180.83069851
2005-12-02,13.5495,13.5495,13.3705,13.4532,262479.68905252
2005-12-05,13.3705,13.3994,13.2514,13.3139,341261.99611082
2005-12-06,13.2945,13.4873,13.235,13.2574,513157.94662677
2005-12-07,13.2514,13.3402,13.0519,13.0899,396863.43328179
2005-12-08,13.0899,13.2866,12.9535,13.0461,606457.4313144
2005-12-09,13.009,13.2058,12.9535,13.1814,395506.07357983
2005-12-12,13.1405,13.2058,13.0265,13.0686,368640.20825354
2005-12-13,13.0743,13.1551,12.9272,13.0969,595464.04982509
2005-12-14,13.1222,13.2682,13.0265,13.1083,511966.9199594
2005-12-15,13.1298,13.2185,13.0743,13.1162,602228.25989807
2005-12-16,13.2107,13.3002,13.1222,13.2107,454505.01699421
2005-12-19,13.1814,13.1931,12.9877,13.0519,444697.52843667
2005-12-20,13.0686,13.0899,12.865,13.009,406498.42832201
2005-12-21,13.0743,13.1015,13.014,13.0626,427624.77720812
2005-12-22,13.0969,13.1854,13.0041,13.1814,656489.79206826
2005-12-23,13.1854,13.2409,13.1405,13.1717,405320.74936728
2005-12-27,13.2107,13.2574,13.084,13.1551,427962.57701292
2005-12-28,13.1551,13.1629,13.0198,13.084,315390.0220035
2005-12-29,13.0519,13.0743,12.8775,12.8981,422222.0338256
2005-12-30,12.865,12.8893,12.7879,12.7939,512477.21328154
2006-01-03,12.9331,13.1405,12.7626,13.1347,603072.24603652
2006-01-04,13.1405,13.2058,13.014,13.1015,379967.28255912
2006-01-05,12.9877,13.3509,12.9877,13.3509,491346.7574069
2006-01-06,13.4307,13.4873,13.1814,13.2866,384700.5868148
2006-01-09,13.2866,13.5876,13.2797,13.5817,457540.08150175
2006-01-10,13.5817,13.76,13.46,13.6266,465491.21125361
2006-01-11,13.6625,13.7133,13.5495,13.6625,339221.84956938
2006-01-12,13.6625,13.6938,13.6139,13.6938,618791.74455159
2006-01-13,13.7133,13.7133,13.5817,13.6382,547296.26185395
2006-01-17,13.5495,13.6625,13.383,13.6625,570450.43631598
2006-01-18,13.6625,13.7347,13.5184,13.5935,346829.01903367
2006-01-19,13.5817,13.9139,13.5817,13.8915,383509.56014743
2006-01-20,13.9342,13.9342,13.6538,13.6938,334494.70579646
2006-01-23,13.6995,13.7951,13.5876,13.6586,418494.94175443
2006-01-24,13.6538,13.7794,13.648,13.7239,414783.25089014
2006-01-25,13.7531,13.8261,13.6099,13.6625,413770.87822286
2006-01-26,13.7181,13.7396,13.6266,13.6675,546617.58200296
2006-01-27,13.6752,13.8963,13.6752,13.8915,374211.33816488
2006-01-30,13.8185,13.8185,13.6752,13.7239,341089.50259349
2006-01-31,13.7239,13.9002,13.6938,13.7794,393647.66127988
2006-02-01,13.7531,13.9412,13.7307,13.76,451964.84460189
2006-02-02,13.7794,13.8126,13.6099,13.6752,313880.70372675
2006-02-03,13.6099,13.6432,13.3705,13.46,323339.0982611
2006-02-06,13.46,13.6099,13.3994,13.5184,301369.78998367
2006-02-07,13.5379,13.5613,13.3705,13.4736,340062.75546644
2006-02-08,13.4697,13.4697,13.3256,13.4347,382166.57490525
2006-02-09,13.4873,13.5241,13.3705,13.46,259117.09221145
2006-02-10,13.4795,13.5379,13.3705,13.4736,198772.08331351
2006-02-13,13.4736,13.5241,13.3705,13.4697,227162.6681235
2006-02-14,13.5495,13.5495,13.3402,13.5241,392807.78212997
2006-02-15,13.5739,13.5817,13.4239,13.5739,274323.21716302
2006-02-16,13.5935,13.6752,13.5739,13.648,333649.6929109
2006-02-17,13.6938,13.9002,13.6139,13.8866,686915.38968402
2006-02-21,13.9461,13.9508,13.7754,13.8915,507234.64245083
2006-02-22,13.9342,14.0735,13.8544,14.0735,397878.88619045
2006-02-23,14.0531,14.0531,13.8584,13.9342,404137.93667692
2006-02-24,13.9002,13.9002,13.7181,13.7794,420688.07361778
2006-02-27,13.7074,13.7396,13.5564,13.6938,382166.57490525
2006-02-28,13.6266,13.6675,13.46,13.6382,355627.21516534
2006-03-01,13.6382,13.7531,13.5241,13.7531,467514.92984103
2006-03-02,13.7531,13.7679,13.6218,13.7531,322313.37788118
2006-03-03,13.6675,13.7239,13.4697,13.5495,448755.23308274
2006-03-06,13.5662,13.7181,13.4873,13.7181,510285.10816529
2006-03-07,13.6625,13.7396,13.5984,13.6938,454669.29653453
2006-03-08,13.6625,13.8261,13.6099,13.8261,507916.40254319
2006-03-09,13.8612,13.9869,13.7531,13.9586,400248.61855969
2006-03-10,14.0356,14.134,13.9179,14.1175,766343.52068525
2006-03-13,14.1047,14.2313,13.9742,14.1408,616932.30550452
2006-03-14,14.2236,14.2236,13.9928,14.2051,403628.6701019
2006-03-15,14.2431,14.4681,14.2118,14.4681,424924.43226399
2006-03-16,14.4681,14.6316,14.427,14.5713,657839.96454033
2006-03-17,14.6053,14.7476,14.4757,14.7476,322843.17939874
2006-03-20,14.6356,14.7086,14.3619,14.4495,416476.35690265
2006-03-21,14.4603,14.4865,14.2178,14.2313,289711.07635606
2006-03-22,14.2178,14.3415,14.134,14.3415,250660.80287309
2006-03-23,14.279,14.432,14.2313,14.432,420688.07361778
2006-03-24,14.3171,14.3287,14.1408,14.1993,3573475.2997672
2006-03-27,14.1993,14.2743,14.1993,14.2694,1393250.674529
2006-03-28,14.2178,14.3171,14.1993,14.2967,759926.35114123
2006-03-29,14.2967,14.3482,14.2576,14.3415,759582.39085366
2006-03-30,14.1748,14.2635,14.1691,14.2051,1314837.9964364
2006-03-31,14.2051,14.3415,14.134,14.3239,1118759.0708372
2006-04-03,14.1126,14.2382,13.9179,13.9461,623350.50179569
2006-04-04,13.9002,13.9586,13.7239,13.7873,929458.72977068
2006-04-05,13.7396,13.8369,13.3139,13.7454,1169130.258143
2006-04-06,13.7454,13.8612,13.6382,13.7679,591751.33221369
2006-04-07,13.6382,13.8126,13.5184,13.5184,394830.47397025
2006-04-10,13.46,13.5564,13.2945,13.307,440474.51750312
2006-04-11,13.3139,13.3646,13.2185,13.2241,385704.74550505
2006-04-12,13.1629,13.2866,13.1015,13.2185,468699.79602565
2006-04-13,13.2241,13.2241,13.0198,13.0686,406159.60177009
2006-04-17,13.0743,13.1931,12.9331,12.9721,439451.87736458
2006-04-18,13.014,13.3958,13.014,13.3646,518225.97044587
2006-04-19,13.3567,13.4912,13.2945,13.4873,380468.33515711
2006-04-20,13.5241,13.5817,13.3471,13.4912,456023.57599511
2006-04-21,13.5495,13.5495,13.3705,13.4873,381994.08138791
2006-04-24,13.4873,13.4873,13.3208,13.3909,356976.36089028
2006-04-25,13.3402,13.4192,13.3002,13.3958,562677.96056423
2006-04-26,13.3958,13.4307,13.3256,13.3442,520251.74252752
2006-04-27,13.2739,13.46,13.0743,13.3646,511628.09340746
2006-04-28,13.307,13.4988,13.2281,13.4123,369143.31434578
2006-05-01,13.4659,13.4912,13.1405,13.1483,542056.77126463
2006-05-02,13.1931,13.2797,13.014,13.1483,432694.85452148
2006-05-03,13.1551,13.2281,13.0265,13.1931,364245.73054978
2006-05-04,13.1659,13.3139,13.0969,13.2058,620142.9437708
2006-05-05,13.2682,13.4239,13.2107,13.3567,507739.80203734
2006-05-08,13.1659,13.4054,13.1659,13.3958,427962.57701292
2006-05-09,13.4532,13.7133,13.3567,13.5438,687412.33529353
2006-05-10,13.5379,13.6586,13.4659,13.4912,430152.6286349
2006-05-11,13.5379,13.5613,13.1717,13.1717,390607.46303669
2006-05-12,13.1814,13.2185,12.9535,12.9945,592933.11815694
2006-05-15,13.0413,13.2409,12.9575,13.2409,531907.37591377
2006-05-16,13.3909,13.4054,13.1717,13.1717,405818.72172391
2006-05-17,13.1298,13.2797,12.9632,12.9632,446045.64741448
2006-05-18,13.0626,13.235,12.9721,13.0041,473259.58001685
2006-05-19,13.009,13.1814,12.8581,12.9575,504531.21726531
2006-05-22,12.9721,13.0461,12.8775,12.9778,411903.22519878
2006-05-23,12.9992,13.1222,12.8162,12.865,367622.70185063
2006-05-24,12.865,13.0626,12.6545,12.8854,667651.56008639
2006-05-25,12.9331,13.1222,12.8717,13.1222,789173.24305513
2006-05-26,13.1347,13.2622,13.1083,13.1998,350721.41739231
2006-05-30,13.1083,13.1347,12.8981,12.9038,470046.88825631
2006-05-31,12.9535,12.9992,12.7393,12.9224,635866.5492744
2006-06-01,12.9575,13.1814,12.9272,13.1814,578737.31237837
2006-06-02,13.2514,13.3442,13.2058,13.2866,334494.70579646
2006-06-05,13.2514,13.5078,13.2058,13.3761,576024.64646872
2006-06-06,13.4054,13.4347,13.1629,13.2797,522443.84764377
2006-06-07,13.2281,13.5321,13.2185,13.3705,483916.18844847
2006-06-08,13.3139,13.4054,13.0969,13.3442,517884.06365257
2006-06-09,13.3442,13.5078,13.3256,13.4873,342437.62157131
2006-06-12,13.5438,13.5438,13.1931,13.2281,328575.50860903
2006-06-13,13.2107,13.3471,12.9992,13.014,581939.73666763
2006-06-14,13.1551,13.1551,12.9331,12.9847,497265.95459433
2006-06-15,13.0413,13.1629,12.9778,13.0743,500987.91292987
2006-06-16,13.1854,13.1854,13.0198,13.0743,359510.37279982
2006-06-19,13.1222,13.1347,12.9272,12.9399,444021.92882707
2006-06-20,12.9087,12.9877,12.8396,12.9399,457209.46892685
2006-06-21,12.9272,13.0041,12.8357,12.8717,534446.52155897
2006-06-22,12.9224,12.9224,12.7209,12.7209,498951.87337694
2006-06-23,12.7393,12.8084,12.5728,12.6029,567240.82479683
2006-06-26,12.6595,12.8483,12.6486,12.8483,529378.49773985
2006-06-27,12.9038,12.9877,12.8084,12.8268,587520.10730314
2006-06-28,12.865,13.1162,12.8396,13.1162,657160.25794222
2006-06-29,13.0519,13.2682,13.0413,13.2682,596819.3560328
2006-06-30,13.2945,13.4405,12.9575,12.9575,6587317.9709488
2006-07-03,13.0461,13.1931,12.9575,13.1931,944672.04195212
2006-07-05,13.1931,13.2682,13.0041,13.1854,744542.59893666
2006-07-06,13.1717,13.2514,13.0626,13.1854,625214.04783128
2006-07-07,13.1854,13.2622,13.0353,13.1347,910182.57920751
2006-07-10,13.1854,13.3323,13.1717,13.2739,489994.53144058
2006-07-11,13.2866,13.3646,13.1015,13.3256,499115.12617014
2006-07-12,13.383,13.4873,13.307,13.3761,755704.3669548
2006-07-13,13.3256,13.3646,13.0686,13.0801,647863.06270682
2006-07-14,13.1765,13.2107,12.9632,13.0041,742342.27984341
2006-07-17,13.084,13.1162,12.8084,12.8357,990470.09755408
2006-07-18,12.9877,13.2185,12.9331,13.1931,823983.0509034
2006-07-19,13.1629,13.6218,13.1551,13.4912,800997.26297022
2006-07-20,13.5438,13.5662,13.3139,13.3323,683863.89722245
2006-07-21,13.3323,13.3442,13.0198,13.0265,623183.14201398
2006-07-24,13.1483,13.3471,13.0576,13.3471,574514.30144483
2006-07-25,13.4054,13.6021,13.3256,13.5739,809283.11228547
2006-07-26,13.5876,13.6938,13.4873,13.6382,677946.75352928
2006-07-27,13.7239,13.7873,13.4659,13.4988,572809.90121394
2006-07-28,13.5817,13.7133,13.5564,13.6868,467852.72964582
2006-07-31,13.7133,13.7454,13.3958,13.5379,622005.46305926
2006-08-01,13.4697,13.6675,13.3402,13.5876,720367.83783036
2006-08-02,13.648,13.7074,13.4988,13.6382,548148.46196939
2006-08-03,13.6382,13.8126,13.5495,13.7873,522443.84764377
2006-08-04,13.9002,14.0531,13.8185,14.0229,904606.31556051
2006-08-07,14.0531,14.0531,13.8612,13.9655,708541.76442102
2006-08-08,13.9586,14.0531,13.6218,13.6625,692656.95961848
2006-08-09,13.7396,13.871,13.6382,13.682,761946.98948724
2006-08-10,13.6625,13.9069,13.5184,13.7998,593272.97145598
2006-08-11,13.8185,13.833,13.6218,13.6938,367622.70185063
2006-08-14,13.8612,14.0735,13.6625,13.9002,508925.69496908
2006-08-15,14.1126,14.1467,13.9002,14.058,548298.36704994
2006-08-16,14.1175,14.1691,14.0229,14.1047,583131.79008214
2006-08-17,14.1047,14.1993,14.0229,14.0287,732880.80506767
2006-08-18,14.0696,14.0696,13.9412,14.0063,549497.60769433
2006-08-21,13.9995,14.0843,13.9586,14.0843,589556.14685607
2006-08-22,14.0229,14.2431,13.9869,14.2382,676591.44732159
2006-08-23,14.3093,14.3287,14.1175,14.2382,771759.61178043
2006-08-24,14.1993,14.432,14.1993,14.4194,1044565.2966897
2006-08-25,14.4194,14.4603,14.3619,14.4145,805569.36792695
2006-08-28,14.427,14.4915,14.3725,14.4865,649555.14197218
2006-08-29,14.4865,14.6162,14.4087,14.6162,615414.77325074
2006-08-30,14.5518,14.6425,14.471,14.579,813157.02919583
2006-08-31,14.6162,14.7037,14.5401,14.547,935204.40669365
2006-09-01,14.5859,14.5859,14.4027,14.432,447235.64733472
2006-09-05,14.4603,14.6425,14.432,14.6425,461600.86638924
2006-09-06,14.7905,14.7905,14.5859,14.656,1029507.0233245
2006-09-07,14.656,14.7037,14.3784,14.3902,905966.75550386
2006-09-08,14.128,14.5927,14.128,14.5585,4190919.9520881
2006-09-11,14.4603,14.5148,14.3171,14.4796,1183326.0639216
2006-09-12,14.3171,14.5401,14.3171,14.5401,1058082.4226173
2006-09-13,14.579,14.579,14.4398,14.5634,826861.02310053
2006-09-14,14.4398,14.547,14.3852,14.5401,966473.99044786
2006-09-15,14.6491,14.656,14.427,14.6162,1200064.0955866
2006-09-18,14.6238,14.6715,14.4963,14.5995,662740.62857772
2006-09-19,14.6386,14.7232,14.502,14.7232,917792.82891318
2006-09-20,14.7709,14.8517,14.6715,14.7855,841898.76152324
2006-09-21,14.7777,14.7905,14.5148,14.6162,629949.40558123
2006-09-22,14.547,14.656,14.432,14.6491,494900.32921362
2006-09-25,14.6491,14.7359,14.4963,14.6773,552030.59285677
2006-09-26,14.7184,14.7905,14.6103,14.6902,514670.3451449
2006-09-27,14.6902,14.8391,14.6425,14.8391,677778.36700045
2006-09-28,14.846,14.846,14.5927,14.6316,518225.97044587
2006-09-29,14.6715,14.7709,14.6162,14.6238,528021.1380379
2006-10-02,14.6162,14.6969,14.4398,14.5713,540196.30547041
2006-10-03,14.5927,14.7855,14.547,14.6715,523966.51363319
2006-10-04,14.6773,14.8848,14.6773,14.8848,626058.03396971
2006-10-05,14.846,15.0251,14.7905,15.0251,571464.8624775
2006-10-06,14.9753,15.0066,14.8158,14.8391,951598.4780712
2006-10-09,14.846,15.0193,14.7184,15.0193,368298.30146024
2006-10-10,14.9686,15.0914,14.7232,14.7905,2271151.297315
2006-10-11,14.8332,14.9248,14.656,14.7855,614221.69308911
2006-10-12,14.7905,14.955,14.7855,14.9004,948216.37303471
2006-10-13,14.9414,15.1761,14.9131,15.1761,854573.95480665
2006-10-16,15.2579,15.4604,15.2043,15.4604,978645.05089187
2006-10-17,15.5013,15.7925,15.4662,15.6182,1879703.9551285
2006-10-18,15.4888,15.5013,15.3552,15.3923,5279421.8118382
2006-10-19,15.3923,15.5919,15.3923,15.5919,2165519.5528845
2006-10-20,15.5978,15.5978,15.5013,15.5509,1088501.8597503
2006-10-23,15.5461,15.6182,15.3854,15.5978,1153075.0133174
2006-10-24,15.5559,15.5744,15.4604,15.5013,686577.58987924
2006-10-25,15.4459,15.6115,15.3854,15.5509,813680.67023062
2006-10-26,15.6115,15.6115,15.4799,15.6036,697387.18363278
2006-10-27,15.6036,15.6387,15.4147,15.4527,811480.35113736
2006-10-30,15.3786,15.6309,15.3552,15.6182,1235728.1570446
2006-10-31,15.6182,15.6309,15.5013,15.6182,1327333.5089725
2006-11-01,15.6485,15.6485,15.5132,15.5667,1212403.5425594
2006-11-02,15.5345,15.5978,15.3786,15.4799,1420281.8461428
2006-11-03,15.5667,15.5978,15.4226,15.5013,1528979.4574948
2006-11-06,15.5599,15.6241,15.5013,15.5705,906302.5018144
2006-11-07,15.5978,15.6115,15.4662,15.5345,816546.32146222
2006-11-08,15.5345,15.6309,15.4732,15.5862,991311.00345111
2006-11-09,15.5862,15.6776,15.5559,15.5919,1127378.6129687
2006-11-10,15.5862,15.6485,15.5345,15.6485,644819.78422223
2006-11-13,15.6182,15.6738,15.5461,15.5744,759416.05781908
2006-11-14,15.6241,15.7624,15.5559,15.7409,1105237.8379211
2006-11-15,15.7925,15.8782,15.7147,15.8169,1133970.3295244
2006-11-16,15.8967,15.8967,15.6776,15.8648,1457648.2543374
2006-11-17,15.848,15.8519,15.7147,15.8169,649893.9685241
2006-11-20,15.8422,16.1744,15.8023,16.1442,1238257.0352185
2006-11-21,16.1022,16.4101,16.0215,16.4101,983875.30075703
2006-11-22,16.3935,16.4101,16.0799,16.2328,711070.64259494
2006-11-24,16.1315,16.3312,16.0995,16.2883,189136.06152617
2006-11-27,16.2494,16.2883,15.7206,15.7925,1349648.8310318
2006-11-28,15.7925,15.892,15.5599,15.8519,671525.47699673
2006-11-29,15.8724,16.0341,15.7409,16.0341,1003155.5583087
2006-11-30,16.0653,16.3039,15.9728,16.2494,2245636.631208
2006-12-01,16.1228,16.3575,16.039,16.3428,1118256.9914922
2006-12-04,16.3935,16.6508,16.3458,16.5971,1145130.0440482
2006-12-05,16.6508,16.7072,16.5405,16.6195,1392921.0887014
2006-12-06,16.6244,16.7129,16.4968,16.6428,1119436.723941
2006-12-07,16.5825,16.6311,16.4062,16.4518,621327.80995541
2006-12-08,16.4423,16.5757,16.3107,16.5405,520594.67606796
2006-12-11,16.5629,16.7402,16.5231,16.6508,543070.17067902
2006-12-12,16.7305,16.7811,16.4851,16.5757,656144.80503356
2006-12-13,16.6135,16.6935,16.5367,16.6545,774969.22329957
2006-12-14,16.6244,16.8298,16.5114,16.5581,797445.74465775
2006-12-15,16.5825,16.7723,16.5289,16.6681,1241130.9004271
2006-12-18,16.7072,16.7072,16.3039,16.3428,949908.45230008
2006-12-19,16.1812,16.2835,15.9728,16.2494,881626.68811008
2006-12-20,16.2494,16.4471,16.2494,16.3633,502335.00516056
2006-12-21,16.3458,16.5055,16.1384,16.1812,656144.80503356
2006-12-22,16.1928,16.2406,16.0001,16.0799,415454.74351123
2006-12-26,16.0692,16.3312,16.0692,16.2786,388586.82469068
2006-12-27,16.3428,16.5465,16.3428,16.5465,504363.8574836
2006-12-28,16.5026,16.5581,16.337,16.4598,499115.12617014
2006-12-29,16.492,16.5522,16.3575,16.3858,658341.01713832
2007-01-03,16.3633,16.6244,16.2153,16.3994,913226.8844392
2007-01-04,16.3994,16.5367,16.15,16.5231,773444.50381592
2007-01-05,16.5231,16.5231,16.0293,16.0293,999424.35924904
2007-01-08,16.0155,16.0653,15.8422,15.9883,771078.8784352
2007-01-09,15.9601,16.1676,15.8422,16.15,619634.7039429
2007-01-10,16.0653,16.262,15.9728,16.2221,637384.08152816
2007-01-11,16.262,16.5367,16.2085,16.3994,547625.84768172
2007-01-12,16.4256,16.4518,16.3488,16.4169,422558.80688328
2007-01-16,16.5367,16.6135,16.4256,16.5912,759081.33825566
2007-01-17,16.5912,16.6799,16.4471,16.5289,539861.585907
2007-01-18,16.5405,16.5629,16.3185,16.4782,730174.29964078
2007-01-19,16.4782,16.6731,16.2719,16.6731,564031.21327768
2007-01-22,16.6389,16.6389,16.4169,16.4423,630789.28473114
2007-01-23,16.3858,16.6244,16.3488,16.5405,495741.23511067
2007-01-24,16.5757,16.8523,16.5629,16.8298,574326.40672058
2007-01-25,16.8901,16.9574,16.6984,16.8367,898189.14601647
2007-01-26,16.8367,16.8523,16.6545,16.8367,523128.68797751
2007-01-29,16.7608,17.0334,16.7608,16.9497,569606.45017755
2007-01-30,16.9234,16.9622,16.7072,16.9622,435907.546282
2007-01-31,16.9848,17.1862,16.8123,17.0218,695525.69109144
2007-02-01,17.0393,17.1551,16.9011,17.1551,526343.4332323
2007-02-02,17.1182,17.1551,17.0169,17.1551,554049.17770853
2007-02-05,17.0841,17.2427,17.0334,17.2244,639584.40062142
2007-02-06,17.2388,17.4707,17.1862,17.4532,619306.14486226
2007-02-07,17.4532,17.8603,17.385,17.8603,837501.20357813
2007-02-08,17.8516,17.9645,17.572,17.6245,1050132.3196124
2007-02-09,17.6081,17.6928,16.7811,17.2184,1783183.5647033
2007-02-12,17.2184,17.2244,16.6623,16.9574,1151599.5776959
2007-02-13,16.9379,17.2144,16.7129,17.2144,961130.79839872
2007-02-14,17.2011,17.3967,16.9234,17.0031,906101.2593775
2007-02-15,17.0334,17.3344,16.9234,17.2244,749610.62275578
2007-02-16,17.2341,17.3597,16.9622,17.2184,955988.84878645
2007-02-20,17.1465,17.5651,16.8708,17.501,1005177.2234019
2007-02-21,17.3967,17.4815,17.2798,17.4376,700084.44833554
2007-02-22,17.425,17.425,17.1347,17.269,962927.60587103
2007-02-23,17.274,17.2798,17.0528,17.0841,686915.38968402
2007-02-26,17.2144,17.2144,16.5629,16.9622,1072209.4363382
2007-02-27,16.6984,16.7657,16.1022,16.2494,1529821.390139
2007-02-28,16.2552,16.5026,16.1228,16.2786,1308911.6120191
2007-03-01,16.2679,16.4968,15.3786,16.3039,1305694.8132701
2007-03-02,16.2016,16.2552,15.8384,16.0877,1541314.797479
2007-03-05,15.9025,15.9552,15.4226,15.4226,1651856.4466712
2007-03-06,15.5092,16.1022,15.4732,16.0108,1432634.6408282
2007-03-07,15.9806,16.0877,15.8023,15.8092,1284235.7983149
2007-03-08,15.9942,16.2221,15.9378,16.1022,1253972.4267451
2007-03-09,16.2679,16.337,16.0653,16.3107,1002639.1045038
2007-03-12,16.2016,16.4423,16.1022,16.4325,646851.71678666
2007-03-13,16.2835,16.3488,16.15,16.1676,1603347.7786538
2007-03-14,16.15,16.3741,15.9806,16.3633,1371280.3395046
2007-03-15,16.3858,16.5825,16.2552,16.5757,839371.9368436
2007-03-16,16.5757,16.5757,16.2221,16.3039,1497372.0739358
2007-03-19,16.3741,16.5231,16.2552,16.4637,631126.05778881
2007-03-20,16.4169,16.6508,16.3039,16.6311,691978.2797675
2007-03-21,16.6935,17.0081,16.5114,16.9497,773107.73075825
2007-03-22,16.9447,16.9622,16.7461,16.8941,581090.61679357
2007-03-23,16.8941,16.9497,16.7986,16.8298,458391.25487009
2007-03-26,16.8241,16.8298,16.4471,16.6135,816214.68214018
2007-03-27,16.5971,16.6545,16.3858,16.4851,721724.17078518
2007-03-28,16.3633,16.6244,16.1928,16.4518,1939528.4032329
2007-03-29,16.5912,16.6681,16.3994,16.6019,755357.32642587
2007-03-30,16.5912,16.7657,16.4101,16.6886,907318.98147017
2007-04-02,16.7129,16.8123,16.5405,16.7861,718004.26594389
2007-04-03,16.8241,16.9994,16.7771,16.9069,580597.77817259
2007-04-04,16.8708,16.9184,16.6019,16.7305,540196.30547041
2007-04-05,16.6019,16.6799,16.5231,16.6195,656657.15184997
2007-04-09,16.4704,16.6195,16.4704,16.5581,610844.72178825
2007-04-10,16.5289,16.7188,16.4968,16.6428,380304.05561679
2007-04-11,16.6731,16.6731,16.3185,16.4062,942130.84281271
2007-04-12,16.3458,16.3741,16.2279,16.3575,561325.73459792
2007-04-13,16.3994,16.5971,16.2552,16.5629,1526276.0323094
2007-04-16,16.6984,16.7072,16.5708,16.6508,538171.56013587
2007-04-17,16.6886,16.9126,16.5708,16.9069,612031.64146714
2007-04-18,16.7986,16.9126,16.7188,16.7771,934189.98053211
2007-04-19,16.6087,16.6731,16.5172,16.6019,581609.12409272
2007-04-20,16.6019,16.9497,16.6019,16.7723,615578.02604394
2007-04-23,17.1347,17.2341,16.9994,17.1123,1208680.5574769
2007-04-24,17.1522,17.1551,16.8123,16.9798,705668.92595955
2007-04-25,17.124,17.2144,16.8054,16.9798,539684.98540117
2007-04-26,16.9321,17.0218,16.8054,16.9447,524979.91304758
2007-04-27,16.8523,16.9321,16.7236,16.8941,759926.35114123
2007-04-30,16.8901,16.8941,16.492,16.5055,909335.51282769
2007-05-01,16.5971,16.6508,16.2719,16.5114,909000.79326426
2007-05-02,16.5629,16.6886,16.3488,16.5629,767022.20053622
2007-05-03,16.8455,16.8638,16.6428,16.6731,573657.99434086
2007-05-04,16.9184,16.9234,16.6731,16.7723,977625.49099471
2007-05-07,16.7861,16.9126,16.7129,16.7129,512477.21328154
2007-05-08,16.6623,16.7657,16.5289,16.7072,825667.9429389
2007-05-09,16.6311,16.9848,16.6311,16.8901,669340.55911038
2007-05-10,16.7461,16.8367,16.5026,16.5026,853732.02216248
2007-05-11,16.6428,16.7657,16.5825,16.7129,483916.18844847
2007-05-14,16.7608,16.791,16.4598,16.4704,737784.54934644
2007-05-15,16.5114,16.5708,16.1442,16.1628,947369.30665491
2007-05-16,16.3107,16.4782,16.1872,16.3312,1218961.3764598
2007-05-17,16.4423,16.4518,15.9728,16.0653,1361480.0381768
2007-05-18,16.0692,16.0692,15.6115,15.7069,1930405.7550092
2007-05-21,15.8276,16.0001,15.7409,15.8092,1256005.3860567
2007-05-22,15.8589,16.1812,15.7692,16.0545,998064.94605282
2007-05-23,16.1384,16.2679,15.8842,15.9025,966978.12328723
2007-05-24,15.9202,15.9378,15.4527,15.6115,1395785.7131857
2007-05-25,15.6241,15.8842,15.6241,15.7409,883144.22036386
2007-05-29,16.0341,16.2719,16.0215,16.0799,1554167.6180154
2007-05-30,15.9318,16.3858,15.9318,16.3858,1025633.1064141
2007-05-31,16.3858,16.4365,16.1315,16.2221,1210197.0629834
2007-06-01,16.4365,16.4704,16.1676,16.2328,1936492.3119782
2007-06-04,16.2328,16.4101,16.2153,16.2835,809283.11228547
2007-06-05,16.1812,16.2328,15.7887,15.848,1415074.1847144
2007-06-06,15.8237,15.9318,15.6894,15.8724,979483.90329467
2007-06-07,15.7925,15.7925,15.3241,15.3992,1369756.6467681
2007-06-08,15.4059,15.7555,15.3757,15.7001,993852.20259056
2007-06-11,15.6776,15.6942,15.3786,15.3854,957337.9945114
2007-06-12,15.3923,15.3923,14.9131,15.0193,1986154.0170193
2007-06-13,15.0426,15.4662,15.0426,15.3923,1218151.2729766
2007-06-14,15.5208,15.8422,15.1332,15.2161,1968948.8154113
2007-06-15,15.7489,15.9728,15.5705,15.6387,1746345.931279
2007-06-18,15.7069,15.7624,15.3241,15.3319,908665.04695374
2007-06-19,15.2939,15.4732,15.1517,15.4732,856448.79506063
2007-06-20,15.5345,15.5744,14.9004,14.9248,1477596.9242688
2007-06-21,14.9053,15.0193,14.5088,14.9629,1618902.9976286
2007-06-22,15.0136,15.0914,14.8216,14.9872,1576985.0194198
2007-06-25,14.9872,15.0844,14.7184,14.7855,1433485.8141968
2007-06-26,14.9414,14.9823,14.7232,14.7855,1263785.0490383
2007-06-27,14.6715,15.252,14.6425,15.2043,1382262.4267753
2007-06-28,15.1809,15.3552,14.9958,14.9958,969172.28189773
2007-06-29,15.0699,15.2763,14.7982,14.9004,1406948.507951
2007-07-02,15.0426,15.4097,14.9414,15.4097,1046414.4682654
2007-07-03,15.4662,15.4799,15.1898,15.2763,455347.97638552
2007-07-05,15.3786,15.5266,15.3241,15.4604,770235.9190439
2007-07-06,15.4732,15.5092,15.2355,15.3854,639243.52057525
2007-07-09,15.3786,15.438,15.2355,15.3116,577207.45915907
2007-07-10,15.1858,15.252,14.7905,14.8216,1294886.2462637
2007-07-11,14.8391,14.9131,14.7427,14.8391,1444968.9540656
2007-07-12,14.8624,15.1332,14.8108,15.1264,808438.09939993
2007-07-13,15.2414,15.2715,14.9753,15.1576,815365.56226611
2007-07-16,15.0914,15.2043,14.8848,14.8848,1194990.9380319
2007-07-17,14.9491,15.0251,14.8158,14.8624,924885.59806681
2007-07-18,14.7905,14.9189,14.4796,14.9189,1842007.9611061
2007-07-19,14.9823,15.1216,14.9609,15.0136,1007710.2085643
2007-07-20,14.9823,15.0136,14.4915,14.5927,1557201.6557759
2007-07-23,14.6238,14.6823,14.3678,14.3678,1084444.1551042
2007-07-24,14.3852,14.3902,13.9002,13.9245,1978741.9295092
2007-07-25,14.0356,14.3619,13.9412,14.2051,2278936.0940325
2007-07-26,13.9069,14.247,13.8261,14.1748,3454660.1222251
2007-07-27,13.8915,14.247,13.8438,13.9002,3416955.9142259
2007-07-30,13.9742,14.0978,13.6868,13.9508,1874971.6776198
2007-07-31,14.2967,14.3725,13.8486,13.8866,2073737.6004506
2007-08-01,13.9002,14.1523,13.5321,14.0356,2609372.0684355
2007-08-02,13.7531,14.427,13.7531,14.3482,1995479.9611743
2007-08-03,14.4145,14.4145,13.9995,14.058,2546655.2736741
2007-08-06,14.3171,14.9921,14.1408,14.9921,2933722.5126168
2007-08-07,14.9686,15.6689,14.4456,15.4527,2641320.3320407
2007-08-08,15.6241,16.5114,15.3923,16.2952,2812363.0556942
2007-08-09,15.8842,16.5971,15.7206,16.2085,2580808.9901083
2007-08-10,15.9659,16.5114,15.7206,15.8326,2101632.2663982
2007-08-13,15.9728,16.1968,15.3923,15.438,2311888.5163278
2007-08-14,15.3661,15.5092,14.8752,14.8752,1407793.5208365
2007-08-15,14.7543,15.4849,14.6053,14.7905,1613141.9194988
2007-08-16,14.6619,15.7489,14.6238,15.7489,2418715.3944142
2007-08-17,16.1228,16.8562,16.0653,16.6135,3490819.0757984
2007-08-20,16.5629,16.8523,16.2835,16.6545,1834563.0176879
2007-08-21,16.6244,16.7723,16.4101,16.6019,1619067.2771689
2007-08-22,16.8638,17.0266,16.5172,16.6799,1559403.0016162
2007-08-23,16.7861,16.8562,16.0653,16.1149,1537427.5328562
2007-08-24,16.0799,16.3575,16.004,16.3458,855425.12817497
2007-08-27,16.3312,16.4169,16.0155,16.0341,870639.46710356
2007-08-28,15.8724,15.9416,15.5132,15.5132,1140567.1798156
2007-08-29,15.6241,16.0995,15.5559,16.0995,1424017.152191
2007-08-30,15.892,16.2679,15.8237,16.0155,1060952.1808373
2007-08-31,16.2786,16.3858,15.9025,15.9728,1396292.9262665
2007-09-04,15.9378,16.3458,15.8648,16.1812,1054362.517776
2007-09-05,16.1812,16.1812,15.7489,15.8384,952774.10353167
2007-09-06,15.9416,15.9728,15.6776,15.7925,1281192.5198303
2007-09-07,15.7147,15.7752,15.4604,15.5667,1075325.6138689
2007-09-10,15.6309,15.7235,15.2219,15.4849,1093583.2312821
2007-09-11,15.4662,15.8092,15.4459,15.8092,746057.05094906
2007-09-12,15.7828,16.0799,15.6241,15.8782,814351.13610459
2007-09-13,15.9728,16.1628,15.7692,16.0692,992499.97662424
2007-09-14,15.9485,16.2153,15.8724,16.2153,729670.16680139
2007-09-17,16.2016,16.2679,15.9728,16.0155,1677722.2602958
2007-09-18,16.0741,16.7657,16.004,16.7657,1273082.2442736
2007-09-19,16.7657,17.3041,16.7188,17.2613,1535902.8133725
2007-09-20,17.2184,17.2184,16.6681,16.7402,843933.77432906
2007-09-21,16.9069,16.9234,16.6623,16.7129,1141909.1383107
2007-09-24,16.7657,17.1016,16.7236,17.0266,624880.355015
2007-09-25,16.8638,16.9126,16.6244,16.7129,564361.82585259
2007-09-26,16.8562,17.0616,16.6886,17.0031,695365.51853963
2007-09-27,16.9848,17.0129,16.8054,17.0081,583301.2033581
2007-09-28,17.0218,17.0218,16.5026,16.5367,980836.12926099
2007-10-01,16.5367,17.0334,16.4637,17.0218,1040495.2710781
2007-10-02,17.0129,17.2905,17.0129,17.2303,850862.26394239
2007-10-03,17.274,17.2905,17.0694,17.2798,876884.14313024
2007-10-04,17.3041,17.3967,17.1318,17.3509,662563.00132474
2007-10-05,17.274,17.834,17.274,17.8087,1217301.1263556
2007-10-08,17.7424,17.7424,17.4961,17.6139,674911.68902172
2007-10-09,17.6245,17.7307,17.3412,17.6197,757551.48503635
2007-10-10,17.6197,17.6197,17.311,17.5164,802349.48893654
2007-10-11,17.5526,17.6197,17.0957,17.1628,1342373.3008895
2007-10-12,17.2388,17.3967,17.1318,17.1395,537993.93288291
2007-10-15,17.2184,17.2244,16.6428,16.7657,1162537.5148401
2007-10-16,16.6935,16.7771,16.4598,16.5231,867765.60189496
2007-10-17,16.7236,16.8182,16.1022,16.5971,853889.11447291
2007-10-18,16.5629,16.8523,16.3458,16.7129,779532.08753217
2007-10-19,16.6886,16.7129,16.2494,16.2494,1551119.2057952
2007-10-22,16.0995,16.7072,16.004,16.6545,1026135.1857592
2007-10-23,16.8182,16.973,16.5522,16.9379,959786.78640941
2007-10-24,16.7771,16.9994,16.3701,16.9497,1216625.5267458
2007-10-25,17.0081,17.2303,16.6195,16.9994,1368908.553641
2007-10-26,17.2144,17.4414,16.9184,17.4171,848497.66530877
2007-10-29,17.4815,17.6139,16.9321,17.0081,848322.09155005
2007-10-30,16.9069,17.3919,16.8845,17.2244,934864.55339459
2007-10-31,17.3597,17.5418,17.0616,17.4757,1545880.741953
2007-11-01,17.1347,17.1951,16.6935,16.8901,1634952.0819715
2007-11-02,17.0451,17.1016,16.4169,16.6135,1334601.851885
2007-11-05,16.4256,16.6731,16.1266,16.262,1290822.3811349
2007-11-06,16.3789,16.5289,16.0741,16.5055,842237.58807518
2007-11-07,16.3741,16.4101,15.8967,15.9318,1238423.3682531
2007-11-08,16.0468,16.1744,15.6844,16.1228,1746346.9580263
2007-11-09,16.4423,17.2184,16.4423,17.1862,3779003.3791766
2007-11-12,16.8638,17.4376,16.6545,17.0528,2770092.9032208
2007-11-13,17.2487,18.1632,17.1951,18.0122,21438716.164579
2007-11-14,17.8213,18.0191,17.5096,17.5837,3554912.7384572
2007-11-15,17.3509,17.7627,17.2244,17.5368,2840817.2988261
2007-11-16,17.5584,17.7513,17.2086,17.5526,2279779.0534237
2007-11-19,17.4601,17.4601,16.9935,16.9935,2319782.1482404
2007-11-20,17.0081,17.4171,16.337,16.6545,2550210.8989751
2007-11-21,16.5757,16.9234,16.2835,16.9011,2655625.9997618
2007-11-23,16.9681,17.3919,16.9379,17.269,540401.65489584
2007-11-26,17.2973,17.3344,16.3002,16.3428,1908040.1223406
2007-11-27,16.3789,16.6984,16.3185,16.6799,2205919.9988396
2007-11-28,16.7723,17.2011,16.6731,17.1951,2763308.1582052
2007-11-29,17.1522,17.1522,16.7365,16.9184,1491113.0234493
2007-11-30,17.0451,17.3967,16.8298,16.8638,1988126.3982503
2007-12-03,16.8638,16.9798,16.5231,16.7129,1124017.0428747
2007-12-04,16.6019,16.6244,16.1022,16.3245,1354544.3613337
2007-12-05,16.4968,16.7538,16.3789,16.7538,1649187.930888
2007-12-06,16.7657,17.4376,16.7042,17.4064,1419201.7081651
2007-12-07,17.3041,17.4064,16.8708,16.973,1673595.7635924
2007-12-10,17.0081,17.4025,16.8941,17.4025,1014750.6136145
2007-12-11,17.4532,17.572,16.3789,16.3789,3137913.767267
2007-12-12,16.8766,17.1182,16.337,16.5055,2784929.3992066
2007-12-13,16.4598,16.5629,16.2085,16.5289,2416363.1167461
2007-12-14,16.6935,16.8455,16.15,16.2085,1589435.3550825
2007-12-17,16.1676,16.3039,15.8648,15.8648,1933234.4433441
2007-12-18,15.9806,16.1744,15.5667,16.1149,1780996.5933227
2007-12-19,16.0614,16.3107,15.9728,16.2679,1051446.5559351
2007-12-20,16.3488,16.4471,15.9942,16.4365,1117976.6895263
2007-12-21,16.4471,16.8766,16.4471,16.8638,2386612.0919928
2007-12-24,17.0129,17.3041,16.8845,17.2905,666705.92598238
2007-12-26,17.124,17.2613,17.0081,17.0957,922215.02878937
2007-12-27,17.1074,17.2011,16.6195,16.6984,1255840.0797693
2007-12-28,16.6244,16.8241,15.8276,15.8589,2974976.1854344
2007-12-31,15.8648,16.1315,15.6776,15.9883,2456019.1710341
2008-01-02,15.7887,15.7887,14.9053,14.9248,6279951.9777431
2008-01-03,14.9189,15.1031,14.502,14.5859,3950281.227922
2008-01-04,14.3619,14.3619,13.1765,13.3994,10816386.712542
2008-01-07,13.4873,14.0171,13.4873,13.8369,4560295.3112845
2008-01-08,13.9069,14.0794,13.0743,13.1015,3861753.0371338
2008-01-09,13.0969,13.4532,12.6876,13.4347,4167511.1443384
2008-01-10,13.3646,13.9179,13.1015,13.6332,4072181.7805806
2008-01-11,13.7454,14.0658,13.383,13.6586,2602491.8359373
2008-01-14,13.7873,13.9002,12.9038,13.3139,4404940.2569854
2008-01-15,13.1765,13.307,12.752,13.0626,2651719.2269435
2008-01-16,13.0353,13.6139,13.0198,13.0743,3235171.3621294
2008-01-17,13.1083,13.1717,12.8084,12.8483,2534635.1450578
2008-01-18,13.0413,13.0743,12.3936,12.708,3619596.780714
2008-01-22,12.2269,13.1629,11.9922,13.0969,5054656.5982564
2008-01-23,12.7452,14.6386,12.6438,14.5518,4708196.1814413
2008-01-24,14.7476,14.7476,13.6139,13.9461,3422653.3340338
2008-01-25,14.0735,14.3482,13.6868,13.8584,1890972.5048476
2008-01-28,13.8438,14.3784,13.5184,14.3482,2621021.541339
2008-01-29,14.4194,14.6668,14.1047,14.2178,1711102.8361431
2008-01-30,14.3287,14.6053,13.8778,13.9342,2173646.2563949
2008-01-31,13.9139,14.547,13.9002,14.3902,3157032.8255194
2008-02-01,14.4757,14.9053,14.2635,14.8789,1742180.4181847
2008-02-04,14.8752,14.9753,14.4495,14.5585,1861492.5413361
2008-02-05,14.4915,14.6823,14.2118,14.3949,2395111.5047105
2008-02-06,14.4495,14.6619,13.7307,13.7531,2650341.332299
2008-02-07,13.6586,14.2382,13.6432,14.2236,1909062.7624793
2008-02-08,14.1934,14.1934,13.46,13.6586,2221667.219527
2008-02-11,13.6995,13.6995,13.1931,13.2409,2524160.2708677
2008-02-12,13.3402,13.7873,13.1717,13.7133,1732386.2773397
2008-02-13,13.98,14.0142,13.5184,13.9002,1244270.6931416
2008-02-14,14.0287,14.1993,13.6099,13.7873,2391107.1909151
2008-02-15,13.9139,14.0356,13.4988,14.0063,2558376.6188765
2008-02-19,14.128,14.2313,13.833,13.9995,2751515.9674511
2008-02-20,13.9342,14.2313,13.7794,14.1993,1977004.6733702
2008-02-21,14.2576,14.3287,13.8261,13.8681,2534949.3296787
2008-02-22,13.9342,14.2518,13.6868,14.2118,1930803.1061472
2008-02-25,14.3287,14.6902,13.9928,14.6902,2482874.7688892
2008-02-26,14.6619,14.9326,14.4681,14.5927,2881222.8785167
2008-02-27,14.4963,14.7709,14.3541,14.432,2181787.3343654
2008-02-28,14.4027,14.4681,13.6675,13.6995,3255214.4927964
2008-02-29,13.5817,13.8681,13.5662,13.6139,3695280.3649429
2008-03-03,13.7873,13.8584,13.46,13.7794,3003707.6502906
2008-03-04,13.6586,14.1467,13.6139,14.0142,2925329.8816002
2008-03-05,13.9461,14.1748,13.7679,14.0356,2713387.7128882
2008-03-06,13.98,13.9928,13.3139,13.3705,2864121.3783685
2008-03-07,13.3139,13.76,13.1814,13.6332,2765321.6093213
2008-03-10,13.6752,13.7133,13.4736,13.5184,2456544.8655631
2008-03-11,13.8126,14.3415,13.8126,14.2743,4859121.8486344
2008-03-12,14.3239,14.5518,14.0287,14.0658,2663483.6955252
2008-03-13,13.9002,14.5927,13.6752,14.5859,2132998.3643824
2008-03-14,14.6773,14.7603,13.9002,14.4456,3538098.7275046
2008-03-17,14.1583,14.8624,14.0794,14.656,3188260.3126415
2008-03-18,14.7184,15.5266,14.5265,15.5266,4556672.9474203
2008-03-19,15.5345,16.004,15.4527,15.7069,4993670.8991512
2008-03-20,15.6942,15.9202,15.3436,15.9202,5490585.7062281
2008-03-24,15.9153,16.0545,15.7489,15.8967,2611716.1321266
2008-03-25,15.8842,16.0692,15.6115,16.0692,2153410.0972681
2008-03-26,16.0341,16.0341,15.3592,15.5132,2029042.2712632
2008-03-27,15.4888,15.7489,15.252,15.2939,2476386.7537934
2008-03-28,15.3436,15.4732,14.9872,15.1332,1832862.7244453
2008-03-31,15.1332,15.7624,15.0319,15.1576,2322205.2714603
2008-04-01,15.2355,15.4097,14.2178,15.3992,4262961.6642573
2008-04-02,15.3854,15.5132,14.955,15.3319,2091864.8209786
2008-04-03,15.3172,15.5744,15.1391,15.4888,1481179.2449952
2008-04-04,15.5266,15.6776,15.3319,15.4264,1156673.7619976
2008-04-07,15.5509,15.5978,15.1858,15.4264,1228166.1644539
2008-04-08,15.3552,15.6562,15.2102,15.5782,1865636.4927408
2008-04-09,15.6309,15.6435,15.0962,15.2219,1473997.1488413
2008-04-10,15.3369,15.5509,15.1439,15.3241,1558966.6340872
2008-04-11,15.3241,15.3241,14.9004,14.9326,1043795.2363443
2008-04-14,14.9609,15.3116,14.9189,15.1216,1121859.847161
2008-04-15,15.1517,15.6036,15.1517,15.6036,1444158.8505824
2008-04-16,15.7489,15.9728,15.4662,15.9728,1459803.3965569
2008-04-17,15.9378,15.9942,15.6894,15.9883,1047727.677841
2008-04-18,16.1228,16.3185,15.848,15.9485,1376571.1674503
2008-04-21,15.8724,16.1628,15.7752,15.9378,1162868.1274151
2008-04-22,15.9095,15.9416,15.5744,15.6621,1243354.8347043
2008-04-23,15.7235,16.2719,15.5667,15.9728,1348295.5783184
2008-04-24,16.0215,16.3575,15.9095,16.337,1742405.2758055
2008-04-25,16.3458,16.5629,16.2153,16.4471,1396216.946979
2008-04-28,16.5055,16.6545,16.4471,16.6244,1209459.8585462
2008-04-29,16.6508,16.6508,16.004,16.004,1478603.1364533
2008-04-30,16.2328,16.262,15.5667,15.5667,1491415.9138517
2008-05-01,15.5862,15.5862,14.6425,15.1031,5577906.4423949
2008-05-02,15.2471,15.3513,14.8158,14.8693,1954793.0527706
2008-05-05,15.3241,15.3241,14.9414,15.0962,1220488.1494378
2008-05-06,15.3436,15.3436,14.8693,15.1264,1625583.0144372
2008-05-07,15.0914,15.3172,14.5401,14.579,1691994.0453617
2008-05-08,15.0699,15.0699,14.4495,14.5148,1341193.5684407
2008-05-09,14.427,14.4915,14.1748,14.1934,2152794.0489919
2008-05-12,14.2431,14.4915,14.2118,14.471,1729571.9634645
2008-05-13,14.432,14.6238,14.2635,14.4603,1204921.6362447
2008-05-14,14.4963,14.7777,14.4915,14.6053,1135236.3087321
2008-05-15,14.5927,14.8158,14.4456,14.8158,715785.46540234
2008-05-16,15.0582,15.0641,14.5995,14.6773,1502713.2124905
2008-05-19,14.6773,14.7037,14.3171,14.502,1580311.6801114
2008-05-20,14.502,15.1216,14.3902,14.4681,1275612.1491948
2008-05-21,14.5088,14.7709,14.3784,14.4194,1468696.0534244
2008-05-22,14.5713,14.5713,13.8681,14.1126,2655636.2672332
2008-05-23,14.0913,14.1865,13.9002,14.0735,1016629.560857
2008-05-27,14.2839,14.2888,13.9002,14.2576,1517738.6299479
2008-05-28,14.2051,14.2839,14.1126,14.2694,828440.16018192
2008-05-29,14.2382,14.4681,14.1047,14.4194,1182667.9190132
2008-05-30,14.5518,14.579,14.3239,14.4915,1177683.0617113
2008-06-02,14.134,14.3171,13.8261,14.1583,2544100.726822
2008-06-03,14.1691,14.279,13.9412,14.1934,1923366.3767062
2008-06-04,14.1691,14.3287,14.0658,14.2694,1230929.1409728
2008-06-05,14.4865,14.579,14.2236,14.579,1563451.4655383
2008-06-06,14.6356,14.6356,14.058,14.1047,1655868.9744437
2008-06-09,14.1467,14.432,13.871,13.871,2514952.4026324
2008-06-10,13.8963,13.9928,13.6625,13.8778,1925623.1668914
2008-06-11,13.9002,13.98,13.6099,13.6099,1691579.2395224
2008-06-12,13.7074,14.0424,13.6382,13.98,2145064.6966194
2008-06-13,14.0287,14.1691,13.9002,14.1175,1148155.8678316
2008-06-16,14.1934,14.1993,13.9179,14.1934,1332157.1669755
2008-06-17,14.1523,14.2178,13.8486,13.8915,1638594.9807783
2008-06-18,14.2051,14.2051,13.7794,14.0229,1842913.5520721
2008-06-19,14.0142,14.2839,13.833,14.2839,1448096.4258145
2008-06-20,14.432,14.432,13.8486,13.8778,2372170.893651
2008-06-23,13.9002,14.1047,13.7873,13.7998,1433180.8702998
2008-06-24,13.6995,14.0531,13.6099,13.8584,1644849.9242762
2008-06-25,14.0735,14.1934,13.6382,13.8584,2108090.5058275
2008-06-26,13.871,13.9742,13.6752,13.8261,2730988.2121401
2008-06-27,13.7679,13.9069,13.5564,13.5564,1935936.8417826
2008-06-30,13.9461,13.9461,13.4123,13.4659,1870921.1602037
2008-07-01,13.3509,13.6868,13.3471,13.6099,1587392.1282995
2008-07-02,13.6099,13.8866,13.5379,13.6021,1686056.3667261
2008-07-03,13.9461,13.9461,13.3705,13.4405,843973.81746702
2008-07-07,13.4464,13.5984,12.9575,13.0461,1931632.7178261
2008-07-08,13.0461,14.128,13.0353,14.128,3110867.1944462
2008-07-09,14.0531,14.0696,13.1083,13.3002,1472461.1351393
2008-07-10,13.4736,13.8915,13.2514,13.6139,1705547.1074387
2008-07-11,13.3208,14.2635,13.2797,13.9586,1737575.4573199
2008-07-14,14.0229,14.2178,13.014,13.014,2366151.0752451
2008-07-15,13.009,14.1993,12.6486,13.3646,3569526.4303165
2008-07-16,13.3002,14.7184,13.0686,14.6773,2816599.4143403
2008-07-17,14.6425,14.7086,13.9303,14.7086,1953949.0666323
2008-07-18,14.7037,15.0426,14.3902,14.547,1236705.6203095
2008-07-21,14.7232,14.7232,14.4456,14.6162,891425.96269062
2008-07-22,14.502,15.2715,14.4456,15.2715,1697043.5877325
2008-07-23,15.2102,15.5092,14.8517,15.4264,1843965.9678775
2008-07-24,15.3786,15.5345,14.3171,14.432,2190012.6056002
2008-07-25,14.7359,15.0006,14.502,14.5927,1782054.1428635
2008-07-28,14.5859,14.9414,14.4543,14.5995,1379334.143969
2008-07-29,14.5401,15.3923,14.3725,15.3923,3896590.5671544
2008-07-30,15.2939,15.3436,14.502,15.2286,2408456.1371208
2008-07-31,14.6238,15.2763,14.6238,14.9004,1458852.6287175
2008-08-01,14.8752,15.1898,14.5401,15.0006,1344568.4862473
2008-08-04,15.0914,15.0914,14.7476,14.7905,1520108.362317
2008-08-05,14.8216,15.3786,14.6902,15.3757,1892334.9982855
2008-08-06,15.1147,15.2286,14.8556,14.9248,1305025.3741434
2008-08-07,14.9004,14.9053,14.4915,14.502,1704908.4707256
2008-08-08,14.4915,14.8752,14.4915,14.7905,2687546.5411947
2008-08-11,14.7982,15.2161,14.6773,14.9753,1455983.8972444
2008-08-12,14.9753,15.1517,14.7905,14.9686,1750917.0094887
2008-08-13,14.8956,15.1391,14.7982,15.0514,1363425.7239826
2008-08-14,14.9958,15.3513,14.9414,15.3241,1088309.8580376
2008-08-15,15.3757,15.4662,14.955,15.1858,1299482.9931513
2008-08-18,15.1858,15.2471,14.7982,14.9414,1133534.9887425
2008-08-19,14.8907,15.0066,14.6425,14.8556,1451240.3255174
2008-08-20,14.9958,15.1216,14.7777,14.9753,1641874.4111021
2008-08-21,14.8332,15.0582,14.7709,14.7982,1011913.7113024
2008-08-22,14.9823,15.2102,14.7982,15.2102,1306478.221328
2008-08-25,15.1439,15.1517,14.7905,14.846,1057046.4347661
2008-08-26,14.9414,15.0582,14.8108,15.0582,851847.94118434
2008-08-27,15.0914,15.2043,14.8789,15.1332,888708.16304533
2008-08-28,15.2043,15.4459,14.9491,15.4459,1244200.874337
2008-08-29,15.4059,15.4097,15.1439,15.1898,914090.37877305
2008-09-02,15.4459,15.5744,15.1264,15.3016,1108299.597854
2008-09-03,15.5266,15.5744,15.1644,15.5744,1028757.4979217
2008-09-04,15.5345,15.5345,15.1391,15.1391,1527952.7103677
2008-09-05,15.0914,15.1761,14.5401,14.9248,1967330.6619391
2008-09-08,15.3854,15.3854,14.9326,15.2043,2738001.9217649
2008-09-09,15.1517,15.3172,14.7232,14.9686,2006491.8241117
2008-09-10,15.0066,15.2648,14.7086,15.0136,1787787.498821
2008-09-11,14.7855,14.9958,14.6773,14.955,1179829.9899539
2008-09-12,14.9491,15.3592,14.8907,15.3592,1339218.1069682
2008-09-15,15.0844,15.438,14.4865,14.4865,3070131.0021806
2008-09-16,14.6668,15.5559,14.4915,15.5559,3410639.3659002
2008-09-17,15.4799,15.5599,14.9686,15.3056,2086520.6021825
2008-09-18,15.2161,17.9382,15.1391,17.9382,5590822.9212531
2008-09-19,16.5912,20.6226,15.3786,17.1551,6717613.2081182
2008-09-22,16.8708,17.1016,16.0877,16.15,1805436.2551877
2008-09-23,16.1228,16.5629,15.8326,16.0341,2027999.096182
2008-09-24,15.9728,16.0341,15.0962,15.8648,2196838.4205007
2008-09-25,15.7965,15.7965,14.9491,15.7489,4077315.5162159
2008-09-26,15.7925,15.9378,15.3786,15.9378,1982952.6194773
2008-09-29,15.9659,15.9659,14.6162,14.6386,3067864.9712713
2008-09-30,14.9053,15.9378,14.6425,15.1439,2509215.9664336
2008-10-01,15.6435,15.6776,15.1576,15.5461,1463876.5024101
2008-10-02,15.5559,15.5559,14.5859,14.6386,1817129.8782177
2008-10-03,14.846,15.3016,14.1583,14.1583,2015723.3075312
2008-10-06,14.1691,14.579,13.0519,13.7951,3778305.1911302
2008-10-07,13.8778,14.2576,12.9721,12.9721,3616371.7679879
2008-10-08,12.9632,13.2058,12.3321,12.708,4766002.0446939
2008-10-09,12.9399,13.46,11.887,12.075,4104936.0406806
2008-10-10,11.6922,14.4915,11.1673,14.4915,7175430.5113441
2008-10-13,14.7777,15.5266,13.6099,15.3172,3192724.6091499
2008-10-14,15.6387,15.6776,13.3909,14.1748,2893447.3298114
2008-10-15,14.1934,14.4796,12.3243,12.5494,2855574.735283
2008-10-16,12.6322,14.1408,12.5541,14.0424,3896660.385959
2008-10-17,13.8369,14.1583,13.0519,13.2739,2794369.3122925
2008-10-20,13.3646,13.5662,12.8357,13.3471,2363919.9537381
2008-10-21,13.2281,13.4123,12.7772,12.8483,1583110.5927797
2008-10-22,12.7393,12.9087,11.965,12.2055,3595765.9798953
2008-10-23,12.4811,12.9156,11.3017,12.7705,4165477.1582799
2008-10-24,12.1491,12.5844,11.9922,12.2815,3234165.1499448
2008-10-27,12.1988,12.5728,11.2491,11.3184,1912605.0400676
2008-10-28,12.1199,13.8486,11.4536,13.7679,4641990.4999423
2008-10-29,13.3256,13.6752,12.8521,12.9992,3189912.348769
2008-10-30,12.7811,13.1405,12.5903,12.9945,2302465.0311957
2008-10-31,12.7879,13.682,12.5903,13.6752,2653333.2734273
2008-11-03,13.6586,14.0482,13.2514,13.3509,1555315.5213034
2008-11-04,13.46,13.7794,13.084,13.5984,2051844.2714606
2008-11-05,13.5136,13.5495,12.2318,12.3048,3060887.1977958
2008-11-06,12.3321,12.5074,11.8745,11.9338,2492572.3955041
2008-11-07,11.9825,12.7209,11.6318,12.5426,2674746.0847619
2008-11-10,12.7285,13.0743,11.627,11.7302,2811784.9970616
2008-11-11,11.6981,12.1791,11.522,11.6922,2827025.0046683
2008-11-12,11.6055,11.8547,11.1673,11.3124,3733236.1259884
2008-11-13,11.2491,12.5728,10.7388,12.4363,5761330.7096534
2008-11-14,12.1791,12.1791,11.2491,11.3767,3478628.5071591
2008-11-17,11.3719,11.5315,10.7651,10.7913,3191384.7041492
2008-11-18,10.6502,11.1079,10.0608,10.7203,3922513.8786181
2008-11-19,10.5001,10.7913,9.33141,9.608,5160347.8940204
2008-11-20,9.21094,10.2956,8.87404,9.15036,7095658.4200555
2008-11-21,9.47751,10.3072,9.11411,10.2323,7001257.2357003
2008-11-24,10.4008,12.1491,9.99954,11.9922,6983623.8805405
2008-11-25,12.0108,12.484,11.5364,12.4139,5383587.3613715
2008-11-26,12.2815,12.5426,11.8413,12.3505,3684074.4467983
2008-11-28,12.2143,12.2446,11.6981,11.9455,1983632.3260753
2008-12-01,11.8364,11.8364,9.47751,9.58755,4481223.4615363
2008-12-02,9.72781,10.7105,9.67326,10.6979,6055748.3948398
2008-12-03,10.5186,11.3816,10.0813,11.1322,5437895.0971624
2008-12-04,10.9434,11.6203,10.7388,11.0056,4902879.757695
2008-12-05,10.6248,12.2815,10.6248,12.1791,4894195.5304945
2008-12-08,12.2552,13.3139,12.2376,13.3139,5682262.9668937
2008-12-09,12.9156,13.1765,11.7302,12.2912,4678749.0738377
2008-12-10,12.6117,13.3705,12.3876,13.2945,4773876.1684114
2008-12-11,12.9331,13.2185,11.1538,11.2801,7588297.8520952
2008-12-12,11.18,12.375,11.1439,12.3204,6917788.8547544
2008-12-15,11.9698,12.3459,11.5959,12.0906,3989352.0363475
2008-12-16,12.1686,13.8438,12.075,13.8438,7146846.8980742
2008-12-17,13.2514,14.5859,12.8717,14.1993,6386639.2182202
2008-12-18,14.1467,14.3482,13.4912,13.6218,5117249.1566155
2008-12-19,13.7873,14.5322,13.7873,14.5148,6062925.3572579
2008-12-22,14.547,14.5859,13.5564,14.1993,4338651.408969
2008-12-23,14.2635,14.4865,13.9742,14.3482,3287867.1049306
2008-12-24,14.3239,14.3852,13.8612,13.9139,1235016.6212856
2008-12-26,13.9179,14.1175,13.7531,13.871,1554970.5342689
2008-12-29,13.8681,13.8681,13.1298,13.3002,2680646.800501
2008-12-30,13.4873,13.5935,13.0265,13.4697,2834913.5028455
2008-12-31,13.4307,13.871,13.3002,13.6938,4086959.7519802
2009-01-02,13.76,13.8544,13.014,13.1405,2979638.6441384
2009-01-05,13.0969,13.2409,12.6088,12.6876,3651715.4843423
2009-01-06,12.708,13.4988,12.4685,13.383,4769577.1781904
2009-01-07,13.0041,13.2866,12.6643,12.8162,3435532.8499955
2009-01-08,12.7772,12.8893,12.3994,12.6243,3548233.7483958
2009-01-09,12.6876,12.8717,11.9698,12.0028,3828785.2136314
2009-01-12,11.9455,12.115,11.3767,11.5423,4244393.9692116
2009-01-13,11.6055,12.0975,11.3591,11.9065,3294079.9517964
2009-01-14,11.6815,11.9065,11.2414,11.3251,5477920.780416
2009-01-15,11.4244,12.2055,10.8576,11.8745,4470518.5959898
2009-01-16,12.0028,12.2269,11.3865,12.2055,4027597.3400828
2009-01-20,11.9513,11.9513,10.8878,10.9374,5586001.3167446
2009-01-21,11.3338,12.0546,10.6979,11.9338,4888789.7068705
2009-01-22,11.7566,11.7566,11.0709,11.2687,6164800.2339506
2009-01-23,11.0894,11.5482,10.9081,11.5482,3703638.0865571
2009-01-26,11.5782,11.9269,11.14,11.4175,2547679.967307
2009-01-27,11.4595,11.8304,11.3465,11.7654,2236684.4230072
2009-01-28,11.9513,12.7452,11.8939,12.7149,3617529.9387473
2009-01-29,12.5143,12.5143,11.477,11.5482,4066732.8335775
2009-01-30,11.6367,11.887,11.2687,11.4001,4868510.4243642
2009-02-02,11.3251,11.817,11.18,11.7128,3408117.6749562
2009-02-03,11.7654,11.8364,11.3865,11.4536,2404816.3185555
2009-02-04,11.522,11.7439,11.3017,11.3154,3260968.3836964
2009-02-05,11.2365,11.5286,11.101,11.1459,4122862.0187718
2009-02-06,11.2131,11.9572,11.18,11.8502,3870652.881231
2009-02-09,11.8364,12.0234,11.4109,11.9455,3720025.9974518
2009-02-10,11.7867,11.9407,11.0008,11.0417,5092822.8424629
2009-02-11,11.2131,11.2801,10.7651,11.1614,4311038.071734
2009-02-12,11.1206,11.5364,10.7651,11.4536,4990301.1150802
2009-02-13,11.4302,11.5364,11.0056,11.0417,4798932.9052999
2009-02-17,10.7651,11.0378,10.6062,10.7105,5216187.5365248
2009-02-18,10.8284,10.9697,10.5323,10.8459,3854992.9340494
2009-02-19,10.9034,10.9434,10.1962,10.2898,4705333.6104512
2009-02-20,10.054,10.993,9.87977,10.9219,7497850.6709265
2009-02-23,11.0114,11.0894,10.3005,10.3832,6244579.5124693
2009-02-24,10.4661,11.0894,10.2829,11.0378,6632412.7047687
2009-02-25,10.9034,11.3124,10.5382,10.8343,5734532.6096374
2009-02-26,10.8761,11.0544,10.3941,10.4728,5484473.4805808
2009-02-27,10.3492,10.7105,10.2254,10.3716,5733172.1696942
2009-03-02,10.054,10.4085,9.87977,9.97912,6531293.5139614
2009-03-03,10.1709,10.355,9.57978,9.9518,6293133.3573601
2009-03-04,10.0746,10.1709,9.71807,9.99167,5066788.6423095
2009-03-05,9.71807,9.87977,9.11793,9.24726,7204375.5396028
2009-03-06,9.34115,9.45121,8.43052,8.8945,10457037.53904
2009-03-09,8.72892,9.05188,8.63805,9.02618,4867241.3649151
2009-03-10,9.28856,9.97224,9.10253,9.97224,7744094.4076592
2009-03-11,10.0258,10.0258,9.5301,9.69274,5487643.0489621
2009-03-12,9.66061,10.2051,9.49407,10.1485,6564226.4280614
2009-03-13,9.97912,10.1144,9.64113,9.93533,3594935.3414695
2009-03-16,10.0881,10.1652,9.24055,9.28368,5515977.16268
2009-03-17,9.25739,9.9518,9.18492,9.93147,6223405.9332153
2009-03-18,9.84376,10.5323,9.5301,10.4728,6589912.5609387
2009-03-19,10.5323,10.6191,10.0172,10.0415,6828677.4715978
2009-03-20,10.1008,10.2011,9.48043,9.4999,4509854.305174
2009-03-23,9.84376,11.0056,9.80187,10.9784,7411632.6611742
2009-03-24,10.7913,11.0651,10.1555,10.243,5641443.6081108
2009-03-25,10.355,10.7027,9.76287,10.3648,5094204.8440961
2009-03-26,10.4525,11.0183,10.1427,11.0114,5394368.2062055
2009-03-27,10.84,11.0592,10.6248,10.6736,3895717.8320965
2009-03-30,10.5576,10.5576,10.1602,10.1885,3918574.2498916
2009-03-31,10.3648,11.1439,10.355,11.1322,7221116.6515092
2009-04-01,10.8576,11.2979,10.5693,11.1673,5264027.7921624
2009-04-02,11.3865,11.9007,11.1751,11.8238,6882456.4326185
2009-04-03,11.7799,12.6545,11.5851,12.6185,5712212.1538425
2009-04-06,12.4199,12.4753,12.0195,12.34,4794872.1204124
2009-04-07,12.0419,12.1237,11.3387,11.3865,4920634.2690158
2009-04-08,11.5286,11.7079,11.2548,11.5851,4171882.0068582
2009-04-09,12.0975,13.0519,12.0108,13.0265,6216256.6929695
2009-04-13,12.9535,13.0041,12.3321,12.8318,5637833.5652122
2009-04-14,12.6545,12.7209,11.9065,11.9972,4825289.5040511
2009-04-15,11.8238,12.7209,11.5364,12.6322,6145704.7908818
2009-04-16,12.6088,13.4307,12.2055,12.9778,6430762.649258
2009-04-17,13.009,13.307,12.6702,13.014,5718543.076628
2009-04-20,12.752,12.865,11.7722,11.8502,6324199.6451832
2009-04-21,11.7254,13.1222,11.5423,12.9945,7474868.9899819
2009-04-22,12.7879,13.2409,12.4061,12.6117,7576601.148824
2009-04-23,12.6643,12.9877,12.3702,12.9331,4313466.3286896
2009-04-24,12.9272,13.5078,12.7626,13.2514,6583555.9694752
2009-04-27,13.084,13.2058,12.5143,12.7705,4832006.4837563
2009-04-28,12.6243,13.1015,12.4996,12.9272,4138019.8866083
2009-04-29,13.1298,13.4464,12.9038,13.2739,5987829.0723857
2009-04-30,13.3761,13.7454,13.0969,13.2107,6489781.1008677
2009-05-01,13.1405,13.1405,12.3321,12.484,3749184.5891128
2009-05-04,12.7209,13.3256,12.6088,13.2682,5342855.2760944
2009-05-05,13.1629,13.2866,12.6322,12.7209,3745388.7049842
2009-05-06,12.8775,13.4307,12.6808,13.3256,5542903.6060867
2009-05-07,13.5379,13.5438,12.4753,12.6643,5541303.9340628
2009-05-08,12.7209,13.1659,12.6876,13.1222,5095879.4686604
2009-05-11,12.8483,13.014,12.5728,12.6088,3812840.8574954
2009-05-12,12.6936,13.009,12.34,12.6936,3163855.5601789
2009-05-13,12.5541,12.5903,12.0584,12.1314,4249642.7005252
2009-05-14,12.0876,12.5903,11.9007,12.3876,4392040.206081
2009-05-15,12.3459,12.3994,11.7302,11.8939,4527907.599909
2009-05-18,11.9972,12.752,11.9698,12.6758,4784566.6594982
2009-05-19,12.5143,12.7811,12.3994,12.4139,3505610.3949107
2009-05-20,12.4607,12.7811,12.3555,12.3876,3459928.3617342
2009-05-21,12.2961,12.8717,12.2269,12.8162,3008317.7448909
2009-05-22,12.5659,12.9038,12.3623,12.375,2093083.5698185
2009-05-26,12.3459,13.1222,12.2815,13.014,3964101.2442519
2009-05-27,13.0041,13.0801,12.4685,12.5659,3060050.3988872
2009-05-28,12.7879,12.8084,12.3555,12.7452,2383868.6236694
2009-05-29,12.9535,12.9535,12.4548,12.7012,3635781.3956777
2009-06-01,12.9224,13.3994,12.7452,13.0801,4102735.7215873
2009-06-02,13.1483,13.2797,12.9847,13.1222,2332192.4407651
2009-06-03,13.014,13.3256,12.9331,13.3002,1705285.2869213
2009-06-04,13.2281,13.6099,13.1015,13.5935,2611054.9069768
2009-06-05,13.5662,13.6099,13.3139,13.4464,2726463.3375511
2009-06-08,13.4736,13.6099,13.2739,13.4464,1591210.6008649
2009-06-09,13.4239,13.5241,13.3139,13.3761,1140608.2497008
2009-06-10,13.3567,13.5136,12.8521,13.1298,3118699.2215313
2009-06-11,12.9575,13.2281,12.8893,12.9331,1953743.717207
2009-06-12,12.8854,13.3002,12.865,13.3002,2061843.7617308
2009-06-15,12.9331,13.1931,12.752,12.865,3459235.3074233
2009-06-16,13.0353,13.0969,12.6595,12.8581,1815783.8127342
2009-06-17,12.8581,13.1854,12.7987,12.9399,2439478.2748172
2009-06-18,12.9877,13.2468,12.8775,13.1551,1528535.9027358
2009-06-19,13.2514,13.3402,13.0519,13.3256,3015323.240539
2009-06-22,13.2574,13.2945,12.9721,12.9992,3042311.2887733
2009-06-23,13.2468,13.3705,13.009,13.1629,2822445.7124817
2009-06-24,13.2281,13.4239,13.2058,13.307,2410771.4518924
2009-06-25,13.2514,13.648,13.1347,13.648,3487538.6187275
2009-06-26,13.6099,13.7239,12.7772,12.8893,21402698.902108
2009-06-29,13.1015,13.1015,12.6322,12.7987,3790891.0574136
2009-06-30,12.8775,12.9721,12.7393,12.9721,2146352.2375169
2009-07-01,12.8854,13.2281,12.8854,13.1629,2022463.9024201
2009-07-02,12.9945,13.1298,12.5785,12.5785,3501302.1639656
2009-07-06,12.599,12.9945,12.4958,12.9945,3537207.5109984
2009-07-07,12.9575,13.0519,12.4753,12.5728,3099640.7413591
2009-07-08,12.6758,12.6758,12.185,12.3702,3708273.8498356
2009-07-09,12.5659,12.5728,12.0108,12.0876,3047177.0434084
2009-07-10,12.0234,12.1374,11.7302,12.0234,2878158.0383424
2009-07-13,12.0702,12.5541,11.9825,12.5298,3917479.7374541
2009-07-14,12.4996,12.5728,12.2493,12.5367,2004413.6879266
2009-07-15,12.6702,13.0743,12.5844,12.9847,3499194.2521138
2009-07-16,12.8396,13.1814,12.7705,13.1015,2116195.6476483
2009-07-17,13.0686,13.1765,12.8581,13.009,2638824.309775
2009-07-20,13.0801,13.2682,13.0461,13.2682,2383208.4252667
2009-07-21,13.4239,13.4239,13.1222,13.3471,2216449.2906273
2009-07-22,13.2797,13.5136,13.1717,13.3323,2056858.904429
2009-07-23,13.307,13.6332,13.307,13.5564,3154430.0215526
2009-07-24,13.3909,13.5564,13.3208,13.4795,1417288.8782674
2009-07-27,13.4532,13.8612,13.4347,13.8544,2038016.0411535
2009-07-28,13.76,13.9342,13.6995,13.8866,1902263.6430039
2009-07-29,13.8185,13.9002,13.6995,13.7998,1364034.5850288
2009-07-30,13.8778,14.0794,13.8067,13.98,2823250.6822294
2009-07-31,13.76,14.128,13.76,13.9461,2134620.6248432
2009-08-03,14.1047,14.1691,13.9245,14.1467,2787235.4732538
2009-08-04,13.9995,15.0992,13.9995,14.955,4707368.623257
2009-08-05,14.846,15.2161,14.7777,15.1147,3798829.8661998
2009-08-06,15.1216,15.4849,14.9686,15.0006,2680641.6667652
2009-08-07,15.1439,15.7147,15.0641,15.5092,3311222.5218297
2009-08-10,15.4849,15.5013,14.8624,14.955,2102667.2275025
2009-08-11,14.9004,15.0319,14.547,14.5634,2176593.0206497
2009-08-12,14.6162,14.9686,14.5585,14.6162,1862063.4127386
2009-08-13,14.6715,14.8274,14.5207,14.6619,1304303.570913
2009-08-14,14.6668,14.7184,14.2743,14.5148,1324988.4185345
2009-08-17,14.1523,14.2888,13.8126,13.9508,3257070.851602
2009-08-18,14.2743,14.427,13.9586,14.0287,1687768.9809338
2009-08-19,13.8681,14.0913,13.7239,14.0794,1762468.941415
2009-08-20,14.0142,14.6668,13.9586,14.6668,2123459.8835722
2009-08-21,14.7543,15.0582,14.6491,14.8752,2161598.4056063
2009-08-24,15.0251,15.1966,14.8624,14.9053,1952275.4688151
2009-08-25,15.0582,15.1439,14.8848,14.9921,1859517.0798635
2009-08-26,14.9921,15.1264,14.8624,15.1264,1548996.9194837
2009-08-27,15.0914,15.7692,15.0582,15.7555,4501339.4912494
2009-08-28,15.3786,15.5862,15.1576,15.3436,2476345.6839082
2009-08-31,15.1809,15.3172,15.0514,15.1147,1807859.3784075
2009-09-01,14.9686,15.1898,14.6238,14.6491,3171716.3361835
2009-09-02,14.6386,14.6715,14.128,14.1523,2461808.9980835
2009-09-03,14.2178,14.5585,14.1126,14.5585,1658223.305606
2009-09-04,14.5518,14.6425,14.3541,14.6356,936680.86906234
2009-09-08,14.7116,15.0136,14.6619,14.9823,1757104.1876763
2009-09-09,14.9326,15.3056,14.804,15.3016,1645448.5178514
2009-09-10,15.1809,15.3436,15.0914,15.3056,1579825.0019732
2009-09-11,15.2939,15.3786,15.1264,15.2939,1702802.6123682
2009-09-14,14.9326,15.1809,14.4915,15.1644,3836627.5081878
2009-09-15,15.1644,15.7069,15.1216,15.6689,4070107.7513841
2009-09-16,15.6689,16.4423,15.6689,16.2679,5339133.3177588
2009-09-17,16.1228,16.7042,15.7235,15.9659,3214110.7250593
2009-09-18,16.0545,16.1315,15.7321,15.9318,2061057.2734317
2009-09-21,15.7555,16.0741,15.6182,15.9269,2015548.7605195
2009-09-22,16.004,16.3633,16.004,16.2952,1947946.7029277
2009-09-23,16.3935,16.3994,15.5782,15.5978,2526886.2844899
2009-09-24,15.6844,15.8169,15.0699,15.0844,3823252.0733637
2009-09-25,15.1576,15.3854,14.9686,15.2286,1777118.5694239
2009-09-28,15.3661,15.6776,15.2579,15.6776,2005628.3297779
2009-09-29,15.6485,15.6776,15.3172,15.3436,1834080.4465383
2009-09-30,15.4321,15.4955,15.0962,15.1761,2067741.3972286
2009-10-01,15.1264,15.2219,14.4796,14.5207,3749725.6848489
2009-10-02,14.3541,14.8332,14.2313,14.2518,3743091.871661
2009-10-05,14.3725,14.7086,14.3093,14.6715,1925784.3661903
2009-10-06,14.7086,14.8752,14.4681,14.6238,1570601.732531
2009-10-07,14.1047,14.1993,13.5184,13.9461,7897152.6286351
2009-10-08,14.0696,14.2236,13.8185,14.128,4453511.5565774
2009-10-09,14.128,14.2118,13.9461,14.1467,2545397.5084435
2009-10-12,14.1865,14.2051,14.0229,14.1408,1763940.2700482
2009-10-13,14.134,14.1934,13.9586,13.9995,2173373.1416592
2009-10-14,14.1583,14.2382,14.0356,14.2118,2623896.4332948
2009-10-15,14.1865,14.2518,13.9303,14.0171,2744162.4045271
2009-10-16,14.0696,14.1126,13.8185,13.8438,2649633.9035285
2009-10-19,13.9002,13.9303,13.5876,13.8866,2633432.8606108
2009-10-20,13.9342,13.9342,13.6675,13.7239,2418247.1977243
2009-10-21,13.7454,14.0063,13.6139,13.6538,3052240.9602389
2009-10-22,13.6432,14.0171,13.6218,14.0063,2284696.1454151
2009-10-23,14.0482,14.058,13.7754,13.9139,2130166.5958061
2009-10-26,13.9742,14.1632,13.9508,14.0794,3111733.7690215
2009-10-27,14.134,14.1865,13.6432,13.682,3592606.6789853
2009-10-28,13.6139,13.7754,13.1162,13.1629,4540438.0218474
2009-10-29,13.3994,13.7951,13.3994,13.7951,3340100.811525
2009-10-30,13.7347,13.833,13.3567,13.7133,4289488.7030316
2009-11-02,13.6538,13.8126,13.3442,13.6625,2508584.5169503
2009-11-03,13.5495,13.7239,13.4697,13.7239,2300173.3316081
2009-11-04,13.8185,13.9245,13.5078,13.5739,2088196.2534937
2009-11-05,13.76,13.871,13.6021,13.8261,2096681.2917516
2009-11-06,13.9303,14.2694,13.8369,14.1523,3451917.6806488
2009-11-09,14.3356,14.4603,14.2118,14.4603,2659125.1539709
2009-11-10,14.3171,14.4087,14.1467,14.3482,1618022.0485937
2009-11-11,14.5088,14.579,14.3171,14.579,1783749.3023703
2009-11-12,14.579,14.6902,14.3482,14.3541,2330105.0638558
2009-11-13,14.4757,14.6162,14.3784,14.5401,1734727.2607894
2009-11-16,14.6619,14.7709,14.579,14.7116,2322029.6977016
2009-11-17,14.728,14.7603,14.4963,14.5927,1876426.5782989
2009-11-18,14.6238,15.0066,14.6238,14.9753,2777892.0743979
2009-11-19,14.9326,14.9414,14.6425,14.7086,2400281.1764953
2009-11-20,14.8848,14.9414,14.5927,14.846,1762354.972484
2009-11-23,15.0006,15.0641,14.6715,14.8556,1635688.2596615
2009-11-24,15.0066,15.0426,14.7086,14.7855,1802059.2838869
2009-11-25,15.0006,15.0006,14.7905,14.8517,922161.63793876
2009-11-27,14.6491,14.8517,14.5518,14.7476,808083.8716411
2009-11-30,14.7603,15.0844,14.6823,14.9629,2119730.7380067
2009-12-01,14.9629,15.1858,14.955,15.1031,1417041.4322099
2009-12-02,15.1031,15.2219,15.0251,15.1439,1279223.2188407
2009-12-03,15.1332,15.3172,14.8789,14.9629,1590531.9210141
2009-12-04,15.1761,15.3592,14.9189,15.2763,1597649.3320987
2009-12-07,15.2471,15.2579,14.9326,15.1216,1038047.5059272
2009-12-08,15.0777,15.2043,14.804,15.0251,1086975.0867724
2009-12-09,15.1702,15.1702,14.9823,15.0136,1027009.9743114
2009-12-10,15.1391,15.1391,14.9414,15.0136,958709.72867313
2009-12-11,15.0319,15.3992,14.9629,15.3992,1702114.6917931
2009-12-14,15.4604,15.6115,15.3172,15.6115,1178738.5577579
2009-12-15,15.5132,15.6844,15.4097,15.6689,1883572.7383032
2009-12-16,15.5345,15.7321,15.5266,15.6485,1838742.905242
2009-12-17,15.6435,15.8967,15.4955,15.8967,1905773.0646842
2009-12-18,15.7965,16.2883,15.7965,16.2085,4106021.3123938
2009-12-21,16.2153,16.2406,15.7692,15.8519,2464847.1428324
2009-12-22,15.8589,15.8724,15.5092,15.7206,1281646.3420605
2009-12-23,15.7887,15.8519,15.5782,15.6435,915179.75747486
2009-12-24,15.5862,15.9659,15.3854,15.9659,1505479.2692509
2009-12-28,15.892,15.9659,15.7321,15.8023,1002048.7249058
2009-12-29,15.8782,15.8967,15.5559,15.7925,1046495.5812884
2009-12-30,15.6738,15.6738,15.3786,15.6435,1305283.0876722
2009-12-31,15.6485,15.8276,15.3056,15.3319,1484682.5061925
2010-01-04,15.5413,15.6776,15.3592,15.438,1481998.5892025
2010-01-05,15.6182,15.7001,15.3854,15.7001,1122154.5235864
2010-01-06,15.7409,15.7409,15.5413,15.6894,1642049.9848609
2010-01-07,15.7321,16.0653,15.5862,16.0215,2060826.2553279
2010-01-08,15.9659,16.2719,15.9485,16.2406,1334704.5265979
2010-01-11,16.2883,16.3002,16.0945,16.1149,1188107.6252922
2010-01-12,16.0653,16.1968,16.0293,16.1744,1044639.2224827
2010-01-13,16.3428,16.3994,16.1228,16.3575,1240524.0928751
2010-01-14,16.2883,16.4101,16.2221,16.2952,1143888.7067716
2010-01-15,16.3741,16.4169,16.2552,16.2679,1184355.89129
2010-01-19,16.2719,16.6244,16.2719,16.5367,1707495.8734859
2010-01-20,16.4518,16.5629,16.2786,16.2883,983119.61487154
2010-01-21,16.3312,16.4782,15.9269,15.9269,1717924.5440553
2010-01-22,16.0293,16.4169,15.5461,15.5461,2409813.4968227
2010-01-25,15.7489,15.9659,15.5345,15.8842,1289203.2009154
2010-01-26,15.9025,16.3002,15.8169,16.1315,1163872.2861053
2010-01-27,16.0877,16.4704,15.9025,16.4704,1532735.2984854
2010-01-28,16.5367,16.5367,16.1872,16.4365,1722955.604978
2010-01-29,16.4598,16.5367,16.2552,16.5231,1692489.9642241
2010-02-01,16.5581,16.5629,16.2328,16.4851,1528100.561954
2010-02-02,16.4851,16.5629,16.262,16.3858,1340619.6167966
2010-02-03,16.3002,16.4101,15.9485,16.0108,1049816.0814973
2010-02-04,15.9485,16.15,15.3786,15.3923,2499747.3044278
2010-02-05,15.5092,15.7069,15.1439,15.4527,3307203.8335743
2010-02-08,15.6309,15.6776,15.2286,15.2286,1461265.484466
2010-02-09,15.4321,15.4321,15.0514,15.0992,1955121.6118515
2010-02-10,15.1332,15.2763,14.9609,15.2355,1546322.2432178
2010-02-11,15.1517,15.5266,15.0398,15.3992,1544709.2234811
2010-02-12,15.3923,16.004,15.2648,15.9659,1914766.34277
2010-02-16,16.0293,16.5172,16.0215,16.4782,2065995.9271127
2010-02-17,16.5367,16.7538,16.5055,16.7538,1701670.110287
2010-02-18,16.7365,17.0899,16.7129,17.0081,1519992.3398917
2010-02-19,16.9379,17.0266,16.8241,16.9126,1342501.6442806
2010-02-22,16.9848,16.9848,16.6311,16.7402,1456550.6616585
2010-02-23,16.7305,16.9069,16.3935,16.5825,1860246.0703239
2010-02-24,16.6019,16.8182,16.5912,16.7461,1086657.8219101
2010-02-25,16.6984,16.7608,16.4782,16.7461,827891.87721608
2010-02-26,16.7305,16.8241,16.5465,16.5629,1249280.1923745
2010-03-01,16.6019,16.7461,16.4101,16.5522,1510242.3491735
2010-03-02,16.6545,16.6984,16.3428,16.5465,1193537.0641
2010-03-03,16.6244,16.7402,16.4471,16.5405,1037509.4904325
2010-03-04,16.5405,16.6244,16.4637,16.6019,689356.99435215
2010-03-05,16.6681,16.8901,16.5405,16.8241,1323589.9889476
2010-03-08,16.8523,16.9994,16.7811,16.9254,1043294.1837463
2010-03-09,16.8845,17.274,16.8638,17.2303,1221298.2529212
2010-03-10,17.2388,17.3919,17.1074,17.2838,1618771.5739962
2010-03-11,17.2144,17.385,17.0451,17.2838,925699.80853856
2010-03-12,17.3344,17.3967,17.1074,17.2545,1455718.9964858
2010-03-15,17.2838,17.4532,17.1465,17.3284,1075228.0728916
2010-03-16,17.385,17.7571,17.3597,17.6997,1241612.4448297
2010-03-17,17.725,17.9849,17.725,17.873,1402005.7472813
2010-03-18,17.8087,18.2519,17.795,18.0278,1741653.6969085
2010-03-19,18.0444,18.0444,17.5457,17.725,2372579.5390076
2010-03-22,17.6197,18.0278,17.6197,18.0006,1100263.2480906
2010-03-23,17.7513,17.9509,17.7484,17.8787,1251676.6201689
2010-03-24,17.7424,18.4009,17.7424,18.1282,1853397.6669863
2010-03-25,18.1925,18.2695,18.0278,18.056,1700836.3916199
2010-03-26,18.1183,18.2519,18.0444,18.206,1109003.9463831
2010-03-29,18.2695,18.2695,18.1039,18.2461,1029737.0146807
2010-03-30,18.1456,18.2519,17.9849,18.1787,946636.20920618
2010-03-31,18.1407,18.4526,18.1183,18.1583,1325774.9068339
2010-04-01,18.2781,18.2781,17.8544,18.0054,1049763.7173938
2010-04-05,18.1456,18.3746,18.0122,18.3696,862334.10959288
2010-04-06,18.2461,18.8312,18.2461,18.6503,1374259.9596672
2010-04-07,18.7144,18.8809,18.617,18.77,2034998.4313472
2010-04-08,18.6929,18.804,18.6453,18.7339,1188021.3785335
2010-04-09,18.7749,18.8809,18.6355,18.7875,1323170.0493725
2010-04-12,18.916,18.916,18.5469,18.5781,801104.04467143
2010-04-13,18.5322,18.99,18.4983,18.916,979525.99992687
2010-04-14,19.0582,19.2803,18.8674,19.2532,1051950.6887745
2010-04-15,19.2269,19.2532,18.8488,18.8585,1307655.9002827
2010-04-16,18.8108,19.0651,18.5665,18.5937,1293798.9210561
2010-04-19,18.4855,18.8451,18.393,18.6403,749275.90319236
2010-04-20,18.6766,18.9473,18.4339,18.9101,959114.26704118
2010-04-21,18.8674,19.4341,18.8674,19.3183,958440.72092584
2010-04-22,19.1594,19.6601,19.102,19.6066,825595.04389289
2010-04-23,19.6038,19.8189,19.4469,19.6934,1119723.1863896
2010-04-26,19.7117,20.0926,19.6398,19.8598,1211046.1828575
2010-04-27,19.8549,20.0301,19.446,19.4564,1310099.5584451
2010-04-28,19.6115,19.7742,19.5269,19.6241,1392662.3484252
2010-04-29,19.8354,20.4373,19.5209,20.341,1934808.4466898
2010-04-30,19.929,20.2768,19.3924,19.4002,2111991.1181629
2010-05-03,19.1907,19.6066,18.9979,19.4694,1646297.6377254
2010-05-04,19.2052,19.4167,18.7067,18.8411,1841594.1820137
2010-05-05,18.4339,18.8168,18.1282,18.6579,1640026.2662735
2010-05-06,18.4787,18.6766,16.8123,17.7571,3382220.0321706
2010-05-07,17.7571,18.3696,17.501,17.8934,2210686.1590031
2010-05-10,18.393,18.8605,18.3403,18.8585,1815680.1112744
2010-05-11,18.7144,19.3028,18.6766,19.1489,1141854.720713
2010-05-12,19.1634,19.4936,19.0815,19.3505,1094575.0690067
2010-05-13,19.3689,19.4694,19.1594,19.1986,989777.04324333
2010-05-14,19.1245,19.1546,18.6929,18.7749,1400287.9993377
2010-05-17,18.8605,19.0446,18.2655,18.6503,991499.9249225
2010-05-18,18.8908,19.0815,18.468,18.4855,1401027.2572694
2010-05-19,18.3403,18.5937,17.8398,18.1526,1599610.4191113
2010-05-20,17.7513,18.0444,17.4474,17.5418,2189112.1483697
2010-05-21,17.3344,18.2752,17.0957,18.206,1867331.6522474
2010-05-24,18.4933,18.4933,17.9275,17.9441,1252405.6106292
2010-05-25,17.501,18.3463,17.2545,18.3064,1483866.2422266
2010-05-26,18.4281,18.8674,18.089,18.1456,1257250.8303219
2010-05-27,18.4526,18.9297,18.2781,18.8966,1159217.0146312
2010-05-28,18.8411,18.8908,18.4095,18.4223,970323.26542716
2010-06-01,18.3463,18.504,18.0191,18.0687,1121580.5719424
2010-06-02,18.2178,18.5665,17.9703,18.5665,1123622.7719781
2010-06-03,18.7378,18.7378,18.3016,18.4281,594423.9549854
2010-06-04,18.206,18.3016,17.4532,17.5096,1907653.0386738
2010-06-07,17.5234,17.9703,17.4532,17.5651,816382.04192189
2010-06-08,17.5651,17.9703,17.274,17.9119,1315655.2871497
2010-06-09,18.0365,18.3696,17.834,17.9441,820174.84580919
2010-06-10,18.2655,18.6355,18.1407,18.617,1100416.2334125
2010-06-11,18.468,18.8381,18.3851,18.8381,733595.42106809
2010-06-14,18.9618,19.1594,18.7749,19.0815,1596646.2001556
2010-06-15,19.1713,19.5432,19.0446,19.5432,1003055.9638374
2010-06-16,19.0934,19.6115,19.0582,19.2325,1019321.6918241
2010-06-17,19.1546,19.3758,19.0212,19.3388,615273.08214721
2010-06-18,19.3562,19.3758,18.9551,18.99,1053692.051902
2010-06-21,19.1489,19.3282,18.7144,18.7815,847651.6256761
2010-06-22,18.8528,18.9756,18.2595,18.2695,887156.74813636
2010-06-23,18.3064,18.617,18.1407,18.3463,938370.89483347
2010-06-24,18.2781,18.7378,18.1243,18.1349,1653230.2343271
2010-06-25,18.3795,18.8966,18.1925,18.8488,1557423.4331553
2010-06-28,18.7815,18.9756,18.4048,18.5402,1147591.1569119
2010-06-29,18.3589,18.4526,18.0757,18.1349,1743684.6027257
2010-06-30,18.1476,18.5283,17.904,17.9422,1250519.4761569
2010-07-01,17.9119,17.9909,17.4532,17.8787,1213391.2732956
2010-07-02,17.9441,18.169,17.6997,17.9275,1223827.131095
2010-07-06,18.1583,18.2227,17.2303,17.3509,2000882.7045567
2010-07-07,17.4298,18.3746,17.4298,18.3746,1519984.1259146
2010-07-08,18.6111,18.7749,18.1983,18.5724,885388.68958358
2010-07-09,18.4983,18.7378,18.4602,18.6929,628584.85864938
2010-07-12,18.6453,18.7378,18.4526,18.5595,840230.29744181
2010-07-13,18.6929,18.9297,18.5724,18.8733,1189024.5104767
2010-07-14,18.8733,19.0133,18.6355,18.8908,787414.42522652
2010-07-15,18.8585,18.9229,18.5595,18.8411,546423.52679596
2010-07-16,18.77,18.7943,18.092,18.1787,1354594.6719429
2010-07-19,18.2781,18.468,18.0444,18.3336,864490.27855968
2010-07-20,18.1349,18.5997,17.9947,18.4933,1500309.5974661
2010-07-21,18.6503,18.6503,18.1407,18.1526,1108330.4002677
2010-07-22,18.3523,18.8966,18.3336,18.8488,1304514.054074
2010-07-23,18.8381,19.0446,18.468,19.0019,896997.09260197
2010-07-26,18.9345,19.4564,18.9297,19.4284,1184896.9870258
2010-07-27,19.5209,19.6241,19.1546,19.4048,963401.96304373
2010-07-28,19.4167,19.5482,19.1245,19.292,789206.09896322
2010-07-29,19.3855,19.5209,18.7641,18.8245,848162.94574538
2010-07-30,18.6766,19.1088,18.5469,18.99,1107898.1397274
2010-08-02,19.3028,19.6241,19.2219,19.6115,1193047.3057203
2010-08-03,19.5775,19.5843,19.1421,19.3085,740531.09791129
2010-08-04,19.4341,19.4694,19.2735,19.3505,729870.38249117
2010-08-05,19.2803,19.3562,19.0835,19.0934,801110.20515419
2010-08-06,18.8312,19.2269,18.8312,19.1594,833626.25992064
2010-08-09,19.2803,19.4564,19.1302,19.4002,783986.1165693
2010-08-10,19.215,19.5725,19.2111,19.3621,1363487.3288101
2010-08-11,19.0709,19.446,19.0651,19.1713,1813275.4695028
2010-08-12,19.0339,19.1847,18.8674,18.9025,713673.446562
2010-08-13,18.8966,19.4216,18.8848,19.215,1097406.8375831
2010-08-16,19.1245,19.4216,19.1158,19.3183,827175.2077214
2010-08-17,19.4828,19.6601,19.3252,19.5432,1002715.0837912
2010-08-18,19.4564,19.6241,19.3183,19.4216,545796.18430134
2010-08-19,19.5269,19.6398,18.9297,19.0485,1208923.8965458
2010-08-20,18.9756,19.1489,18.8908,18.9756,1107605.5167961
2010-08-23,18.9473,19.0543,18.8245,18.8488,703557.93386634
2010-08-24,18.6646,19.1302,18.5898,18.9025,1049230.835635
2010-08-25,18.7144,19.2325,18.7009,19.1594,1028122.968197
2010-08-26,19.2608,19.3338,19.0582,19.0815,927845.71003409
2010-08-27,19.2803,19.292,18.8245,19.2666,1146909.3968194
2010-08-30,19.1713,19.2803,18.9756,18.9979,845827.09603135
2010-08-31,18.9608,19.2775,18.879,19.2072,1317443.8806448
2010-09-01,19.3855,19.7235,19.2666,19.7177,1739652.5667579
2010-09-02,19.7673,19.9105,19.59,19.9105,923147.31518074
2010-09-03,19.9785,20.0613,19.744,19.9105,962403.96483625
2010-09-07,19.7789,19.8598,19.446,19.4634,1108971.090475
2010-09-08,19.555,19.6348,19.4936,19.5482,1084519.1076444
2010-09-09,19.8988,19.8988,19.4048,19.4048,831165.14705711
2010-09-10,19.3758,19.5392,19.3758,19.4877,594690.90923844
2010-09-13,19.6241,19.8803,19.5617,19.8665,829621.94612516
2010-09-14,19.7955,20.0926,19.7479,19.9991,946581.79160844
2010-09-15,19.9221,20.2768,19.8199,20.0866,857903.69573966
2010-09-16,20.0301,20.1364,19.8199,19.9105,793298.71301162
2010-09-17,19.9738,20.0187,19.7301,19.9894,1089350.9796243
2010-09-20,20.0067,20.5026,19.9455,20.452,1093944.6462706
2010-09-21,20.452,20.452,20.0866,20.1052,979170.74542091
2010-09-22,20.0683,20.2591,19.9221,19.9358,1544666.1001017
2010-09-23,19.3758,19.7479,19.3028,19.738,9780492.2953404
2010-09-24,19.9358,19.9358,19.5675,19.9221,2747731.3775407
2010-09-27,19.9172,19.9172,19.6115,19.744,1663871.441552
2010-09-28,19.7479,19.9455,19.6398,19.929,2328581.3711193
2010-09-29,19.8015,19.9738,19.7673,19.9105,1632056.6550733
2010-09-30,19.9671,19.9924,19.6777,19.8685,2239728.7282388
2010-10-01,19.9834,20.0137,19.8015,20.0137,1487769.9348037
2010-10-04,19.9738,20.153,19.8803,20.153,1856171.9377235
2010-10-05,20.2475,20.2708,20.0301,20.2202,1626694.9815759
2010-10-06,20.2202,20.228,20.0995,20.228,1051106.7026359
2010-10-07,20.2708,20.2708,20.1111,20.1569,924172.00881352
2010-10-08,20.1569,20.2963,20.0926,20.1636,1021105.1515836
2010-10-11,20.0926,20.2708,20.0732,20.1675,639347.22203508
2010-10-12,20.1734,20.3282,20.0866,20.3029,856600.75363543
2010-10-13,20.341,20.6096,20.2475,20.4258,1223605.3537156
2010-10-14,20.2884,20.4773,20.153,20.1978,929025.44248308
2010-10-15,20.3087,20.452,20.228,20.3945,1102228.4420917
2010-10-18,20.2708,20.6701,20.2708,20.6701,1157276.4625613
2010-10-19,20.4306,20.6701,20.3752,20.5455,1297146.1166903
2010-10-20,20.557,21.2,20.5455,21.015,1734365.8458008
2010-10-21,21.0276,21.1522,20.8191,20.9564,789542.87202089
2010-10-22,21.015,21.0608,20.8036,20.9136,569306.64001645
2010-10-25,21.015,21.0276,20.8191,20.9136,1082671.9895629
2010-10-26,20.8883,20.9339,20.71,20.7218,1152718.7320644
2010-10-27,20.5776,20.8522,20.564,20.71,1645136.3867248
2010-10-28,20.3866,20.6226,20.1111,20.2804,1075117.1842021
2010-10-29,20.2221,20.454,20.1988,20.1988,1156697.3771815
2010-11-01,20.3282,20.4062,20.1569,20.2963,1279129.7848522
2010-11-02,20.4694,20.5981,20.1569,20.1734,1566479.342816
2010-11-03,20.1734,20.3157,20.153,20.2124,956569.98766036
2010-11-04,20.3797,20.7218,20.3564,20.7033,1252194.1007211
2010-11-05,20.634,20.9,20.6057,20.7558,694993.83607964
2010-11-08,20.7218,20.7948,20.4471,20.6594,601343.20387455
2010-11-09,20.7558,20.7558,20.0499,20.1481,1304348.7477865
2010-11-10,20.1481,20.3683,19.9785,20.0995,1362958.5540397
2010-11-11,20.0137,20.2202,19.9785,20.0545,907663.96850486
2010-11-12,19.929,20.1168,19.8199,19.9504,1040378.2219055
2010-11-15,20.0732,20.1636,19.8988,19.929,952862.40378459
2010-11-16,19.8071,19.8909,19.3924,19.5269,1917516.9983234
2010-11-17,19.555,19.9105,19.5482,19.8296,985999.6405629
2010-11-18,20.0236,20.1052,19.5775,19.6466,1235649.0975159
2010-11-19,19.6241,19.8909,19.446,19.8549,1258521.9432651
2010-11-22,19.7789,19.9834,19.7479,19.9455,1044691.5865862
2010-11-23,19.8015,20.0067,19.7742,19.929,1154345.0995135
2010-11-24,20.0866,20.3087,19.9934,20.267,1093879.9612018
2010-11-26,20.1481,20.3683,20.1481,20.2708,350835.38632341
2010-11-29,20.1481,20.3282,19.9834,20.2124,1234910.8663315
2010-11-30,20.0886,20.1889,19.8861,20.0613,1543570.5609172
2010-12-01,20.2407,20.2407,19.8296,20.0301,1536944.9617064
2010-12-02,20.0301,20.1364,19.9738,20.0926,1492586.4055765
2010-12-03,19.6398,20.043,19.5071,20.043,11008647.165577
2010-12-06,19.9834,20.0187,19.8725,19.9416,1829623.3372596
2010-12-07,19.9504,20.1734,19.8909,20.0683,2997851.0846779
2010-12-08,20.0926,20.1168,19.5725,19.6884,1922853.0031427
2010-12-09,19.7594,19.8432,19.555,19.5775,1203300.402531
2010-12-10,19.6173,19.8432,19.5432,19.7955,1136859.5959399
2010-12-13,19.8909,19.9834,19.7673,19.9455,1458611.3431426
2010-12-14,19.9358,20.1636,19.8909,19.9221,2559297.6110495
2010-12-15,19.7897,20.0301,19.5325,19.5432,2004606.7163865
2010-12-16,19.5482,19.7545,19.5392,19.6309,1230378.8045127
2010-12-17,19.6884,19.9698,19.6398,19.9698,2879222.7751131
2010-12-20,19.9698,20.1822,19.8988,20.1111,1210560.5314665
2010-12-21,20.1569,20.2475,20.1168,20.2475,914159.17083055
2010-12-22,20.2124,20.4881,20.2124,20.3945,1052089.2996367
2010-12-23,20.3866,20.3945,20.1441,20.1636,860926.43928169
2010-12-27,20.1296,20.3866,20.0732,20.3866,953901.47187716
2010-12-28,20.4569,20.4569,20.267,20.4178,914976.46154369
2010-12-29,20.4754,20.4754,20.2903,20.3975,761395.62628002
2010-12-30,20.3186,20.3653,20.2417,20.2785,763983.02904017
2010-12-31,20.2738,20.3077,20.1521,20.1521,1079897.7188256
2011-01-03,20.2768,20.3866,20.153,20.3752,1786927.0847285
2011-01-04,20.4306,20.4471,19.8354,19.9698,1171597.5314892
2011-01-05,19.9172,20.0499,19.8725,19.9504,1009466.9728987
2011-01-06,19.9172,20.0236,19.8015,19.8199,948195.83809217
2011-01-07,19.8492,20.0187,19.7897,19.9221,778405.74593381
2011-01-10,19.8354,19.9698,19.7301,19.8665,871897.23233419
2011-01-11,19.9221,19.9894,19.6844,19.7742,952302.82660035
2011-01-12,19.929,19.929,19.6844,19.8015,929187.66852914
2011-01-13,19.8296,19.9105,19.7301,19.8492,743811.5549822
2011-01-14,19.8549,19.9105,19.7789,19.8665,787842.5787785
2011-01-18,19.9504,20.2933,19.8296,20.2804,1531629.4918298
2011-01-19,20.2804,20.3236,19.9581,20.0067,1142106.2737592
2011-01-20,19.9455,20.0995,19.8296,19.8598,1209667.2614658
2011-01-21,19.929,20.0301,19.7897,19.929,740486.94778483
2011-01-24,19.9894,20.2591,19.9894,20.1481,971900.34901429
2011-01-25,20.1441,20.4569,20.0808,20.4569,1166998.7311074
2011-01-26,20.5455,20.6096,20.3282,20.5162,921684.20052468
2011-01-27,20.6701,20.7451,20.5026,20.6974,1136510.5019167
2011-01-28,20.6419,20.6419,20.3282,20.3525,804377.31451245
2011-01-31,20.4773,20.6867,20.4149,20.5981,949509.04766765
2011-02-01,20.7558,20.7558,20.4373,20.6701,1116935.5679396
2011-02-02,20.6226,20.6701,20.5162,20.5212,744305.42035032
2011-02-03,20.5367,20.7276,20.4471,20.6226,884520.0615141
2011-02-04,20.6827,20.7218,20.2933,20.3564,885645.37636533
2011-02-07,20.4471,20.5833,20.4062,20.5269,744484.07435043
2011-02-08,20.5833,20.6419,20.4948,20.6096,813130.33377053
2011-02-09,20.5903,20.71,20.5269,20.5397,750000.78666405
2011-02-10,20.6166,20.71,20.4773,20.6459,850204.11903394
2011-02-11,20.5269,20.677,20.3945,20.5094,867164.95482562
2011-02-14,20.6166,20.7159,20.452,20.6827,1078922.3090549
2011-02-15,20.6594,20.6974,20.4471,20.4948,895761.91580814
2011-02-16,20.5943,20.71,20.5212,20.6419,968775.9575067
2011-02-18,20.7948,20.9076,20.7948,20.9076,728779.97704225
2011-02-22,20.7812,21.0841,20.7734,20.9,1248707.2674778
2011-02-23,20.8953,21.015,20.7734,20.7734,1055421.094064
2011-02-24,20.7451,20.8387,20.5269,20.634,1214130.5312272
2011-02-25,20.7383,21.087,20.7335,21.0841,1221983.093255
2011-02-28,21.2,21.3704,21.0908,21.2836,1353834.8790689
2011-03-01,21.2856,21.3013,20.788,20.8036,1342716.23443
2011-03-02,20.8397,21.009,20.635,20.635,1396699.5181288
2011-03-03,20.8397,20.9349,20.7159,20.8006,985773.75619496
2011-03-04,20.8454,20.869,20.5943,20.634,848645.51689507
2011-03-07,20.7608,20.8357,20.5943,20.6633,1146549.0085778
2011-03-08,20.6906,21.0608,20.6906,20.8522,1438595.934648
2011-03-09,20.4431,20.5327,20.3236,20.5327,11846967.713361
2011-03-10,20.2864,20.4296,20.265,20.3226,2884289.7721852
2011-03-11,20.265,20.4471,20.1958,20.4363,1692211.7157527
2011-03-14,20.3683,20.412,20.267,20.3282,1416215.9275197
2011-03-15,20.1569,20.4306,19.9991,20.3525,2494081.7137809
2011-03-16,20.3797,20.4373,20.1636,20.267,2393354.7403761
2011-03-17,20.4694,20.4881,20.2241,20.4471,1657193.4782376
2011-03-18,20.557,20.557,20.2923,20.4948,1874296.0780102
2011-03-21,20.557,20.5833,20.4431,20.564,1508639.596908
2011-03-22,20.557,20.5903,20.3272,20.3673,1302280.8790726
2011-03-23,20.3995,20.3995,20.0545,20.2465,1544765.694573
2011-03-24,20.3554,20.3995,20.0906,20.3554,1334443.7328275
2011-03-25,20.4431,20.5776,20.2923,20.4822,1135727.0938588
2011-03-28,20.5026,20.5776,20.4363,20.5026,1070117.9524405
2011-03-29,20.4694,20.5943,20.2864,20.57,1410752.6060566
2011-03-30,20.635,20.71,20.5367,20.6916,1645262.6766213
2011-03-31,20.6807,20.7822,20.6176,20.7608,2518808.8648415
2011-04-01,20.788,20.7958,20.6096,20.7345,1675638.990375
2011-04-04,20.788,20.8191,20.7286,20.8133,1630886.1633484
2011-04-05,20.7159,20.8776,20.7159,20.7958,1254631.5984006
2011-04-06,20.8308,20.8474,20.71,20.8191,1075220.8856618
2011-04-07,20.8133,20.8308,20.569,20.6166,1041564.1148372
2011-04-08,20.751,20.7618,20.5016,20.5767,742137.95716513
2011-04-11,20.6057,20.7665,20.5269,20.5455,915251.62977374
2011-04-12,20.4471,20.7238,20.4471,20.5903,840031.10849916
2011-04-13,20.7228,20.7228,20.5026,20.5202,998641.97793823
2011-04-14,20.4471,20.788,20.4363,20.751,1169962.950063
2011-04-15,20.7286,20.865,20.6701,20.8308,1225164.9826016
2011-04-18,20.7558,20.8133,20.4684,20.5933,1324284.0700053
2011-04-19,20.6517,20.789,20.6419,20.7744,840972.63561466
2011-04-20,20.9652,20.9711,20.7392,20.9652,999224.14355927
2011-04-21,21.0023,21.1045,20.8259,21.0908,938585.484983
2011-04-25,21.086,21.233,21.0197,21.1737,924354.76980214
2011-04-26,21.2272,21.3401,21.1045,21.2272,1125335.3861859
2011-04-27,21.274,21.3967,21.1669,21.3967,1104876.4229323
2011-04-28,21.4201,21.6792,21.3967,21.5125,1444771.8186171
2011-04-29,21.6052,21.6187,21.0393,21.2066,1313525.8136081
2011-05-02,21.3704,21.4483,21.0256,21.1843,1396719.0263241
2011-05-03,21.1823,21.3618,21.0227,21.2076,974661.27203893
2011-05-04,21.233,21.2612,21.0655,21.1843,909908.43772458
2011-05-05,21.1016,21.3149,21.0276,21.2076,849592.17774622
2011-05-06,21.3509,21.3733,21.0072,21.015,1039596.8673418
2011-05-09,21.0167,21.086,20.9488,21.0743,912500.97422039
2011-05-10,21.1669,21.1912,21.0821,21.1446,1449981.5335399
2011-05-11,21.1416,21.1416,20.8943,20.9632,1007438.1205756
2011-05-12,20.9488,21.0578,20.8191,21.0197,937008.40139587
2011-05-13,21.0227,21.0568,20.7588,20.863,853705.32673716
2011-05-16,20.8474,20.9488,20.7675,20.859,901664.68504152
2011-05-17,20.8279,20.8737,20.7421,20.856,942750.99807743
2011-05-18,20.8737,21.0792,20.7588,21.0792,941740.67890442
2011-05-19,21.1649,21.1893,20.9389,21.1163,618054.54011437
2011-05-20,21.088,21.1474,20.9136,20.9449,942289.98861739
2011-05-23,20.8221,20.9339,20.8016,20.8016,1044786.0473219
2011-05-24,20.8171,20.8883,20.713,20.7908,804516.95212174
2011-05-25,20.8171,20.8171,20.5465,20.7296,1343690.6174536
2011-05-26,20.7363,20.8983,20.5853,20.8737,764715.09974176
2011-05-27,20.9934,20.9934,20.8016,20.9339,768862.13138791
2011-05-31,21.088,21.088,20.8833,21.0441,1693232.3023971
2011-06-01,20.9632,21.1016,20.4694,20.4881,1717198.6338365
2011-06-02,20.5269,20.6116,20.4052,20.4363,1227712.3422238
2011-06-03,20.262,20.6001,20.262,20.4511,1684157.9112881
2011-06-06,20.4773,20.558,20.1998,20.2084,1132193.0302475
2011-06-07,20.2991,20.4559,20.2084,20.336,754368.56894252
2011-06-08,20.2991,20.3827,20.1812,20.1871,959118.3740297
2011-06-09,20.268,20.268,19.887,19.9134,1490773.1701502
2011-06-10,19.8248,19.9241,19.2842,19.3309,2839924.0288255
2011-06-13,19.3739,19.5482,19.3212,19.3739,1350687.8991245
2011-06-14,19.5006,19.7762,19.4555,19.7702,1504351.9009053
2011-06-15,19.6768,19.74,19.4936,19.6125,1736901.9112045
2011-06-16,19.6125,19.8306,19.5422,19.7945,1215027.9082161
2011-06-17,19.9182,20.0985,19.7147,20.046,2446719.9223045
2011-06-20,20.046,20.1988,20.0282,20.1441,952954.81102604
2011-06-21,20.2591,20.2991,20.0583,20.2212,1345411.4456386
2011-06-22,20.1871,20.2417,20.0583,20.0653,1152329.5949031
2011-06-23,19.9318,19.9318,19.5502,19.7361,1420714.1066832
2011-06-24,19.812,19.9182,19.6143,19.8199,1089062.4636817
2011-06-27,19.8199,19.9708,19.7771,19.8607,755121.17458664
2011-06-28,19.8929,20.0029,19.7887,19.9963,871125.11849465
2011-06-29,20.1521,20.2824,20.0167,20.2543,1022448.1368259
2011-06-30,20.3292,20.3525,20.1422,20.1481,1223121.7558188
2011-07-01,20.1909,20.4744,20.1617,20.4609,872845.94667957
2011-07-05,20.5007,20.556,20.3292,20.5455,1018217.9386625
2011-07-06,20.4812,20.8794,20.4626,20.86,1257509.5705977
2011-07-07,20.9419,21.0704,20.8833,21.0588,1202054.958266
2011-07-08,20.8756,21.0422,20.8454,21.0197,913793.64885332
2011-07-11,20.8953,20.9206,20.6857,20.7052,772191.87232091
2011-07-12,20.6236,20.9478,20.6236,20.7598,1362719.3219592
2011-07-13,20.863,20.8747,20.5016,20.5016,1133236.2053285
2011-07-14,20.5504,20.5903,20.2708,20.3117,974860.46098157
2011-07-15,20.3965,20.5154,20.2758,20.4861,864019.00162834
2011-07-18,20.4149,20.4511,20.2134,20.336,757447.78357652
2011-07-19,20.4871,20.5367,20.377,20.4938,1103328.0882648
2011-07-20,20.525,20.6731,20.4559,20.5903,909139.40412642
2011-07-21,20.6799,20.8075,20.6301,20.713,681285.73518644
2011-07-22,20.7635,20.8231,20.6478,20.7783,520662.44137835
2011-07-25,20.6176,20.6857,20.4861,20.525,651779.07624936
2011-07-26,20.5397,20.6176,20.3945,20.5192,653563.56275617
2011-07-27,20.4802,20.4928,19.9728,19.9834,1136266.1361005
2011-07-28,20.0187,20.0683,19.6699,19.7361,1196629.6264468
2011-07-29,19.6407,19.7292,19.446,19.6105,1078916.1485721
2011-08-01,20.4139,20.4928,19.5861,19.6338,2106308.0728149
2011-08-02,19.59,19.59,19.0885,19.1148,1833972.6380898
2011-08-03,19.0748,19.1207,18.6523,19.0679,2339434.0882522
2011-08-04,18.8684,19.0252,18.4358,18.4769,3068700.7434326
2011-08-05,18.624,18.6423,17.9849,18.1321,4006336.4873231
2011-08-08,17.6869,17.8369,16.8766,16.9389,4793698.5484462
2011-08-09,17.3208,18.9979,17.2214,18.9315,5262222.7707131
2011-08-10,18.6423,19.2229,18.3706,18.5781,3986533.6154838
2011-08-11,18.5997,19.7077,18.5781,19.4039,3224747.8252954
2011-08-12,19.5316,19.6777,19.0387,19.1254,1536129.7244875
2011-08-15,19.3914,19.8968,19.3047,19.8842,1008301.6149095
2011-08-16,19.7235,19.8229,19.5289,19.7177,1364160.8749255
2011-08-17,19.8765,19.9398,19.6289,19.8384,836588.42538217
2011-08-18,19.3008,19.7177,19.0426,19.5219,2567922.2869167
2011-08-19,19.0572,19.7361,19.0572,19.3572,1533593.6590837
2011-08-22,19.7235,19.7235,19.1489,19.5159,1369656.0255494
2011-08-23,19.5745,20.1334,19.3835,20.1198,1445417.6425599
2011-08-24,20.1081,20.5495,20.0555,20.5495,1187262.6124067
2011-08-25,20.6663,20.7635,19.8765,20.1334,1440955.3995459
2011-08-26,20.0499,20.4149,19.6699,20.3236,917230.17148755
2011-08-29,20.6262,20.932,20.5269,20.9254,1161712.0101501
2011-08-30,20.9048,21.0187,20.6126,20.8923,882132.87444372
2011-08-31,20.9984,21.0841,20.7958,20.9545,1293656.2032054
2011-09-01,20.9692,20.9867,20.5094,20.5327,1143660.7689095
2011-09-02,20.2144,20.5758,20.1812,20.2084,1039920.2926868
2011-09-06,19.7011,20.301,19.6641,20.1871,1304781.008327
2011-09-07,20.4871,20.9226,20.1822,20.9086,1387158.9838243
2011-09-08,20.8474,21.1259,20.6478,21.0003,1573204.536498
2011-09-09,20.865,21.0003,20.2953,20.4062,1824028.5921643
2011-09-12,20.2465,20.6498,20.1656,20.6311,1540355.8156625
2011-09-13,20.7149,20.932,20.4871,20.8484,1099053.7399749
2011-09-14,20.9934,21.1619,20.6262,20.9449,1422314.8054544
2011-09-15,21.1669,21.1669,20.8863,21.0276,1067820.0923701
2011-09-16,21.015,21.2066,20.7997,21.2,1537860.8201436
2011-09-19,20.8084,21.0968,20.788,20.932,1203530.3938876
2011-09-20,21.0187,21.1551,20.866,20.8863,1414748.7058752
2011-09-21,20.345,20.5833,20.2347,20.3216,9212650.8234742
2011-09-22,19.7584,20.4481,19.7157,20.2026,3436866.5945136
2011-09-23,20.1812,20.4005,19.7789,20.3673,1772386.2919151
2011-09-26,20.4909,20.562,20.0702,20.5192,2210052.6560259
2011-09-27,20.6106,20.6935,20.4724,20.6067,3313365.3430838
2011-09-28,20.6236,20.6478,20.301,20.3272,3598830.8200695
2011-09-29,20.7441,20.7655,20.0906,20.4599,2110423.2753
2011-09-30,20.2523,20.3029,19.6398,19.6398,3942987.2163314
2011-10-03,19.512,19.7107,18.6006,18.6053,3437860.4857326
2011-10-04,18.4164,19.3661,18.1446,19.3202,3369246.0554734
2011-10-05,19.2608,19.3037,18.3279,19.1098,2634105.3799791
2011-10-06,19.0689,19.3661,18.8848,19.3543,1826386.003568
2011-10-07,19.3982,19.4644,18.7329,18.7582,2175038.5254994
2011-10-10,19.0671,19.4361,18.991,19.4235,1696901.896629
2011-10-11,19.2696,19.4048,18.879,18.9335,3042878.0531874
2011-10-12,19.0796,19.4177,18.9541,19.1634,1850316.3988581
2011-10-13,19.1148,19.5306,18.9473,19.3282,2157504.7648107
2011-10-14,19.5589,19.7945,19.446,19.7653,1869545.3190535
2011-10-17,19.6924,19.7742,19.4469,19.512,2033394.6523347
2011-10-18,19.6066,20.1101,19.4986,20.0526,2257823.0928588
2011-10-19,19.9561,20.1569,19.7536,19.8025,1671138.7577172
2011-10-20,19.9162,19.9944,19.403,19.8315,1360128.8389576
2011-10-21,20.0772,20.269,19.9261,20.2514,1378087.6729568
2011-10-24,20.3077,20.676,20.1521,20.6272,1509201.2275864
2011-10-25,20.4997,20.6254,20.1656,20.2017,1478479.9267981
2011-10-26,20.4336,20.5162,20.1569,20.4411,1416905.901589
2011-10-27,20.7694,20.7773,20.3693,20.7471,2433433.8144803
2011-10-28,20.6517,20.7958,20.5803,20.7773,1390764.9197345
2011-10-31,20.6419,20.7753,20.3244,20.4451,1901746.1624519
2011-11-01,20.1316,20.4599,19.929,19.9641,2569806.3678948
2011-11-02,20.3019,20.4684,19.9904,20.3077,1464831.3772384
2011-11-03,20.4258,20.6741,20.1121,20.6741,1837109.3505629
2011-11-04,20.5377,20.5933,20.2504,20.5036,1077491.0235597
2011-11-07,20.5512,20.6964,20.2231,20.5327,1137468.4569863
2011-11-08,20.559,20.7286,20.1481,20.676,1079344.3021242
2011-11-09,20.3253,20.4783,20.0087,20.0722,1801895.0043465
2011-11-10,20.344,20.344,19.8522,19.9748,1157245.6601474
2011-11-11,20.1958,20.4178,20.0087,20.3593,942619.57444517
2011-11-14,20.3147,20.3807,20.0526,20.2299,1321308.5568312
2011-11-15,20.2785,20.5026,20.1101,20.4336,1359722.2470954
2011-11-16,20.4336,20.8221,20.269,20.4812,2052649.2412082
2011-11-17,20.5026,20.7694,20.3525,20.4139,2156596.0936033
2011-11-18,20.556,20.6301,20.3196,20.6301,992520.51156677
2011-11-21,20.4178,20.4481,20.0798,20.2397,1376664.6014386
2011-11-22,20.2814,20.412,20.0663,20.2776,955355.34580908
2011-11-23,20.1501,20.2475,19.814,19.8315,1496365.8617512
2011-11-25,19.8636,20.1958,19.8636,19.8889,563945.99326614
2011-11-28,20.412,20.4383,20.0469,20.2903,1251394.2647091
2011-11-29,20.379,20.4599,20.2475,20.3047,927912.44859735
2011-11-30,20.6517,20.8436,20.413,20.8084,2160266.7145825
2011-12-01,20.6827,20.7335,20.4178,20.525,1217518.7967465
2011-12-02,20.6498,20.7392,20.3732,20.4441,1287386.8852477
2011-12-05,20.6741,20.6886,20.379,20.5202,907520.22390708
2011-12-06,20.5308,20.6176,20.3525,20.5357,827572.55885957
2011-12-07,20.4353,20.863,20.341,20.8211,1431232.1042527
2011-12-08,20.7383,20.7744,20.4773,20.5347,1169748.3599135
2011-12-09,20.6176,20.8883,20.6096,20.8337,1107137.3201061
2011-12-12,20.7276,20.8444,20.5455,20.7276,1198006.4943442
2011-12-13,20.8221,20.93,20.4852,20.57,1301235.6504973
2011-12-14,20.564,20.9146,20.4997,20.7335,1412014.4782758
2011-12-15,20.93,21.1356,20.8163,21.0968,1677145.2284104
2011-12-16,21.1746,21.2526,21.0276,21.2526,4312605.914597
2011-12-19,21.2866,21.3588,20.869,20.869,1609158.1406457
2011-12-20,21.1503,21.347,21.0734,21.3305,1650162.3139115
2011-12-21,21.3588,21.501,21.1863,21.4679,1084517.0541501
2011-12-22,21.4882,21.6626,21.4756,21.5739,1154195.1944329
2011-12-23,21.6489,21.7474,21.5301,21.6694,619789.74275909
2011-12-27,21.6851,21.9742,21.5379,21.871,998132.71136322
2011-12-28,21.9411,21.9411,21.5992,21.6364,855487.75974971
2011-12-29,21.6792,21.8027,21.6567,21.755,703682.17026872
2011-12-30,21.8468,21.9781,21.5759,21.5759,907877.53190728
2012-01-03,21.8856,21.9938,21.1689,21.4882,2100575.7436046
2012-01-04,21.3811,21.4882,21.2993,21.3023,1413963.2443229
2012-01-05,21.2934,21.6431,21.231,21.5253,1127867.3446013
2012-01-06,21.6052,21.7298,21.4153,21.4679,1217197.4248957
2012-01-09,21.5067,21.6187,21.4465,21.6119,1006199.8635404
2012-01-10,21.6967,21.8914,21.6694,21.7912,950000.85954152
2012-01-11,21.8037,22.0365,21.7356,21.8972,1276727.1965748
2012-01-12,22.0073,22.0073,21.7298,21.8458,875966.23119866
2012-01-13,21.7981,22.0142,21.6851,22.0142,1047281.0428406
2012-01-17,22.1592,22.243,22.0298,22.1095,1394425.2732425
2012-01-18,22.1418,22.3737,22.1095,22.1476,1684192.8206905
2012-01-19,22.0405,22.2712,21.9752,22.0922,2115985.1644872
2012-01-20,21.9538,22.0005,21.8095,21.9752,1653603.9702815
2012-01-23,22.0073,22.1701,21.9947,22.0259,1272649.9837332
2012-01-24,21.9646,22.1962,21.9421,22.1582,954253.64614174
2012-01-25,22.1651,22.4252,22.1,22.4057,1020092.7789164
2012-01-26,22.5148,22.582,22.4057,22.5383,970321.2119329
2012-01-27,22.5235,22.6297,22.4545,22.5888,906165.9444465
2012-01-30,22.509,22.582,22.355,22.5148,1292978.5501017
2012-01-31,22.6345,22.7056,22.4555,22.5538,1145533.5556692
2012-02-01,22.6492,22.8645,22.6229,22.8264,1263964.7297855
2012-02-02,22.8294,22.9638,22.7368,22.9258,888568.52543603
2012-02-03,23.143,23.143,22.8975,23.1109,1041761.2502857
2012-02-06,23.0028,23.1109,22.8616,22.9911,766221.33777712
2012-02-07,22.9424,23.1721,22.9248,23.0951,864951.28801971
2012-02-08,23.068,23.2268,22.9832,23.1478,920776.55606438
2012-02-09,23.178,23.3212,22.8635,23.0085,1183479.0492435
2012-02-10,22.7991,23.0397,22.7651,22.9005,870116.85281588
2012-02-13,22.9851,23.0699,22.807,22.8975,953379.88433662
2012-02-14,22.8712,22.8712,22.582,22.6813,886691.6316878
2012-02-15,22.7991,22.8177,22.5051,22.6248,940185.15700694
2012-02-16,22.6229,22.9512,22.6229,22.7262,1065218.3151502
2012-02-17,22.8041,22.881,22.5674,22.7847,961434.7155483
2012-02-21,22.7446,22.8742,22.5187,22.6531,1077690.2125026
2012-02-22,22.6531,22.7387,22.4642,22.5751,1056204.5021219
2012-02-23,22.6648,22.8868,22.585,22.8868,918466.37502853
2012-02-24,22.9248,23.142,22.8333,23.0397,1219125.6560001
2012-02-27,22.9794,23.0124,22.7768,22.8177,1094263.9646273
2012-02-28,22.9072,22.9278,22.6034,22.7358,896505.28072812
2012-02-29,22.8041,23.0144,22.7368,22.9492,1209500.9284313
2012-03-01,22.9618,23.0621,22.8177,22.9726,1045492.4493453
2012-03-02,22.919,22.9871,22.7748,22.9121,790289.31718223
2012-03-05,22.92,23.1284,22.8693,23.1148,940945.97662809
2012-03-06,22.9608,23.1284,22.8995,22.9999,1013932.2961542
2012-03-07,23.0748,23.181,22.8928,23.178,532768.81675337
2012-03-08,23.219,23.2344,22.9278,22.9551,1256191.2272867
2012-03-09,23.0114,23.108,22.8995,22.9871,1065831.2831851
2012-03-12,23.0329,23.3397,23.0124,23.2726,817862.61127909
2012-03-13,23.4185,23.6602,23.3143,23.6602,1369759.7270093
2012-03-14,23.6104,23.7615,23.4392,23.5443,881383.34904096
2012-03-15,23.6104,23.6339,23.404,23.6163,812217.55557459
2012-03-16,23.6484,23.6554,23.4878,23.5939,1198135.8644821
2012-03-19,23.6104,23.7799,23.5287,23.701,961544.57749089
2012-03-20,23.6104,23.7867,23.5676,23.6866,703918.32210793
2012-03-21,23.7488,23.7965,23.6358,23.6688,675520.55006808
2012-03-22,23.6056,23.702,23.3699,23.6114,944051.8866874
2012-03-23,23.6747,23.8666,23.5014,23.7332,804563.15574244
2012-03-26,23.8705,24.006,23.7634,23.9435,910159.99077072
2012-03-27,23.9865,24.1948,23.9037,24.1062,1043146.33216
2012-03-28,24.1062,24.229,23.9504,24.2114,1155407.78279
2012-03-29,24.112,24.2231,23.9212,24.1551,758943.75414062
2012-03-30,24.2621,24.3702,24.1606,24.1813,929362.21554074
2012-04-02,24.1832,24.414,24.1685,24.2543,1044450.3010114
2012-04-03,24.2826,24.3419,24.1502,24.3175,932422.94872649
2012-04-04,24.2057,24.2563,23.9817,24.0438,1254257.8624464
2012-04-05,23.6358,23.6358,23.288,23.3718,1484304.6632498
2012-04-09,23.1711,23.3076,23.0387,23.2959,1146490.4839917
2012-04-10,23.3465,23.4731,23.0193,23.0544,1162264.4001044
2012-04-11,23.2268,23.5453,23.1711,23.5324,1087388.8658644
2012-04-12,23.4936,23.6182,23.4244,23.5617,1032728.955809
2012-04-13,23.5063,23.7692,23.4099,23.4185,987738.95019612
2012-04-16,23.589,23.8666,23.4936,23.7556,1174788.6615602
2012-04-17,23.8919,24.0148,23.7233,23.8695,948518.23669006
2012-04-18,23.8393,23.9573,23.7683,23.7819,776979.59417434
2012-04-19,23.7692,24.0119,23.6622,23.7167,1384911.4343632
2012-04-20,23.8344,24.2134,23.8063,24.1199,959729.28857029
2012-04-23,23.9592,24.0683,23.8492,24.0566,945818.91849306
2012-04-24,24.0936,24.3984,24.0867,24.3566,1017281.5452826
2012-04-25,24.485,24.7014,24.454,24.6351,1143243.9095758
2012-04-26,24.6497,24.7188,24.4988,24.6059,1197740.5668381
2012-04-27,24.7521,24.7569,24.4928,24.5989,915849.19660168
2012-04-30,24.5523,24.7004,24.4569,24.6555,793680.66294288
2012-05-01,24.6857,24.9535,24.6555,24.7178,941691.39504233
2012-05-02,24.6692,24.7774,24.4775,24.6088,1025085.8501954
2012-05-03,24.7238,24.8152,24.6857,24.7178,1239041.4700236
2012-05-04,24.7188,24.7774,24.5698,24.6215,1013149.9148434
2012-05-07,24.5698,24.7521,24.5698,24.7138,847120.79741142
2012-05-08,24.6429,24.8056,24.5826,24.7188,1065192.646472
2012-05-09,24.5893,24.7072,24.4812,24.596,1162118.6020124
2012-05-10,24.7238,24.7559,24.3702,24.6331,914947.71262413
2012-05-11,24.4675,24.9828,24.4511,24.8621,911659.04157621
2012-05-14,24.7411,24.7908,24.5756,24.5756,772010.13807943
2012-05-15,24.6652,24.8572,24.5191,24.7694,1144560.1993926
2012-05-16,24.8707,24.9009,24.6088,24.6292,1109024.4813256
2012-05-17,24.6809,24.6809,24.0497,24.0497,3741901.8717408
2012-05-18,24.002,24.2406,23.8189,23.8307,1307653.8467885
2012-05-21,23.8784,24.0809,23.6114,24.0809,1229822.30757
2012-05-22,24.1521,24.3138,24.0693,24.2737,1031426.0137049
2012-05-23,24.1813,24.2573,23.9153,24.2152,645481.00937206
2012-05-24,24.2085,24.3896,24.002,24.2737,673622.09463015
2012-05-25,24.2923,24.3633,24.11,24.1889,641743.64982961
2012-05-29,24.3633,24.532,24.2573,24.5133,812230.90328724
2012-05-30,24.4482,24.4482,23.93,23.93,931617.97897887
2012-05-31,23.9835,24.3214,23.8393,24.11,1134886.1879618
2012-06-01,23.8024,24.11,23.6484,23.7828,1537692.4336148
2012-06-04,23.8393,24.0516,23.6301,23.7644,958678.92625932
2012-06-05,23.7468,24.3381,23.6737,24.3059,1137769.2938944
2012-06-06,24.4812,25.0258,24.4053,25.0258,2558383.8061064
2012-06-07,25.1922,25.1922,24.5855,24.6215,1233396.4143191
2012-06-08,24.6468,24.9692,24.596,24.9692,754329.55255167
2012-06-11,25.0674,25.2477,24.4626,24.4812,1345685.5871214
2012-06-12,24.596,24.8299,24.5405,24.8152,842126.69938545
2012-06-13,24.7744,25.0004,24.596,24.7559,796887.19422064
2012-06-14,24.8241,25.119,24.7607,25.0431,1008993.6424731
2012-06-15,25.1259,25.1649,24.9233,24.9477,1523205.0316522
2012-06-18,24.9079,25.4259,24.8826,25.3003,1357209.7968755
2012-06-19,25.3326,25.5894,25.3198,25.4562,1146199.9145546
2012-06-20,25.4775,25.5389,25.1736,25.4444,1299195.5039559
2012-06-21,25.535,25.5701,25.1143,25.2126,1021430.630423
2012-06-22,25.2847,25.4113,25.1835,25.2292,1368970.1584686
2012-06-25,25.0391,25.4007,25.0391,25.2964,902750.98350193
2012-06-26,25.3491,25.6723,25.2428,25.4815,1072031.8090853
2012-06-27,25.5428,25.651,25.4735,25.6053,759085.44524416
2012-06-28,25.5701,26.0308,25.4883,26.0308,1161621.656403
2012-06-29,26.4457,26.4457,26.1924,26.3736,1717584.6907564
2012-07-02,26.433,26.5936,26.3376,26.5459,931871.58551924
2012-07-03,26.5166,26.6561,26.475,26.5742,576049.28839976
2012-07-05,26.5166,26.5976,26.3824,26.471,733996.87919477
2012-07-06,26.3668,26.5811,26.359,26.5811,610755.39478822
2012-07-09,26.5888,26.5976,26.1038,26.3434,1802545.962025
2012-07-10,26.4457,26.4829,26.1486,26.2334,1075461.1444897
2012-07-11,26.2334,26.359,26.1165,26.3308,1275587.5072638
2012-07-12,26.2539,26.6074,26.0902,26.4829,886856.93797526
2012-07-13,26.5226,26.8333,26.4573,26.8333,1092876.8292585
2012-07-16,26.8286,26.8945,26.433,26.6191,1560509.8350192
2012-07-17,26.7252,26.773,26.472,26.7067,1436929.5240608
2012-07-18,26.6921,26.773,26.5176,26.5888,885022.14085922
2012-07-19,26.6511,26.6989,26.1311,26.3249,1063092.9485973
2012-07-20,26.1467,26.3171,26.1125,26.2227,886463.6938256
2012-07-23,25.9004,26.4437,25.8818,26.2956,831847.93389658
2012-07-24,26.3121,26.4378,26.1632,26.3434,972660.14188832
2012-07-25,26.3649,26.4067,26.1602,26.2956,682075.30372713
2012-07-26,26.5166,26.5226,25.5681,25.8291,1590743.4309222
2012-07-27,26.0239,26.1417,25.7853,26.0609,1079733.4392852
2012-07-30,26.095,26.244,25.9917,26.1125,895198.23163538
2012-07-31,26.1749,26.2362,26.0239,26.1009,764498.45609795
2012-08-01,26.2362,26.2898,25.8924,25.952,774923.01967885
2012-08-02,25.8818,26.1467,25.8058,26.1125,702377.17467023
2012-08-03,26.3055,26.4819,26.1602,26.2362,723270.45195851
2012-08-06,26.2577,26.3239,26.0501,26.0678,633895.19479047
2012-08-07,26.1526,26.1526,25.7482,25.8184,911621.05193251
2012-08-08,25.8379,25.9187,25.72,25.8874,820569.11670599
2012-08-09,25.937,25.937,25.6353,25.6694,1157627.6100787
2012-08-10,25.6401,25.7716,25.5068,25.7094,1221714.0855076
2012-08-13,25.6733,25.8554,25.6157,25.7152,940222.11990352
2012-08-14,25.72,25.8379,25.6306,25.7688,921016.81489211
2012-08-15,25.7279,25.8438,25.6783,25.72,994044.20430332
2012-08-16,25.8379,26.4819,25.7688,26.3171,2357771.7919412
2012-08-17,26.2577,26.5811,26.2577,26.433,1383277.879684
2012-08-20,26.4819,26.765,26.397,26.5976,1819755.2706216
2012-08-21,26.5976,26.6911,26.4272,26.5166,1464366.2607897
2012-08-22,26.4631,26.5663,26.2352,26.5499,1212618.1327091
2012-08-23,26.471,26.6249,26.3892,26.5091,1068558.3235545
2012-08-24,26.5539,26.8945,26.5362,26.8286,1400470.7603264
2012-08-27,26.8333,26.9474,26.6121,26.808,984043.68728587
2012-08-28,26.773,27.217,26.7466,27.217,1715537.3569849
2012-08-29,27.1849,27.2093,26.9287,27.0242,1249788.4322023
2012-08-30,27.0311,27.0426,26.7183,26.8742,1330931.2309059
2012-08-31,26.9949,27.0565,26.5586,26.7903,7423503.9114571
2012-09-04,26.7388,27.1692,26.5586,27.1634,1696940.9130199
2012-09-05,27.1752,27.2112,26.7846,27.0114,1263078.6470149
2012-09-06,27.9883,28.1189,26.7388,26.8333,11562087.48224
2012-09-07,26.8013,27.48,26.765,27.1975,2849756.1593141
2012-09-10,27.1314,27.2228,26.9589,27.0311,1726710.4192215
2012-09-11,27.0565,27.1752,26.8013,26.8692,1665150.7684722
2012-09-12,26.8742,26.9881,26.6181,26.7145,1624088.0706203
2012-09-13,26.9161,27.0311,26.7067,26.7953,1942558.3340048
2012-09-14,26.8013,27.0114,26.7457,26.8286,1742358.0454377
2012-09-17,26.8333,27.0426,26.808,26.808,1133809.1302253
2012-09-18,26.9093,26.9161,26.5663,26.5927,1363253.2304652
2012-09-19,26.6239,26.772,26.4047,26.4047,1397514.7553476
2012-09-20,26.3337,26.3629,26.1095,26.1953,1254451.9176535
2012-09-21,26.3094,26.3337,26.1095,26.171,2346802.0256359
2012-09-24,26.171,26.5013,26.1263,26.3278,2057098.1365096
2012-09-25,26.3278,26.4864,25.9334,25.9683,1957760.351968
2012-09-26,25.939,26.0708,25.6578,25.8262,1854019.8757454
2012-09-27,25.9703,26.0999,25.8846,25.9899,1296817.5576095
2012-09-28,25.9899,26.2315,25.8476,26.0941,1915446.0493681
2012-10-01,26.2157,26.248,25.7591,26.0162,1825695.0027515
2012-10-02,26.0736,26.2315,26.0103,26.2276,1308269.8950648
2012-10-03,26.3668,26.5469,26.2042,26.3912,1644809.8811384
2012-10-04,26.466,26.539,26.1983,26.359,1152533.9175816
2012-10-05,26.3912,26.5196,26.248,26.319,1127578.8286586
2012-10-08,26.319,26.3501,26.1282,26.2315,853503.05755314
2012-10-09,26.2276,26.3501,26.0852,26.1125,697007.28719578
2012-10-10,26.2371,26.4037,26.1341,26.248,895363.53792284
2012-10-11,26.3843,26.4291,26.1602,26.1983,1049487.5224166
2012-10-12,26.165,26.3434,26.0941,26.165,735241.29671277
2012-10-15,26.4388,26.6093,26.2042,26.4467,1610250.5995891
2012-10-16,26.5196,26.5713,26.2976,26.3774,1406004.9273412
2012-10-17,26.3298,26.4037,26.0219,26.252,1359580.5559918
2012-10-18,26.2848,26.473,26.2587,26.3774,1059223.1386754
2012-10-19,26.3736,26.466,26.1282,26.1282,1232165.3445138
2012-10-22,26.1282,26.2276,26.0103,26.1282,861009.60579898
2012-10-23,26.0219,26.1602,25.7755,25.9296,1037672.7432259
2012-10-24,25.941,26.0551,25.8593,26.0103,955315.3026711
2012-10-25,26.0258,26.0941,25.5691,25.641,1320585.7268537
2012-10-26,25.6371,25.6371,24.7645,25.2789,2148340.0199547
2012-10-31,25.3644,25.4913,24.9351,25.1601,1979184.4575208
2012-11-01,25.0879,25.5244,24.8854,25.3451,1945392.1560757
2012-11-02,25.4512,25.4913,25.2302,25.2799,1538590.837351
2012-11-05,25.3831,25.3898,25.0754,25.1649,1246412.4876487
2012-11-06,25.2866,25.2866,25.0471,25.1835,963106.25987115
2012-11-07,25.0471,25.1649,24.7997,24.8786,1596860.7903053
2012-11-08,24.8582,24.8786,24.6935,24.7307,1608486.6480248
2012-11-09,24.6059,24.7626,24.3128,24.6009,1317303.2162885
2012-11-12,24.6059,24.6381,24.3458,24.3595,840678.98593633
2012-11-13,24.2134,24.4482,24.0605,24.2454,1105654.6972547
2012-11-14,24.1616,24.3391,23.9134,24.002,1790958.0939492
2012-11-15,23.996,24.3458,23.9397,24.0293,2054950.1815199
2012-11-16,24.0342,24.7138,24.0342,24.6009,1850153.1460648
2012-11-19,24.7908,24.8329,24.4705,24.6118,1487313.0323321
2012-11-20,24.7238,25.1756,24.679,25.1756,1641991.4602745
2012-11-21,25.274,25.3831,24.8854,25.236,1334797.9605862
2012-11-23,25.3451,25.4338,25.0879,25.1999,511728.7146259
2012-11-26,25.1649,25.4036,25.0297,25.3128,1329977.3828248
2012-11-27,25.1922,25.3381,24.897,25.274,1827211.5082582
2012-11-28,25.1259,25.3247,25.0684,25.1835,1307631.2583517
2012-11-29,25.3198,25.3917,25.0297,25.2994,1873337.0961935
2012-11-30,25.3198,26.1632,25.2809,26.1632,5466813.4299956
2012-12-03,26.0882,26.1555,25.7698,25.8846,1866774.1285575
2012-12-04,25.8097,26.0239,25.8097,25.9361,878398.59514264
2012-12-05,25.9976,26.0268,25.7658,25.8341,928024.3640342
2012-12-06,25.8341,26.1555,25.8203,26.1486,1351086.2770097
2012-12-07,26.1155,26.2343,26.0804,26.1358,1277477.7487246
2012-12-10,26.096,26.2683,25.9976,26.0804,1166580.8450265
2012-12-11,26.1632,26.2343,26.0055,26.0882,1174607.9540658
2012-12-12,26.096,26.2117,25.9177,25.951,1344362.1100747
2012-12-13,25.9644,26.0804,25.8203,25.9042,1054664.3814313
2012-12-14,25.8984,26.0346,25.8731,25.9578,734312.09056277
2012-12-17,26.0395,26.2683,25.8097,26.2343,1122746.9566787
2012-12-18,26.25,26.3561,26.1243,26.3404,1013480.5274184
2012-12-19,26.3892,26.4067,26.096,26.1155,1422362.0358221
2012-12-20,26.2773,26.3814,26.1427,26.2878,1546058.369206
2012-12-21,26.1759,26.4272,26.096,26.1855,2274244.8864089
2012-12-24,26.1855,26.396,26.1555,26.2197,729353.92868626
2012-12-26,26.2117,26.3774,25.951,26.1028,1260649.3633123
2012-12-27,26.1243,26.2117,25.8984,26.0755,1010150.7864853
2012-12-28,26.0229,26.2117,25.9023,25.9167,666186.39193607
2012-12-31,25.8837,26.1087,25.8253,25.9625,1497733.4889244
2013-01-02,26.3774,26.584,26.1301,26.5479,1499236.6467185
2013-01-03,26.5713,26.6989,26.397,26.466,1781688.6208864
2013-01-04,26.4883,26.6989,26.3716,26.6862,2459968.0404847
2013-01-07,26.6989,27.1858,26.4213,26.9569,4214813.3844815
2013-01-08,26.9122,27.1118,26.6911,27.0709,2180960.802928
2013-01-09,27.1509,27.2941,26.9677,27.2608,2311591.7864081
2013-01-10,27.3338,27.632,27.1176,27.632,3606078.6280393
2013-01-11,27.5492,27.7324,27.4576,27.7012,3801347.4501554
2013-01-14,27.6583,27.9883,27.632,27.9065,2314776.7559962
2013-01-15,27.9173,28.0916,27.7966,27.9718,1800572.554047
2013-01-16,27.9465,28.1414,27.819,28.038,1580787.0640313
2013-01-17,28.1199,28.4442,28.0585,28.3585,2131759.0806
2013-01-18,28.4335,28.6351,28.2027,28.4335,13571367.951547
2013-01-22,28.3585,28.4626,28.1414,28.4335,2936370.4934574
2013-01-23,28.4558,28.4997,28.1538,28.2056,6416080.1653413
2013-01-24,28.2056,28.4295,28.0916,28.2113,4515416.1943614
2013-01-25,28.2778,28.3458,27.9465,28.0711,2334727.4794217
2013-01-28,28.4403,28.606,28.2495,28.4997,3654624.2589533
2013-01-29,28.4841,28.4997,28.0205,28.1355,3388410.2905996
2013-01-30,28.1734,28.4403,28.0137,28.2396,3374859.282017
2013-01-31,28.1978,28.3467,28.0137,28.3224,2191531.1646011
2013-02-01,28.3546,28.4266,28.0781,28.1414,1660018.0595842
2013-02-04,28.0994,28.2856,28.0781,28.1548,1726326.4157959
2013-02-05,28.2271,28.3001,28.0721,28.1801,1624229.7617238
2013-02-06,28.1734,28.3663,28.1482,28.1801,1677074.3828586
2013-02-07,28.2583,28.2583,28.039,28.1978,1471591.4803227
2013-02-08,28.2123,28.2329,27.9883,28.006,2132254.9994624
2013-02-11,28.1209,28.3224,28.0274,28.2856,1975121.6191392
2013-02-12,28.3361,28.8542,28.2505,28.8542,2945043.4264396
2013-02-13,28.8261,28.8845,28.6615,28.8845,2020081.8490853
2013-02-14,28.715,28.7949,28.5415,28.715,1361449.235763
2013-02-15,28.7754,28.8542,28.6867,28.8261,1456536.2871988
2013-02-19,29.0344,29.1766,28.8717,28.9818,2664230.1406865
2013-02-20,29.0266,29.0998,28.8211,28.9194,1946632.466605
2013-02-21,28.9818,29.0656,28.5805,28.7219,1959345.6495319
2013-02-22,28.6926,28.8766,28.6615,28.8339,1268815.0832138
2013-02-25,28.8621,28.9536,28.7003,28.7616,2279677.4054581
2013-02-26,28.8766,29.1241,28.6867,29.1132,2106063.7069986
2013-02-27,28.9692,29.5974,28.8951,29.5388,2069763.0623219
2013-02-28,29.5701,29.8535,29.5322,29.7151,3343838.1710675
2013-03-01,29.6139,29.8642,29.423,29.8048,2109564.9147018
2013-03-04,29.7368,30.0357,29.6382,30.0132,1678313.6666411
2013-03-05,30.1797,30.3658,30.0725,30.3502,2710952.2687028
2013-03-06,29.5272,29.9938,29.5223,29.9771,27059216.184792
2013-03-07,29.8769,29.9771,29.8048,29.9471,5598412.6360163
2013-03-08,29.9705,29.9705,29.5477,29.8769,3824301.4089275
2013-03-11,29.7922,29.7922,29.1065,29.3353,3407366.0960591
2013-03-12,29.3461,29.3762,29.0022,29.0782,2727685.1666324
2013-03-13,29.1309,29.2059,28.8066,28.9254,3297362.4623616
2013-03-14,29.0266,29.193,28.9818,29.1367,2179516.1697205
2013-03-15,29.1454,29.1825,28.9136,29.1251,3577661.3478041
2013-03-18,28.9467,29.0471,28.8201,28.9254,2554339.4491731
2013-03-19,28.8707,28.9818,28.4239,28.674,2843713.7524713
2013-03-20,28.6798,28.8066,28.4558,28.6906,2243482.5157354
2013-03-21,28.6536,28.8951,28.6419,28.7265,1789584.3062933
2013-03-22,28.8201,28.9692,28.8007,28.9399,1644189.7258735
2013-03-25,28.9136,29.0929,28.6467,28.7812,2150462.3062662
2013-03-26,28.9692,29.2555,28.8474,29.2555,3409922.6964055
2013-03-27,29.2837,29.4308,29.1786,29.4114,2252685.250235
2013-03-28,29.2906,29.6549,29.2486,29.6402,3721664.6858666
2013-04-01,29.5049,29.7892,29.3481,29.7892,1915691.4419315
2013-04-02,29.8603,29.8974,29.7239,29.8974,2683132.5552955
2013-04-03,29.8974,29.9323,29.6353,29.8068,2698851.0270635
2013-04-04,29.8797,30.0094,29.7755,29.9898,1724624.0690592
2013-04-05,29.7542,30.0902,29.6685,30.0835,2199716.392698
2013-04-08,30.0978,30.3298,30.0463,30.3298,2632472.8520471
2013-04-09,30.3298,30.4768,30.1418,30.3648,2425113.055763
2013-04-10,30.4885,30.6561,30.4184,30.5937,2377842.6447807
2013-04-11,30.6161,31.1771,30.5937,31.1771,4765841.8721422
2013-04-12,31.0865,31.1994,30.9784,31.1994,2248239.435175
2013-04-15,31.1489,31.3582,30.6367,30.6367,2457080.8275634
2013-04-16,30.7603,31.3173,30.6104,31.2969,2264870.6851389
2013-04-17,31.1587,31.1771,30.9208,31.1343,1649279.3113823
2013-04-18,31.1771,31.4557,31.0261,31.44,1778930.7781031
2013-04-19,31.4751,32.0225,31.3943,32.0225,1887973.3764897
2013-04-22,32.0225,32.117,31.7459,32.1082,1979684.4833717
2013-04-23,32.1715,32.4013,32.1082,32.3118,1493863.6790025
2013-04-24,32.1715,32.2611,32.073,32.2125,1883855.0937631
2013-04-25,32.3001,32.6555,31.8997,32.3586,2152116.3958879
2013-04-26,32.1783,32.68,32.1783,32.4638,1788289.5781659
2013-04-29,32.6565,33.0549,32.5688,33.0286,2130820.6337259
2013-04-30,32.9585,33.4348,32.8931,33.4348,2306077.1275886
2013-05-01,33.3763,33.4348,33.1095,33.2001,1365244.0931445
2013-05-02,33.2428,33.6861,33.2001,33.5156,1559348.5840187
2013-05-03,33.7619,33.9598,33.5282,33.9598,1509570.8565521
2013-05-06,33.8447,34.0045,33.6489,33.8945,1509247.4312073
2013-05-07,34.0045,34.1447,33.8788,34.135,1362384.6023957
2013-05-08,34.1174,34.47,34.0795,34.4233,1562068.4371581
2013-05-09,34.5334,34.5334,34.1652,34.2344,1557918.3252706
2013-05-10,34.243,34.4855,34.1778,34.2509,2112364.8541174
2013-05-13,34.3249,35.0029,34.3249,34.9648,2504499.0901319
2013-05-14,34.8411,35.1742,34.8332,34.9716,2711390.6897262
2013-05-15,35.032,35.5812,34.8265,35.5812,1730029.8926832
2013-05-16,35.6008,35.8247,35.3456,35.4314,1821942.2420023
2013-05-17,35.5316,36.1384,35.3651,36.1384,5711285.0011867
2013-05-20,36.0682,36.0682,35.7011,35.8929,1737114.4478597
2013-05-21,35.8929,36.2446,35.8929,36.0994,1587480.4285525
2013-05-22,36.0741,36.3955,34.1399,34.3805,4731816.499099
2013-05-23,33.6977,33.7776,32.375,33.2136,5733410.3750276
2013-05-24,32.8124,33.127,32.3839,32.5825,3345824.9267581
2013-05-28,32.8415,33.0549,31.8346,32.008,3712436.2826888
2013-05-29,31.7507,31.7507,30.0735,31.1128,5807435.7626462
2013-05-30,31.181,31.5346,30.5568,30.7194,3400960.2207335
2013-05-31,30.618,30.8752,29.9227,29.9227,3888717.4701843
2013-06-03,29.8797,30.2198,29.3247,29.3822,5302104.7093689
2013-06-04,29.4493,29.5711,28.5475,28.5951,4791689.2043186
2013-06-05,28.4851,29.0091,28.4793,28.7988,4674144.1129727
2013-06-06,28.7988,30.0074,28.6429,29.8983,4210431.2277432
2013-06-07,29.9587,29.9831,28.9614,29.5214,3354536.8761313
2013-06-10,29.5322,29.5857,29.0869,29.2166,2904516.690588
2013-06-11,29.0208,29.2867,28.4403,28.7734,3266303.3617684
2013-06-12,29.0022,29.0022,28.1988,28.377,2913295.3785241
2013-06-13,28.377,29.1835,28.3254,29.0413,4018154.3467554
2013-06-14,29.0869,29.9178,29.0022,29.5857,4104525.3418298
2013-06-17,29.8008,29.911,28.9526,29.1533,3135921.8778404
2013-06-18,29.2633,29.6353,28.7869,29.423,2760914.810652
2013-06-19,29.5029,29.606,28.4091,28.6175,3611681.5871116
2013-06-20,28.3254,28.3693,26.8266,27.0154,5685107.0564357
2013-06-21,27.1811,27.4155,26.5732,26.8868,8692474.033487
2013-06-24,26.7778,27.4732,26.2305,26.8586,5524794.8670071
2013-06-25,26.9707,27.3183,26.7388,27.1811,3725356.8685355
2013-06-26,27.4498,27.6505,27.214,27.5502,3684195.6029594
2013-06-27,27.7858,28.2728,27.7858,27.9669,3311535.6797034
2013-06-28,28.0147,28.0468,27.551,27.7265,3906255.3378615
2013-07-01,27.8647,28.0693,27.5637,27.6787,2381672.4115646
2013-07-02,27.7701,28.7022,27.6882,28.5931,5815973.1650076
2013-07-03,28.6166,28.8367,28.0332,28.675,4397846.4610844
2013-07-05,28.675,28.675,27.5579,28.2113,3190718.3452637
2013-07-08,28.192,28.5796,28.1033,28.2056,5222994.8699771
2013-07-09,28.4209,28.6615,28.3293,28.6487,4729700.3732702
2013-07-10,28.7869,28.8367,28.4773,28.5668,6213442.3790944
2013-07-11,28.9614,29.5515,28.9467,29.4796,2759749.4526629
2013-07-12,29.5302,29.6977,29.3353,29.6577,1991163.5162521
2013-07-15,29.7931,29.9888,29.6625,29.8837,1964063.5525808
2013-07-16,29.8603,30.0405,29.6373,29.8974,2193316.677855
2013-07-17,30.0473,30.2256,29.8731,30.1098,1756849.5543888
2013-07-18,30.1983,30.4242,30.1038,30.3755,1814726.2631933
2013-07-19,30.3571,30.3755,29.9655,29.9811,2416604.4023211
2013-07-22,30.0463,30.4018,29.8974,30.4018,2067765.0124127
2013-07-23,30.4018,30.4564,30.0512,30.2732,2337566.4352281
2013-07-24,30.2732,30.321,29.2312,29.3695,2571773.6153904
2013-07-25,29.4308,29.6625,29.2389,29.3412,2255290.1076965
2013-07-26,29.2652,29.5302,29.1348,29.3031,2728626.6937478
2013-07-29,29.3353,29.5302,29.3353,29.424,2765539.2797124
2013-07-30,29.6802,29.9461,29.3412,29.3519,1592982.7664063
2013-07-31,29.424,29.5302,28.5921,28.8299,2861834.8125167
2013-08-01,29.1016,29.2312,28.4305,28.4354,4007134.269841
2013-08-02,28.4452,28.7919,28.4452,28.6662,2150349.3640822
2013-08-05,28.674,28.7919,28.2212,28.304,2080531.5861903
2013-08-06,28.2465,28.4821,28.114,28.2892,2435551.9938035
2013-08-07,28.1734,28.5582,28.0556,28.4734,1794975.7554574
2013-08-08,28.6605,28.6605,28.2212,28.5639,1450150.9468157
2013-08-09,28.488,29.1414,28.4656,28.8865,1600373.2922268
2013-08-12,28.8513,28.8815,28.4452,28.5582,2044045.1002836
2013-08-13,28.6467,28.6467,27.7936,27.9396,2650334.1450692
2013-08-14,27.9396,28.114,27.7528,27.7868,2262661.1253215
2013-08-15,27.593,27.6583,26.9736,27.3515,2994867.3575266
2013-08-16,27.3426,27.3515,26.4963,26.6258,3434804.8862825
2013-08-19,26.6258,26.6258,26.0804,26.0892,3292967.9846579
2013-08-20,26.173,27.0679,26.0892,26.6969,4449566.7941152
2013-08-21,26.7183,27.1156,26.4963,26.6191,3237310.0763948
2013-08-22,26.7545,26.9668,26.6385,26.7388,3140391.3080845
2013-08-23,26.9628,27.1927,26.7388,27.0183,3547107.4067973
2013-08-26,27.0183,27.0436,26.6464,26.6969,1982398.1760284
2013-08-27,26.5868,26.8216,26.5577,26.5868,1965358.280708
2013-08-28,26.6131,26.6969,26.2286,26.2821,2156699.7950631
2013-08-29,26.3609,26.6355,26.1593,26.5352,1727285.3976125
2013-08-30,26.5936,26.6804,26.2559,26.3521,1688356.2802906
2013-09-03,26.6774,26.6774,25.6118,25.9325,4030123.1380154
2013-09-04,25.9743,26.2653,25.6733,26.2256,1881979.226762
2013-09-05,26.1622,26.1759,25.7941,25.8193,1733062.9036964
2013-09-06,26.0464,26.3639,25.9615,26.1067,1982721.6013736
2013-09-09,26.2831,26.6882,26.165,26.6551,1640497.5432047
2013-09-10,26.885,26.885,26.2936,26.3639,2132406.9580371
2013-09-11,26.4125,26.5082,26.0445,26.3882,2902426.2334373
2013-09-12,26.473,26.5908,26.1321,26.165,1782563.4094385
2013-09-13,26.252,26.3337,26.1203,26.1536,2079673.225592
2013-09-16,26.5908,26.9784,26.433,26.6151,2225852.2408169
2013-09-17,26.5868,26.768,26.4631,26.4883,2456084.8828503
2013-09-18,26.5108,27.253,26.1934,27.2054,4095580.3208589
2013-09-19,27.3476,27.6134,26.9707,26.9707,3227866.0563203
2013-09-20,27.0847,27.0992,26.5791,26.6258,3656877.9688972
2013-09-23,26.6598,26.8772,26.3989,26.433,5444460.1182925
2013-09-24,26.475,26.9474,26.3571,26.62,3031864.1367557
2013-09-25,26.6852,27.0416,26.5927,27.0282,3243528.0569963
2013-09-26,27.0358,27.7099,27.0222,27.4155,5566348.3499858
2013-09-27,27.409,27.4215,26.9064,26.9774,3401193.2923314
2013-09-30,26.7818,26.9979,26.5256,26.6327,3109844.5543076
2013-10-01,26.6979,27.5755,26.6541,27.2385,4536437.8150404
2013-10-02,27.1469,27.2959,26.9707,27.1742,2240032.6453886
2013-10-03,26.9589,27.0709,26.54,26.6774,3563466.5687728
2013-10-04,26.6774,26.8712,26.4417,26.6024,2465623.3636606
2013-10-07,26.4086,26.8156,26.3473,26.5868,1306250.2834658
2013-10-08,26.6474,26.7329,26.2072,26.3085,3187255.1272042
2013-10-09,26.4086,26.6852,26.3085,26.3716,1620465.7067561
2013-10-10,26.6852,27.0778,26.5868,27.0486,2114166.7953254
2013-10-11,26.8246,27.2443,26.6541,27.2385,1851669.6515716
2013-10-14,27.1285,27.3659,27.0057,27.3357,1656168.7846048
2013-10-15,27.2842,27.5052,27.14,27.3729,2029974.5576545
2013-10-16,27.4002,27.9047,27.3729,27.8841,2175482.0802582
2013-10-17,28.1424,28.3546,27.8423,28.2778,1823927.9709458
2013-10-18,28.4442,28.5562,27.9113,28.0478,2053631.8382088
2013-10-21,28.0478,28.0906,27.5998,27.6387,2596800.576612
2013-10-22,27.14,27.6075,27.0778,27.4391,17338504.18743
2013-10-23,27.4391,27.7839,27.2959,27.7839,7096828.9117802
2013-10-24,27.7557,27.9377,27.5297,27.8345,4081473.8420804
2013-10-25,27.9047,28.8095,27.815,28.8036,4309240.2375146
2013-10-28,28.8152,28.9536,28.5815,28.864,3227593.9683317
2013-10-29,28.8359,28.8592,28.5815,28.7978,3491429.990339
2013-10-30,28.8658,28.9497,28.6194,28.6798,3159866.6475902
2013-10-31,28.6457,28.6595,27.8755,28.0274,3634337.789217
2013-11-01,28.0693,28.2901,27.929,28.228,2717892.0525346
2013-11-04,28.228,28.3605,27.889,28.1657,2348715.8822807
2013-11-05,28.0956,28.2758,27.889,27.8959,2686307.2574123
2013-11-06,27.9583,28.3467,27.929,28.1959,2231451.0929007
2013-11-07,28.2758,28.3274,27.8315,27.8384,2295075.5321224
2013-11-08,27.6972,27.6972,26.8549,26.9589,3474753.5635015
2013-11-11,27.0358,27.2121,26.8918,26.9589,2176619.716075
2013-11-12,27.0486,27.0486,26.4933,26.8459,4014821.525581
2013-11-13,26.7873,27.0855,26.7242,26.9832,2111648.1846225
2013-11-14,27.108,27.5121,27.0855,27.3056,1644136.3350229
2013-11-15,27.3525,27.5502,27.255,27.4702,1852690.2382158
2013-11-18,27.518,27.5502,26.9774,27.0222,1892425.3520325
2013-11-19,27.0292,27.1752,26.7476,26.7476,2374413.3093764
2013-11-20,26.774,26.8276,26.0745,26.1809,4110617.0325346
2013-11-21,26.25,26.3619,26.0122,26.1904,2934457.6635597
2013-11-22,26.24,26.2966,26.0006,26.095,2468933.5963982
2013-11-25,26.2167,26.2236,25.7395,25.7619,3604913.2700501
2013-11-26,25.6859,25.9157,25.4854,25.4913,12193367.552096
2013-11-27,25.6157,26.0395,25.6157,25.9187,3282266.1993528
2013-11-29,25.9832,26.0278,25.7094,25.7698,1254383.125596
2013-12-02,25.7658,25.8584,25.5641,25.5994,3192674.2985408
2013-12-03,25.5271,25.6073,25.3937,25.4249,2182819.2152281
2013-12-04,25.3316,25.3654,24.8543,24.9322,3929222.6443463
2013-12-05,24.8864,25.0401,24.7343,24.8026,3524799.271968
2013-12-06,24.9156,25.1903,24.8454,25.0744,3091031.4666987
2013-12-09,25.0879,25.2691,24.9828,25.2399,2866827.8837956
2013-12-10,25.2536,25.418,25.2399,25.3316,2999174.5617248
2013-12-11,25.4385,25.4572,24.9662,24.9895,3789358.1239528
2013-12-12,25.0128,25.1406,24.7968,25.1406,4557933.7928923
2013-12-13,25.1903,25.8984,25.1736,25.8671,4916282.9146914
2013-12-16,26.0658,26.1641,25.8233,25.8389,3859652.3125119
2013-12-17,25.8447,26.4018,25.7989,26.3804,4483651.7184918
2013-12-18,26.4799,26.9658,26.0511,26.8634,4587625.2663123
2013-12-19,26.8246,26.8399,25.5389,25.721,5357286.2069649
2013-12-20,25.7025,25.7912,25.4249,25.4512,5746360.736541
2013-12-23,25.6237,25.7989,25.5271,25.5884,2607533.164331
2013-12-24,25.6157,25.8846,25.5641,25.7835,1292773.2006763
2013-12-26,25.9127,26.0346,25.684,25.7835,2115373.2231996
2013-12-27,25.7581,25.7835,25.4572,25.5994,1756047.6648825
2013-12-30,25.7055,25.724,25.4329,25.4825,2662178.6999268
2013-12-31,25.4522,25.65,25.3316,25.3664,2707010.5864821
2014-01-02,25.4017,25.418,25.1482,25.3802,2402007.1384158
2014-01-03,25.4329,25.6908,25.4259,25.6371,1810862.6137543
2014-01-06,25.7999,25.8545,25.5574,25.7716,2791239.7870494
2014-01-07,26.0132,26.0551,25.7716,25.9023,2978764.8823332
2014-01-08,25.9023,25.9147,25.4883,25.6004,2664849.2692043
2014-01-09,25.6091,25.6957,25.3451,25.6733,2216150.5072133
2014-01-10,25.7356,26.2653,25.6247,26.2062,3581732.4001628
2014-01-13,26.1837,26.2587,25.9217,26.0191,2218055.1231341
2014-01-14,26.0678,26.3852,26.0191,26.2858,1919850.7945431
2014-01-15,26.3922,26.5003,26.2858,26.3414,2012199.5113911
2014-01-16,26.2352,26.3288,26.1095,26.2062,3139813.2494518
2014-01-17,26.2062,26.252,26.0491,26.096,1900453.487819
2014-01-21,26.1398,26.7047,26.1398,26.7047,2374750.0824341
2014-01-22,26.8117,27.0397,26.5918,26.8644,3439276.3700206
2014-01-23,26.8644,26.8937,26.6843,26.8644,2762307.0797563
2014-01-24,26.8306,26.956,26.6668,26.8644,2778156.9751566
2014-01-27,26.9365,27.1275,26.7818,26.956,3664024.1289012
2014-01-28,26.9949,27.5871,26.9949,27.5579,4602156.8184013
2014-01-29,27.3817,27.5871,27.3272,27.551,2969793.1659371
2014-01-30,27.6397,27.9534,27.5277,27.8256,2662784.4807316
2014-01-31,27.6212,27.9836,27.4566,27.8325,2815876.5843628
2014-02-03,27.8483,27.8617,27.0311,27.1108,4881782.1577284
2014-02-04,27.0962,27.2969,26.7993,27.2453,3791717.5888509
2014-02-05,27.2238,27.4634,27.1323,27.4195,2211608.1779233
2014-02-06,27.4245,27.6338,27.2911,27.4722,2216778.8764552
2014-02-07,27.521,27.706,27.3962,27.6865,2072431.578105
2014-02-10,27.7205,28.0429,27.4419,27.9778,2127109.9696087
2014-02-11,27.9718,28.1442,27.8121,27.9981,1903180.5281883
2014-02-12,28.0575,28.1793,27.8765,28.1159,2450391.5700308
2014-02-13,28.1159,28.4511,27.9836,28.3147,2152085.5934741
2014-02-14,28.306,28.6175,28.2698,28.4724,2526842.1343635
2014-02-18,28.6175,29.0022,28.228,28.9594,3870796.6258287
2014-02-19,28.9039,29.4454,28.8474,29.0696,3999708.8346181
2014-02-20,29.1737,29.5643,29.0909,29.2906,3467939.0428193
2014-02-21,29.3549,29.7006,29.2827,29.6294,3124234.4152932
2014-02-24,29.6294,30.2109,29.6247,29.9771,4677286.9859287
2014-02-25,30.0844,30.7895,30.0512,30.3064,5409475.7634328
2014-02-26,30.3064,30.3795,30.0648,30.3716,3370170.1278876
2014-02-27,30.0318,30.5158,29.9948,30.4437,3174650.7794727
2014-02-28,30.4437,30.7534,30.3805,30.4437,4421180.3162937
2014-03-03,30.3502,30.4232,29.986,30.1856,2622988.7888345
2014-03-04,30.2626,30.5538,30.1954,30.3805,2159647.5860649
2014-03-05,30.3658,30.4816,29.835,29.91,2366059.6947507
2014-03-06,29.8915,30.0094,29.2788,29.3023,4412036.1063803
2014-03-07,29.1348,29.2,28.2901,28.5046,5233897.8977192
2014-03-10,28.1305,28.4344,28.0351,28.4004,3711351.0109754
2014-03-11,28.5046,28.8349,28.489,28.6926,3266781.8259296
2014-03-12,28.752,28.9536,28.7229,28.8737,2990047.8065123
2014-03-13,28.8806,29.1016,28.7354,29.0051,2998049.2468734
2014-03-14,28.9254,29.2876,28.9254,29.0051,2092843.3109906
2014-03-17,29.1424,29.3276,28.9722,29.0869,3875743.4934868
2014-03-18,29.012,29.0587,28.8066,28.9632,2481538.9708768
2014-03-19,28.8621,29.1142,27.9708,28.0351,3536940.5567452
2014-03-20,28.0293,28.0478,27.6241,27.9143,3398487.8136515
2014-03-21,28.0031,28.342,27.8374,28.1697,5088351.3587248
2014-03-24,28.2758,28.4295,27.5783,27.9435,3177864.4979802
2014-03-25,28.1617,28.4004,27.929,28.2698,1593418.1071881
2014-03-26,28.3546,28.3966,27.9435,27.9515,2349145.0625797
2014-03-27,27.2267,27.9669,27.1538,27.9669,26196501.152014
2014-03-28,27.9611,28.1404,27.8473,28.0508,5319307.8574826
2014-03-31,28.1102,28.2232,27.7498,28.1335,4239824.9444964
2014-04-01,28.1734,28.1959,27.6836,27.9028,3736272.2172432
2014-04-02,27.8831,28.2232,27.8111,28.0245,3746087.9197776
2014-04-03,28.0099,28.0175,27.6922,27.8111,2544775.2996846
2014-04-04,27.9367,28.1959,27.7791,28.0438,3571939.2860649
2014-04-07,28.038,28.7646,27.9836,28.5787,5198667.1235489
2014-04-08,28.2941,28.8912,28.2797,28.8621,4186329.3656829
2014-04-09,28.8678,29.0792,28.5358,28.7869,3487190.5514515
2014-04-10,28.8056,29.0587,28.3194,28.4442,2399857.1299317
2014-04-11,28.339,28.6254,28.2865,28.5231,3127158.5911112
2014-04-14,28.5991,28.7209,28.3789,28.5231,2571808.5247926
2014-04-15,28.5991,29.3665,28.5231,29.31,4059930.6338607
2014-04-16,29.3879,29.5009,29.0949,29.4522,2810686.3776358
2014-04-17,29.4522,29.4522,28.7344,28.8396,2973772.8378014
2014-04-21,28.8621,29.0238,28.7209,28.8678,1835736.5896541
2014-04-22,28.9779,29.2449,28.8484,29.2,2573242.8905291
2014-04-23,29.1825,29.2876,29.0111,29.1085,1624201.0128042
2014-04-24,29.1562,29.4931,29.0869,29.423,2122721.6523878
2014-04-25,29.3597,29.6715,29.349,29.5262,3131335.3984239
2014-04-28,29.5867,30.0825,29.5555,30.0074,3726072.511283
2014-04-29,30.0229,30.1048,29.8272,30.0084,2771067.2862445
2014-04-30,30.0141,30.1048,29.7483,30.0463,3699112.1852211
2014-05-01,30.1448,30.1524,29.4085,29.8701,2889489.2196365
2014-05-02,29.6586,29.9227,29.4796,29.8701,3008690.4540982
2014-05-05,29.7114,30.1661,29.5827,30.0844,2173155.4712684
2014-05-06,30.0562,30.0562,29.8214,29.9227,3170586.9143437
2014-05-07,29.908,30.5879,29.8632,30.5644,3124860.7310407
2014-05-08,30.5586,30.6561,30.3239,30.4116,2556648.6034617
2014-05-09,30.3881,30.5208,30.0988,30.2704,2396504.800562
2014-05-12,30.3881,30.7447,30.3453,30.4719,3408985.2762785
2014-05-13,30.5069,30.7301,30.0785,30.1964,2214107.2804306
2014-05-14,30.2188,30.4184,29.9159,30.1388,2036101.1577616
2014-05-15,29.9928,30.1048,29.6509,29.8525,3348300.4140816
2014-05-16,29.8048,30.3377,29.7249,30.3377,2084714.5539859
2014-05-19,30.2401,30.3453,30.0639,30.1866,1702678.3759658
2014-05-20,30.247,30.4184,30.1107,30.1964,2050887.343138
2014-05-21,30.1964,30.3025,29.7249,29.9685,3292248.234922
2014-05-22,29.9685,30.0502,29.6304,29.6509,3321550.5711806
2014-05-23,29.7581,29.9461,29.6159,29.6762,2624316.3728698
2014-05-27,29.7989,29.9508,29.6013,29.834,2516847.7778289
2014-05-28,29.9705,30.1068,29.6452,29.9616,4064028.3816448
2014-05-29,29.8974,30.3132,29.8008,30.1018,2962812.3122202
2014-05-30,30.0765,30.2217,29.9461,30.0667,3409684.491072
2014-06-02,30.0601,30.2655,29.8418,30.1915,2169706.6276686
2014-06-03,30.0874,30.2158,29.9957,30.0512,1648069.8032667
2014-06-04,30.0337,30.0765,29.8593,29.9178,1687140.6116922
2014-06-05,29.9957,30.658,29.9178,30.6248,3062636.7749003
2014-06-06,30.6725,30.7573,30.4768,30.6005,2193569.2576483
2014-06-09,30.5401,30.6531,29.9402,30.0414,2383672.5149682
2014-06-10,30.0181,30.1564,29.8535,30.0337,2096603.2589701
2014-06-11,30.0259,30.1691,29.9256,30.1564,2694106.4285894
2014-06-12,30.0473,30.3424,29.9869,30.3347,2288755.9035553
2014-06-13,30.3658,30.4895,30.1135,30.4437,3044963.3766025
2014-06-16,30.4437,30.6725,30.1068,30.175,3400426.3122274
2014-06-17,30.1564,30.4816,30.0725,30.3268,2568687.2135263
2014-06-18,30.321,30.7359,30.2089,30.6725,1934571.2681037
2014-06-19,30.7107,30.8947,30.5684,30.8888,2150655.3347262
2014-06-20,30.8557,31.2034,30.7027,31.2034,3494001.9918923
2014-06-23,31.1741,31.2346,30.8684,30.8888,2384659.2189572
2014-06-24,30.8616,30.9015,30.6317,30.806,2240221.5668599
2014-06-25,30.7749,30.9298,30.658,30.7573,1903535.7826943
2014-06-26,30.7573,30.7904,30.47,30.6248,2393450.227859
2014-06-27,30.6278,30.9248,30.4836,30.8294,2286503.2203587
2014-06-30,30.8362,30.9921,30.5879,30.9687,2625674.7593187
2014-07-01,31.0154,31.3126,30.7934,31.2715,3191439.1217469
2014-07-02,31.1771,31.29,30.9451,31.069,2249284.6637503
2014-07-03,31.0496,31.0496,30.66,30.8362,1361429.7275675
2014-07-07,30.8099,31.1051,30.7281,31.0496,2083727.8499967
2014-07-08,30.9921,31.3485,30.9044,31.1927,2332663.7176965
2014-07-09,31.2376,31.4439,31.0223,31.2501,2195965.6854427
2014-07-10,30.9921,31.5317,30.9774,31.4731,2097135.1139817
2014-07-11,31.4731,31.5113,31.2307,31.4517,1248104.5669141
2014-07-14,31.5113,31.6836,31.3349,31.6281,1509163.2379428
2014-07-15,31.6368,31.8014,31.517,31.6368,1883286.2758546
2014-07-16,31.6679,31.6952,31.3417,31.558,2157681.3653165
2014-07-17,31.4731,31.7147,31.4439,31.5763,1618306.4575478
2014-07-18,31.6242,31.9591,31.5843,31.9241,1484311.8504797
2014-07-21,31.7879,31.8685,31.5843,31.7771,1544895.064711
2014-07-22,31.8014,31.8609,31.517,31.5376,2196990.3790757
2014-07-23,31.6163,31.7147,31.3718,31.5705,3786507.8739281
2014-07-24,31.7225,31.7606,30.886,31.1771,3633224.7953312
2014-07-25,31.1567,31.29,31.0223,31.1567,1687588.2734395
2014-07-28,31.1284,31.4439,31.0885,31.2151,2393332.1519394
2014-07-29,31.259,31.3718,31.069,31.069,2316927.7912273
2014-07-30,31.1157,31.2481,30.1993,30.4088,3676269.1151384
2014-07-31,30.286,30.359,30.1107,30.1331,3004780.6010384
2014-08-01,30.0844,30.207,29.9382,30.0844,3691053.2470209
2014-08-04,30.1195,30.4088,29.9149,30.3337,2099574.6651556
2014-08-05,30.3337,30.5275,30.1797,30.2791,1980244.060556
2014-08-06,30.207,30.4321,30.1993,30.3414,1794614.3404687
2014-08-07,30.359,30.5342,30.2985,30.4826,1441088.8766724
2014-08-08,30.4768,30.7134,30.3795,30.66,1498817.7338906
2014-08-11,30.6481,30.8206,30.4321,30.5879,2318824.1931709
2014-08-12,30.6481,30.732,30.4768,30.6406,1928031.9156514
2014-08-13,30.7466,31.2103,30.7388,31.1955,1499133.9720057
2014-08-14,31.1731,31.3077,31.0825,31.1879,1180759.196104
2014-08-15,31.3077,31.3982,31.1314,31.293,1736770.4875723
2014-08-18,31.3212,31.5969,31.2346,31.5813,1802671.2251747
2014-08-19,31.6271,31.7196,31.5142,31.6798,1174229.0843759
2014-08-20,31.6495,31.8441,31.5629,31.7994,1471491.8858514
2014-08-21,31.7263,31.9435,31.6798,31.7819,1139020.8986424
2014-08-22,31.7741,31.8441,31.3914,31.5629,1528669.3798624
2014-08-25,31.6991,31.706,31.3379,31.3748,1586466.0023909
2014-08-26,31.4226,31.4557,31.2687,31.329,1563805.693297
2014-08-27,31.4147,31.4489,31.1879,31.293,1704577.8581508
2014-08-28,31.2044,31.4245,31.1597,31.332,1266307.7667295
2014-08-29,31.3007,31.4587,31.258,31.4362,1550832.7433468
2014-09-02,31.4167,31.5024,31.1974,31.3699,2491516.8994575
2014-09-03,31.3699,31.517,31.258,31.332,2042828.4049381
2014-09-04,31.2695,31.558,31.1527,31.3622,2641006.1474198
2014-09-05,31.3855,31.8853,31.3007,31.8793,2390667.7431448
2014-09-08,31.7635,31.856,31.4303,31.6173,3533340.781318
2014-09-09,31.6291,31.6445,31.1489,31.3699,2649521.9880915
2014-09-10,31.4002,31.4002,30.9347,30.963,2315104.2883297
2014-09-11,30.9278,31.0534,30.6396,30.7466,3201309.2418792
2014-09-12,30.7164,30.7534,29.7989,29.8711,3912233.059635
2014-09-15,29.8974,30.1301,29.6392,29.7989,2071608.1269091
2014-09-16,29.8398,30.358,29.8398,30.1038,4195849.365045
2014-09-17,30.1505,30.3639,29.8788,29.8974,2783832.8332748
2014-09-18,29.9178,30.0522,29.3519,29.3519,3245601.059446
2014-09-19,29.494,29.6392,29.2847,29.605,3187142.1850201
2014-09-22,29.5672,29.5847,29.2604,29.2672,2797849.9850533
2014-09-23,29.2252,29.3188,28.8631,28.8951,3069542.6760768
2014-09-24,28.9439,29.1211,28.7265,28.7413,2659428.0443733
2014-09-25,28.7869,28.8698,28.5104,28.7869,2447352.3985347
2014-09-26,28.7724,29.163,28.6293,29.1211,1920844.685762
2014-09-29,28.9379,29.0471,28.7577,29.0178,1959483.233647
2014-09-30,28.9682,29.0539,28.7265,28.7997,2210234.3902673
2014-10-01,28.7997,29.1025,28.7423,28.9214,3986950.4748173
2014-10-02,28.8707,29.1289,28.7656,28.9214,2309845.289545
2014-10-03,29.0666,29.0879,28.7793,29.0178,1907868.6555704
2014-10-06,29.0403,29.3285,29.0178,29.1444,2185293.6758042
2014-10-07,29.1367,29.3285,29.0101,29.0248,1760422.6343909
2014-10-08,29.0753,29.7815,29.0403,29.7755,3205952.1923877
2014-10-09,29.8185,30.3785,29.797,30.1856,3992338.8437401
2014-10-10,30.2324,30.5713,29.9695,30.0337,3176062.5567723
2014-10-13,30.0512,30.3541,29.8378,30.0735,2884598.8230704
2014-10-14,30.1505,30.8947,30.1155,30.5342,3620668.7047147
2014-10-15,30.4311,31.0486,30.3639,30.9015,5140947.5070548
2014-10-16,30.7564,31.1527,30.4652,31.0427,3517934.4406767
2014-10-17,31.2511,31.2619,30.6142,30.7339,2518234.9131975
2014-10-20,30.7339,31.1771,30.7144,31.1771,1690969.3517288
2014-10-21,31.256,31.4489,31.0641,31.3748,1906043.0991786
2014-10-22,31.4235,31.7011,31.3515,31.5988,1926400.4144666
2014-10-23,31.7566,31.8639,31.5207,31.7362,3669753.3778703
2014-10-24,31.742,31.8179,31.5161,31.7507,1793020.8289275
2014-10-27,31.7566,32.007,31.7089,31.9553,2253272.5495919
2014-10-28,31.9115,31.9553,31.6368,31.8793,2629439.8410338
2014-10-29,31.8336,32.7227,31.7955,32.416,9938659.6100206
2014-10-30,32.2815,33.0773,32.1375,32.9739,5400015.3154042
2014-10-31,33.0773,33.1377,32.3507,32.6302,5370326.9222256
2014-11-03,32.7131,33.314,32.6983,33.2671,3165054.8008231
2014-11-04,33.1377,33.7911,33.1114,33.759,3303437.7251124
2014-11-05,33.7464,33.9383,33.3189,33.5078,3020645.8976455
2014-11-06,33.5078,33.7191,33.123,33.2155,2543752.6595459
2014-11-07,33.2224,33.428,33.0022,33.2224,2140045.9566624
2014-11-10,33.2117,33.4873,33.1299,33.388,2301395.1606893
2014-11-11,33.388,33.388,33.0529,33.1951,1887478.4843744
2014-11-12,33.2506,33.2506,32.7063,32.8494,2592926.6597016
2014-11-13,32.8425,33.1046,32.6692,32.7266,2651128.8473454
2014-11-14,32.7188,32.8581,32.2329,32.3963,3686797.3801791
2014-11-17,32.4102,32.7655,32.3566,32.6575,2577388.895428
2014-11-18,32.6925,32.9381,32.6362,32.6828,2374609.4180776
2014-11-19,32.6828,32.8347,32.4782,32.5367,2333068.2560644
2014-11-20,32.4948,32.6983,32.4102,32.5504,1808522.6570516
2014-11-21,32.6983,32.6983,32.3352,32.5777,1766168.3113138
2014-11-24,32.678,32.9625,32.6507,32.827,1542479.1287212
2014-11-25,32.902,33.0022,32.6925,32.8835,2037065.273314
2014-11-26,33.0012,33.0724,32.828,33.0402,1764738.0525659
2014-11-28,33.1017,33.4864,32.9935,33.0646,818478.65955532
2014-12-01,33.0646,33.4444,32.751,33.0646,2425472.4172574
2014-12-02,32.9585,33.1483,32.7421,33.1017,2386078.1834869
2014-12-03,33.0881,33.1483,32.8854,32.9362,1419986.1429702
2014-12-04,32.9769,33.049,32.7599,32.8524,2056654.5817509
2014-12-05,32.7958,32.7958,31.9601,32.3889,3857069.0167401
2014-12-08,32.3889,32.7207,32.2191,32.3566,3177355.2314052
2014-12-09,32.2319,32.4715,32.1754,32.417,2174763.3572693
2014-12-10,32.4246,32.7003,32.3205,32.5444,1792341.1223293
2014-12-11,32.7003,33.2088,32.6,33.0947,2057993.4600045
2014-12-12,33.0549,33.427,33.0197,33.1329,2444568.8870734
2014-12-15,33.2136,33.3072,32.9264,33.0802,2968478.9296146
2014-12-16,33.0947,33.2555,32.7073,33.1329,2655161.9100606
2014-12-17,33.2711,33.9159,32.9264,33.9119,3108643.260169
2014-12-18,34.0309,34.1603,33.9119,34.1603,2475213.1818271
2014-12-19,34.1828,34.6298,34.1603,34.5859,4957558.1491988
2014-12-22,34.5742,35.0768,34.5032,35.0564,1880252.2380943
2014-12-23,35.0915,35.1001,34.7339,34.9337,3190165.9553094
2014-12-24,34.9337,35.2561,34.9093,35.1712,1668969.2410377
2014-12-26,35.2561,35.3554,34.9648,35.0915,1816355.7108839
2014-12-29,35.1001,35.2755,35.0047,35.2755,2025902.4785486
2014-12-30,35.3145,35.4139,34.842,34.9355,1799486.2555865
2014-12-31,34.9804,35.2648,34.0766,34.0854,1822783.1478993
2015-01-02,34.2763,34.7652,34.25,34.7291,1716911.144641
2015-01-05,34.6911,35.5112,34.47,35.4402,2542830.6406259
2015-01-06,35.4731,35.9875,35.3914,35.9056,2715912.4840736
2015-01-07,35.9787,36.8747,35.6797,36.4938,3931339.7969224
2015-01-08,35.9787,36.3099,35.3378,35.5316,5219672.3162741
2015-01-09,35.1264,36.0225,35.1264,35.9504,3751655.9694477
2015-01-12,35.8559,36.4861,35.8102,36.4501,3222040.2931215
2015-01-13,36.4559,36.8018,36.266,36.5251,3489022.2683261
2015-01-14,35.8102,36.9604,35.7021,36.9282,3796885.2071412
2015-01-15,36.867,37.3714,36.8542,37.2926,4033653.0946383
2015-01-16,37.2584,37.7444,37.1143,37.6977,4317352.5665655
2015-01-20,37.6869,37.946,37.5156,37.6704,3948224.6534264
2015-01-21,37.573,37.8291,37.3353,37.6802,2964322.6572442
2015-01-22,37.7601,38.0211,37.6929,37.9948,3328596.1099663
2015-01-23,37.9666,38.4935,37.946,38.2392,3322443.8411812
2015-01-26,38.3998,39.1665,38.3415,39.0856,5012658.5337717
2015-01-27,38.9833,39.3708,38.8333,39.3195,3994139.7582009
2015-01-28,39.3642,39.6718,39.2181,39.3573,3595026.7219637
2015-01-29,39.3185,39.6651,38.7584,39.5248,4899802.5965553
2015-01-30,39.4741,39.5997,38.7291,38.9307,13908792.993644
2015-02-02,38.8469,38.9005,37.5778,38.3765,4487342.8744135
2015-02-03,38.1692,38.2431,37.6869,38.2051,3301982.8244333
2015-02-04,38.0308,38.0804,37.4718,37.8594,3463687.2829661
2015-02-05,37.8798,38.2772,37.7844,38.2362,1939071.5007614
2015-02-06,38.0395,38.0395,36.1725,36.4383,4990289.8208619
2015-02-09,36.3457,36.792,36.0965,36.6711,3237478.4629237
2015-02-10,36.641,36.9984,36.4248,36.7578,2608051.6716302
2015-02-11,36.8785,37.1649,36.4598,36.8085,2327326.6861301
2015-02-12,36.8085,37.2731,36.4383,37.05,2549122.5470204
2015-02-13,36.9467,37.3149,36.5699,37.2788,2718124.0973852
2015-02-17,37.2731,37.799,36.9644,37.1133,3728490.5007673
2015-02-18,37.1133,37.9012,36.717,37.7386,2749917.3221743
2015-02-19,37.5555,37.8097,36.7305,36.8377,2511871.134504
2015-02-20,36.8211,37.3704,36.6352,37.2525,2843250.6895171
2015-02-23,37.3422,37.6567,37.084,37.573,2565793.8401223
2015-02-24,37.3558,37.3704,36.3829,36.4598,3830462.918437
2015-02-25,36.4598,37.1494,36.3595,36.6264,3191850.8473449
2015-02-26,36.6254,36.784,35.5336,35.8326,3734008.239828
2015-02-27,35.8083,36.1911,35.4372,36.0138,3260561.7918341
2015-03-02,36.1277,36.8923,36.0721,36.4364,2352178.0735931
2015-03-03,36.2212,36.5193,35.9991,36.3635,1605605.5955861
2015-03-04,36.2816,36.5689,36.1774,36.2144,1486060.4008371
2015-03-05,36.3517,36.8211,36.3342,36.5456,1722085.9501612
2015-03-06,35.8151,35.8151,34.7126,35.0574,4654026.0297654
2015-03-09,35.3165,35.5862,35.1206,35.4157,2017181.2884516
2015-03-10,35.4421,35.6582,35.3165,35.4421,1850797.9432606
2015-03-11,35.5862,35.7801,35.4069,35.629,2075981.0429231
2015-03-12,35.9436,36.6254,35.8151,36.0721,2522868.622982
2015-03-13,36.0781,36.2212,35.7361,36.0079,1693868.8856158
2015-03-16,36.4238,36.6108,36.1706,36.4024,2047484.7031592
2015-03-17,36.4092,36.7042,36.1851,36.3721,2754860.0828439
2015-03-18,36.416,37.461,36.1501,37.4173,2481168.315164
2015-03-19,37.3032,37.8701,37.0772,37.5808,2195381.4663273
2015-03-20,37.7269,38.6482,37.6198,38.5918,3901067.1846284
2015-03-23,38.5217,38.9083,38.3512,38.4623,1834392.5776646
2015-03-24,38.3669,38.4018,37.7874,37.8272,1832588.5829625
2015-03-25,37.9051,38.0874,37.084,37.2213,1711655.2260976
2015-03-26,37.051,37.4173,36.7452,36.8728,1913072.2100103
2015-03-27,36.94,37.0705,36.5104,36.7305,2093635.9597729
2015-03-30,37.5594,37.5983,37.0519,37.2818,5148872.9681285
2015-03-31,37.2233,37.7844,37.1084,37.2614,2810819.8547622
2015-04-01,37.2731,37.4961,36.8785,37.1747,2333750.0161567
2015-04-02,37.2954,37.7045,37.1153,37.5828,1948343.0273186
2015-04-06,37.5594,38.0259,36.5084,36.5084,55295023.999097
2015-04-07,36.6897,37.1465,36.5513,36.5767,8056124.9130629
2015-04-08,36.6974,36.8445,36.3789,36.5084,3334859.2674414
2015-04-09,36.5261,36.6974,35.4859,35.6398,4525512.1988617
2015-04-10,35.9621,36.2202,35.6437,35.7528,2116194.6209012
2015-04-13,35.6865,35.8998,35.4625,35.4712,2011358.605494
2015-04-14,35.5979,36.1901,35.5979,36.0654,2976738.0835043
2015-04-15,36.0118,36.1238,35.6125,35.6319,2395723.4459982
2015-04-16,35.5979,35.8287,35.3884,35.6437,1315425.2957931
2015-04-17,35.7692,35.9465,35.3095,35.5725,1728852.2137285
2015-04-20,35.6319,35.7692,35.4323,35.4537,1855700.6607922
2015-04-21,35.4712,35.8628,35.4712,35.6398,2071956.1941852
2015-04-22,35.6271,35.9953,35.5979,35.7616,1656248.8708807
2015-04-23,35.6787,35.8247,35.5288,35.6621,1332502.1540102
2015-04-24,35.7011,35.9075,35.5725,35.6437,1225952.497648
2015-04-27,35.6125,35.7907,35.3328,35.5492,1712364.7083623
2015-04-28,35.3963,35.5785,35.2452,35.4031,1776623.6773085
2015-04-29,35.1645,35.4448,34.3639,34.6648,3181811.3139366
2015-04-30,34.6648,34.6648,33.5535,34.0522,4331349.1834013
2015-05-01,33.9792,34.4602,33.9324,34.0747,2482274.1218197
2015-05-04,34.2683,34.585,34.0747,34.1876,2710022.0358057
2015-05-05,34.0892,34.1369,33.3101,33.3987,2870327.0380045
2015-05-06,33.3821,33.6072,32.9625,33.2897,3730401.2771707
2015-05-07,33.3421,33.9559,33.2108,33.7142,2991568.4190076
2015-05-08,34.1048,34.692,34.06,34.3259,2578560.4139
2015-05-11,34.2081,34.5791,33.6216,33.7289,2855974.1399155
2015-05-12,33.5535,34.0522,33.2749,33.9792,1734492.1356972
2015-05-13,34.2782,34.4602,33.4776,33.538,2279342.6858947
2015-05-14,33.721,34.3016,33.7142,34.3016,1929369.7671579
2015-05-15,34.4223,34.8752,34.3746,34.7213,2029828.7595625
2015-05-18,34.5167,34.7213,34.3338,34.4223,2106609.9364702
2015-05-19,34.2841,34.5568,34.2324,34.3016,1499928.674282
2015-05-20,34.3016,34.5568,34.173,34.3259,1158502.3986309
2015-05-21,34.3746,34.4349,33.8935,34.06,1394401.6580584
2015-05-22,33.9236,34.2081,33.8331,34.0434,1142228.4566673
2015-05-26,34.0347,34.0347,33.4921,33.6305,2555048.9314376
2015-05-27,33.6129,33.7619,33.419,33.6664,2573730.5954145
2015-05-28,33.6664,33.7347,33.3889,33.5126,2311402.8649367
2015-05-29,33.5371,33.5906,33.1386,33.1698,4028457.7541753
2015-06-01,33.2729,33.5457,33.1455,33.4181,2310210.8115222
2015-06-02,33.3588,33.426,33.0451,33.3325,2273725.3523626
2015-06-03,33.2127,33.2887,32.8435,32.9362,3174599.4421164
2015-06-04,32.9049,33.3189,32.5504,33.1902,3954271.1672577
2015-06-05,32.7159,33.3189,32.4998,32.9362,5651821.9680711
2015-06-08,32.9955,33.4581,32.9955,33.2078,3147396.8037323
2015-06-09,33.1162,33.3256,32.7159,32.7619,2107094.5611141
2015-06-10,32.8514,33.1698,32.5134,32.8727,2225850.1873226
2015-06-11,33.1309,33.3655,33.0082,33.1835,1989884.1893318
2015-06-12,33.1309,33.2477,32.9409,33.0012,1877946.1640469
2015-06-15,33.0451,33.1309,32.7891,32.8036,1775038.3797445
2015-06-16,32.8941,33.0451,32.7773,32.9789,1892503.3848142
2015-06-17,33.0305,33.4911,32.827,33.426,2425153.0989008
2015-06-18,33.5175,34.245,33.5175,33.945,2725208.6525619
2015-06-19,33.8945,33.9236,33.5311,33.5311,4455738.5710959
2015-06-22,33.6119,33.7142,33.0852,33.1114,2341628.2468627
2015-06-23,33.1309,33.1309,32.6955,32.8357,2007676.6902964
2015-06-24,32.8514,32.9789,32.5425,32.5922,1640815.8348141
2015-06-25,32.5922,32.7891,32.1948,32.3293,2773566.3887515
2015-06-26,32.3371,32.7832,32.2444,32.7092,1973152.3181494
2015-06-29,32.7159,33.0704,32.4122,32.4346,2330903.8731205
2015-06-30,32.6,32.8864,32.4197,32.448,2621066.7182126
2015-07-01,32.5065,32.9682,32.3069,32.9682,2689464.504828
2015-07-02,33.2605,33.76,33.0862,33.1796,2324202.2946225
2015-07-06,33.0159,33.6411,33.0159,33.5721,2580303.8305217
2015-07-07,33.7191,34.0747,33.5156,33.8691,3291826.2418525
2015-07-08,33.7308,33.9363,33.6637,33.8223,2209962.3022788
2015-07-09,33.986,34.1263,33.4873,33.5867,2363736.1660023
2015-07-10,33.6967,34.0892,33.5564,33.8925,2304911.7695996
2015-07-13,33.9363,34.244,33.4707,33.7405,2356073.552193
2015-07-14,33.8691,33.986,33.6345,33.948,1604977.2263445
2015-07-15,33.838,34.173,33.8,34.1437,1601537.6234689
2015-07-16,34.244,34.5196,34.0892,34.5032,1754263.1783757
2015-07-17,34.5032,34.5811,34.2275,34.3502,1682033.5714823
2015-07-20,34.2528,34.4954,34.1126,34.4954,1294043.2868723
2015-07-21,34.4457,34.6502,34.3581,34.3581,2102025.5105479
2015-07-22,34.3979,34.6502,34.3979,34.5528,1447818.1773431
2015-07-23,34.5032,34.5383,33.9683,34.1886,1929779.4392616
2015-07-24,34.1369,34.5528,34.1184,34.4126,1984783.3096047
2015-07-27,34.3502,34.7203,34.3502,34.5196,2149225.0759783
2015-07-28,34.5616,34.8509,34.4057,34.6638,2318181.4494695
2015-07-29,34.6502,35.0427,34.4233,34.9618,2300667.1969762
2015-07-30,34.8587,35.2219,34.6483,34.9395,2207449.8520587
2015-07-31,35.1509,35.5647,35.1138,35.4382,4179173.9649546
2015-08-03,35.4314,35.8336,35.3378,35.8014,2146485.7146433
2015-08-04,35.5901,35.8676,35.2561,35.331,2080051.0685349
2015-08-05,35.2561,35.3846,34.5324,34.77,2547018.7421571
2015-08-06,34.7271,34.9696,34.4525,34.8831,2462722.8030266
2015-08-07,34.8587,34.9045,34.469,34.8285,2536666.0508752
2015-08-10,34.9551,34.9618,34.6084,34.7554,1596994.2674317
2015-08-11,34.6404,35.1031,34.5927,34.8216,1857955.3974833
2015-08-12,34.77,34.9832,34.5927,34.9492,2410762.2111682
2015-08-13,34.9891,35.0574,34.5665,34.8898,2238666.0449625
2015-08-14,34.9045,35.1138,34.6881,35.1089,1623708.1741831
2015-08-17,34.9395,35.2911,34.8752,35.2414,1736664.7326182
2015-08-18,35.1412,35.5647,35.1138,35.5647,1673714.8662589
2015-08-19,35.3651,35.4438,34.9696,35.2628,1969405.7178829
2015-08-20,35.0944,35.7021,35.0039,35.2979,2127603.8349769
2015-08-21,35.331,35.4771,34.9395,34.9492,3004722.0764521
2015-08-24,34.1155,34.6249,33.4639,33.6285,5059546.9948225
2015-08-25,34.1359,34.4164,32.6224,32.6371,3936628.5713736
2015-08-26,33.1728,33.423,32.6371,33.3684,3362002.3544921
2015-08-27,33.7786,34.2831,33.4152,34.0209,2557647.6284163
2015-08-28,33.9178,34.0649,33.6111,33.8555,2227450.8860936
2015-08-31,33.8857,33.9012,32.9146,32.9302,2895514.1717779
2015-09-01,32.6391,32.8367,32.1481,32.3809,3098802.9157035
2015-09-02,32.7385,32.8056,32.2912,32.5902,2449053.7185243
2015-09-03,32.6897,32.79,32.4326,32.5494,1780715.26461
2015-09-04,32.3175,32.3478,31.7935,31.9669,2514593.0411379
2015-09-08,32.7461,32.7461,32.2757,32.6535,2639038.8999245
2015-09-09,32.9302,32.9692,32.3332,32.4013,3512842.8016735
2015-09-10,32.4246,32.8816,32.3625,32.5678,1987104.7848589
2015-09-11,32.5201,33.2264,32.4918,33.2174,1874073.2738836
2015-09-14,33.2934,33.495,33.1756,33.42,1916007.6800467
2015-09-15,33.5194,33.8331,33.2174,33.7473,1949933.4586185
2015-09-16,33.6703,34.1866,33.6032,34.1087,1674186.1431902
2015-09-17,34.1233,35.1635,33.9071,34.5538,2870397.8835562
2015-09-18,34.1866,35.5892,34.1633,34.994,4927288.6171464
2015-09-21,35.107,35.4362,35.0242,35.1254,2326787.6438884
2015-09-22,34.9278,35.1878,34.5956,34.7359,2608645.1314697
2015-09-23,34.7807,35.0915,34.6572,34.8792,1675404.89203
2015-09-24,34.8402,34.9443,34.4047,34.6093,1928549.3962034
2015-09-25,34.7009,34.9228,34.5206,34.6795,2146024.7051831
2015-09-28,34.5888,34.7807,34.0299,34.3686,2605737.3836059
2015-09-29,34.3413,34.8879,34.317,34.8568,2015765.4041631
2015-09-30,35.0203,35.3884,34.7165,35.0642,2898960.9618835
2015-10-01,35.2375,35.2375,34.7524,35.0368,1927370.6905016
2015-10-02,33.8535,34.25,33.7766,34.0385,16136763.413784
2015-10-05,34.1145,34.8568,34.101,34.8568,6315577.0228103
2015-10-06,34.807,34.8955,34.6589,34.7681,2746654.3198045
2015-10-07,34.9385,35.0953,34.6522,35.0953,3412803.748844
2015-10-08,35.1099,35.3456,34.8732,35.257,3150073.5334926
2015-10-09,35.2784,35.368,35.0105,35.3456,1829523.7427883
2015-10-12,35.3456,36.0196,35.1673,35.6319,3793814.2064842
2015-10-13,35.5189,35.7935,35.4274,35.5755,1766276.1197623
2015-10-14,35.5959,35.7488,35.1673,35.2784,2181047.0496867
2015-10-15,35.3816,35.9232,35.3398,35.8891,1952377.1167808
2015-10-16,36.0059,36.1891,35.9309,35.9679,5097993.5409948
2015-10-19,35.9602,36.2104,35.8979,36.1647,1836909.134873
2015-10-20,36.0926,36.2796,35.9679,36.2242,1649304.9800605
2015-10-21,36.3829,36.4471,36.1208,36.1647,1778843.5045972
2015-10-22,36.5318,37.3646,36.4754,37.1386,3429562.3154517
2015-10-23,37.0695,37.2906,36.6264,36.9224,2236863.0770073
2015-10-26,36.9682,37.1855,36.7558,37.1805,2116037.5285907
2015-10-27,37.083,37.3276,36.8581,37.2243,2617857.1066934
2015-10-28,37.0695,37.7221,36.8123,37.4376,3939217.000881
2015-10-29,36.4579,37.1376,36.4286,36.899,4265029.5329711
2015-10-30,36.8825,37.1308,36.6974,36.7325,5327346.2607402
2015-11-02,36.6897,37.5788,36.5971,37.573,3075347.9043331
2015-11-03,37.4298,37.4298,36.9935,37.2401,2169866.8002205
2015-11-04,37.1376,37.2778,36.5729,36.7237,2532387.5955966
2015-11-05,36.6974,37.1747,36.4803,37.1376,2448721.0524551
2015-11-06,36.4354,36.4521,35.0095,35.2561,5246291.7622897
2015-11-09,35.215,35.215,34.1486,34.4505,3604238.6971877
2015-11-10,34.51,34.9609,34.4505,34.8635,3128117.5729279
2015-11-11,34.9298,35.4274,34.7671,35.2365,2233296.157488
2015-11-12,35.1742,35.5054,35.0349,35.2365,2706829.8789876
2015-11-13,35.2784,35.5414,34.9228,35.2365,2945947.9906586
2015-11-16,35.2288,35.7955,35.0944,35.7955,2911878.4674889
2015-11-17,35.6806,36.1394,35.5054,35.9777,3079385.0740367
2015-11-18,36.0088,36.5729,35.9699,36.5571,3269082.7662415
2015-11-19,36.7237,36.7325,36.4715,36.6682,2540139.5364059
2015-11-20,36.6974,37.1659,36.6682,36.8894,4267316.098823
2015-11-23,37.0022,37.2486,36.8036,36.9282,2051658.4302306
2015-11-24,36.7695,36.8261,36.3565,36.7237,2098648.5392471
2015-11-25,36.7237,36.9157,36.6536,36.8475,2108208.5817469
2015-11-27,36.8261,37.3237,36.8173,37.3032,1179722.1815056
2015-11-30,37.3744,37.6441,36.8484,36.9944,6346487.2450699
2015-12-01,37.2731,37.7883,37.1241,37.7416,3088666.8680651
2015-12-02,37.4173,37.6247,36.9351,36.9849,2819699.1639169
2015-12-03,36.8484,37.0121,36.2504,36.3673,3404887.5284945
2015-12-04,36.5903,37.3383,36.5348,37.2877,2742968.2976183
2015-12-07,37.2731,37.6218,37.1396,37.4785,2689992.2528513
2015-12-08,37.4173,37.6441,37.2877,37.3821,3838200.4847864
2015-12-09,37.084,37.3597,36.787,36.9944,2244294.672713
2015-12-10,36.9565,37.2167,36.4705,36.4871,2586314.4082034
2015-12-11,36.2591,36.5485,36.0654,36.2738,3123074.1910396
2015-12-14,36.2114,36.8173,36.1657,36.787,2777747.3030529
2015-12-15,37.1153,37.5624,37.0022,37.2351,2968969.7147411
2015-12-16,37.425,38.2197,37.3519,38.1992,3097461.9839555
2015-12-17,38.1837,38.2324,37.9101,38.0249,3286312.6097804
2015-12-18,37.9577,38.6297,37.838,38.0844,7078133.900091
2015-12-21,38.4594,38.4594,37.838,38.0844,2040023.3317869
2015-12-22,38.2626,38.6025,38.143,38.1594,1829560.7056848
2015-12-23,38.212,38.437,38.1494,38.4038,2383255.6556345
2015-12-24,38.3435,38.4038,38.1147,38.246,888664.01291885
2015-12-28,38.2197,38.5878,38.0844,38.5802,1468168.3054012
2015-12-29,38.7136,38.959,38.5655,38.9053,2035844.4709798
2015-12-30,38.9754,39.2209,38.7944,38.8518,1724439.2545763
2015-12-31,38.9141,39.024,38.5645,38.6386,1660802.4943892
2016-01-04,38.2703,38.4807,37.7698,38.2967,2713661.854371
2016-01-05,38.4584,39.2376,38.3201,39.1294,2598062.4488312
2016-01-06,38.8031,39.3613,38.8031,39.3613,2363993.8795311
2016-01-07,38.6744,39.2774,37.8944,38.6843,2866968.5481519
2016-01-08,38.733,39.0077,38.2372,38.2879,2113898.8143251
2016-01-11,38.4584,39.3135,38.3893,39.1138,3021558.6758414
2016-01-12,39.3027,39.3533,38.733,39.2376,3734902.5365756
2016-01-13,39.2511,39.7839,38.6922,38.7877,3486085.7715428
2016-01-14,38.8995,39.4975,38.653,39.0992,3625855.8312005
2016-01-15,38.6744,39.1294,38.2304,39.0543,4551507.3826241
2016-01-19,39.295,39.8696,39.1362,39.668,2654893.9290603
2016-01-20,39.4441,39.5443,38.1321,38.811,3829425.9038387
2016-01-21,39.1294,39.8823,38.7057,39.3027,2535508.9068629
2016-01-22,39.6533,40.5562,39.5688,40.4395,2427620.3722471
2016-01-25,40.4987,40.9477,40.1179,40.3254,2724933.4843318
2016-01-26,40.4443,41.424,40.4443,41.3071,3527462.6540155
2016-01-27,41.1503,41.7114,40.7296,41.2155,3211707.110035
2016-01-28,41.198,41.6969,41.018,41.2089,4433863.7235542
2016-01-29,41.5332,41.9695,41.315,41.9003,6401166.6633209
2016-02-01,41.7279,42.9628,41.4503,42.549,4369604.754608
2016-02-02,42.6044,43.1255,42.2968,42.9775,2906600.9872559
2016-02-03,43.1168,43.6944,42.9122,43.0681,4083368.1905298
2016-02-04,42.9697,43.4828,42.7078,43.1664,3933166.3800612
2016-02-05,42.849,42.995,41.6889,41.9752,4259238.6791745
2016-02-08,41.8371,42.28,41.1746,42.1876,3530260.5399369
2016-02-09,42.0542,42.6181,41.7816,42.3289,3875196.2372682
2016-02-10,42.4311,43.1819,42.4194,42.6375,3250299.4542992
2016-02-11,42.5899,45.2273,42.5762,45.1542,8446531.1336628
2016-02-12,44.9876,46.0123,44.7958,45.4211,7378289.0482234
2016-02-16,45.3061,45.3685,44.1306,44.9274,4893279.6720571
2016-02-17,45.0608,45.4902,44.5815,44.9186,3799621.4882348
2016-02-18,44.9097,45.5906,44.7033,45.3977,2933500.7352374
2016-02-19,45.2584,46.0668,45.0939,45.2273,3985905.2462421
2016-02-22,45.4824,45.5798,44.6653,44.8523,3216741.2511988
2016-02-23,44.8963,45.1202,44.3976,44.8456,2829327.9984744
2016-02-24,44.7111,45.2584,44.5105,44.7111,2102643.6123183
2016-02-25,44.8805,45.535,44.8036,45.1542,2580806.9366138
2016-02-26,45.1025,45.1025,44.0877,44.1793,3306848.5790683
2016-02-29,44.0877,44.6236,43.8191,44.1092,4960768.7874651
2016-03-01,44.4004,44.7052,43.8949,44.3255,2854173.2254546
2016-03-02,44.0584,44.5299,43.8247,44.4862,2215004.6574197
2016-03-03,44.562,44.716,43.9212,44.4695,2057791.1908204
2016-03-04,44.4443,44.4443,43.5618,43.8247,2493351.6965735
2016-03-07,43.7791,43.8247,43.3116,43.5151,2969473.8475806
2016-03-08,43.5151,44.4902,43.3281,44.1872,2927157.4914866
2016-03-09,44.0877,44.8864,43.9894,44.4081,2087979.6098498
2016-03-10,44.6537,44.8532,44.2407,44.6459,2508422.2909042
2016-03-11,45.0442,45.127,44.5017,44.933,2116385.5958666
2016-03-14,44.7256,45.0705,44.6624,45.0199,1612387.2603605
2016-03-15,44.9857,45.4259,44.8426,45.1025,2061568.5935008
2016-03-16,44.9633,45.9627,44.3828,45.8702,2769533.3260365
2016-03-17,45.8935,46.6044,45.5867,46.3971,2419854.0569782
2016-03-18,46.3084,46.356,45.7833,46.1439,4006234.8393576
2016-03-21,45.9247,45.9577,45.3364,45.7912,2139171.1681102
2016-03-22,45.7748,46.3385,45.6772,45.8702,1452190.06661
2016-03-23,45.6938,46.5509,45.69,46.2742,1796463.5120445
2016-03-24,46.3014,46.4896,46.1439,46.3084,1695230.352306
2016-03-28,46.3485,46.9103,46.2957,46.8002,1712110.0750746
2016-03-29,46.879,47.3885,46.6668,47.3729,2327374.9432449
2016-03-30,47.4605,47.5024,46.7662,47.0252,2042382.7966849
2016-03-31,47.1079,47.4245,46.9912,47.2531,2942675.7475646
2016-04-01,46.9999,47.2024,46.7574,47.0543,2698514.2540058
2016-04-04,47.0632,47.4752,46.6142,46.9843,2339665.1063557
2016-04-05,46.8694,47.559,46.8694,47.519,2274981.0640989
2016-04-06,47.4508,47.6496,47.2356,47.5969,2191459.2923021
2016-04-07,47.4508,47.7809,47.2667,47.3563,1745914.6974857
2016-04-08,47.3563,47.8249,47.2531,47.6203,1179489.1099078
2016-04-11,47.5891,47.9943,47.5434,47.6203,1526352.0115967
2016-04-12,47.7159,48.3177,47.6749,48.1794,2831376.3589927
2016-04-13,48.2953,48.2953,47.0866,47.6826,2056899.9743141
2016-04-14,47.4508,47.5891,47.1547,47.3719,1494778.5106929
2016-04-15,47.3719,47.6826,47.1684,47.6281,1517730.4159708
2016-04-18,47.6427,47.8025,47.2191,47.7402,1293703.4335733
2016-04-19,47.7402,48.0303,47.4947,47.8365,1517699.613557
2016-04-20,47.8784,48.0011,46.4701,46.5323,1956121.6635532
2016-04-21,46.4135,46.4767,44.4919,44.6206,4653051.6467419
2016-04-22,44.8348,45.3772,44.6302,44.8785,2182820.2419752
2016-04-25,44.8785,45.5946,44.715,45.5946,1881174.2570144
2016-04-26,45.6091,45.8632,44.8173,45.0491,2776230.7975461
2016-04-27,45.2994,45.2994,44.1773,44.94,2809177.0593589
2016-04-28,44.6585,45.161,44.6186,45.1025,1984640.591754
2016-04-29,44.8973,45.0491,44.5105,44.8973,3033592.1521705
2016-05-02,45.0432,45.8106,44.9752,45.3618,1821999.7398412
2016-05-03,45.3618,46.0668,45.3004,46.0445,2108370.8077931
2016-05-04,45.833,47.7469,45.7718,47.3096,3363326.858286
2016-05-05,47.0612,47.855,47.032,47.332,2550002.4693085
2016-05-06,47.3719,48.2202,47.1323,48.2202,2036448.1982905
2016-05-09,48.3518,48.6158,47.8988,48.5748,1917933.8576569
2016-05-10,48.6673,48.8066,48.3605,48.7053,1661626.9723321
2016-05-11,48.5885,48.6819,47.259,47.9894,2288113.1598539
2016-05-12,48.0108,48.9565,47.6213,48.6468,2108523.7931149
2016-05-13,48.4637,48.5417,47.8044,48.2542,1393855.4285869
2016-05-16,48.2455,48.6215,47.9562,48.4715,1561834.338813
2016-05-17,48.2914,48.2914,47.2142,47.403,2728978.8680126
2016-05-18,47.2434,47.403,45.6294,46.1642,3353500.8882801
2016-05-19,44.636,44.8699,44.3683,44.7821,8118440.2496976
2016-05-20,44.9985,44.9985,44.2328,44.8913,4411203.4144603
2016-05-23,44.94,45.0821,44.565,44.7821,3035473.1529072
2016-05-24,45.0131,45.2245,44.8854,45.0734,3091989.4217683
2016-05-25,45.0901,45.1143,44.2164,45.0345,2507065.9579495
2016-05-26,45.0491,45.4639,44.8973,45.4298,2147487.8198392
2016-05-27,45.5818,45.8672,45.3209,45.5818,2649724.2572756
2016-05-31,45.6199,45.8672,44.9603,45.7268,5003308.9744327
2016-06-01,45.611,46.3513,45.5955,46.3024,2678056.3174994
2016-06-02,46.1369,46.8676,46.0991,46.8413,2204875.7970113
2016-06-03,47.2122,48.1512,47.181,47.9815,3311884.7737267
2016-06-06,47.9339,48.1492,47.3856,47.6125,2008128.4590324
2016-06-07,47.8784,48.1599,47.7536,48.0859,2188568.9991396
2016-06-08,48.0478,48.3537,47.8842,48.3322,1496654.3776939
2016-06-09,48.3322,48.7073,48.2212,48.6848,1839352.7930355
2016-06-10,48.4813,49.1465,48.4657,48.9274,1991655.3281261
2016-06-13,49.0754,49.4133,48.715,48.7939,2132998.3643824
2016-06-14,48.8466,49.1719,48.5524,48.9605,2409846.3527307
2016-06-15,48.9351,49.1669,48.5124,49.0102,1702833.4147819
2016-06-16,49.2048,49.5321,48.9789,49.5196,1774604.0657096
2016-06-17,49.3627,49.4308,48.1755,48.7939,4729457.034201
2016-06-20,48.9274,49.0268,48.269,48.5124,2382542.0663813
2016-06-21,48.5895,49.0617,48.5612,48.9507,1438788.9631077
2016-06-22,48.9507,49.0501,48.6848,48.9789,1413854.4091275
2016-06-23,48.6411,49.0823,48.6098,49.0823,1117447.9147561
2016-06-24,48.4501,50.6289,48.4501,50.0337,4220188.4056916
2016-06-27,49.8916,51.0827,49.8916,50.9618,3669657.8903874
2016-06-28,51.184,51.8999,50.657,51.8999,2352148.2979264
2016-06-29,52.195,52.5544,51.8229,52.2485,2343124.2174269
2016-06-30,52.2894,52.9341,51.9223,52.9341,3136884.9666457
2016-07-01,53.0452,53.4893,52.7072,53.1494,2389776.5266384
2016-07-05,53.4893,54.5675,53.1874,54.5451,3143726.1827531
2016-07-06,54.4096,54.8879,54.0044,54.3493,2367052.5592227
2016-07-07,54.2627,54.2627,52.415,52.7706,4842577.8721763
2016-07-08,52.9584,53.3938,52.0897,53.354,2565208.5942598
2016-07-11,53.3618,53.9402,52.8436,53.8175,1793194.3491919
2016-07-12,53.766,53.8175,52.9752,53.4805,2706193.295769
2016-07-13,53.7183,54.1194,53.502,54.0336,1690521.6899815
2016-07-14,53.7397,53.7522,53.0792,53.686,1950832.8891019
2016-07-15,53.6139,53.7805,52.7979,53.3025,2142187.7511694
2016-07-18,53.3841,53.6373,53.2652,53.4104,1338796.1138989
2016-07-19,53.4805,53.6442,53.1709,53.6442,1781600.3206334
2016-07-20,53.6627,53.7269,53.0949,53.2732,1353005.2673901
2016-07-21,53.0881,53.4893,52.5943,53.4893,1562011.9660662
2016-07-22,53.4174,54.0629,53.3472,53.7397,2025738.1990082
2016-07-25,53.8565,53.9968,53.2732,53.6715,1690895.4259358
2016-07-26,53.7805,53.7962,53.2886,53.5087,1238118.4243563
2016-07-27,53.5361,53.5537,52.6752,53.1104,2248396.5274854
2016-07-28,53.203,54.3521,53.0744,54.0941,2202017.3330096
2016-07-29,54.2315,55.0769,54.2315,54.7067,5128060.8038633
2016-08-01,54.7204,55.3332,54.7067,55.2182,2144869.6146654
2016-08-02,54.9102,55.0602,53.4174,53.582,2728347.4185293
2016-08-03,53.5215,53.582,52.6001,52.9489,3029994.4302372
2016-08-04,53.0744,53.7045,53.0442,53.2264,1524973.090205
2016-08-05,53.2264,53.2264,52.2368,52.4774,1788840.9413733
2016-08-08,52.3966,52.6985,51.857,52.3838,1382979.0962699
2016-08-09,52.4423,52.8894,51.9465,52.7608,1267085.0143046
2016-08-10,52.8348,53.1709,52.7959,52.9742,1455890.4632558
2016-08-11,52.9742,52.9847,51.9193,52.1852,1454626.5375424
2016-08-12,52.4054,53.1164,52.2368,52.5368,1447858.2204811
2016-08-15,52.6322,52.6489,51.9915,52.04,1238155.387253
2016-08-16,51.818,51.818,50.807,51.2355,2654401.0904392
2016-08-17,51.3486,51.7509,50.7174,51.744,2248520.7638878
2016-08-18,51.818,52.0713,51.6369,51.9038,1189071.7408445
2016-08-19,51.8111,52.048,50.9132,51.1285,1806657.0575219
2016-08-22,51.2628,51.818,51.1654,51.6369,1260346.4729099
2016-08-23,51.7381,51.9329,51.481,51.5025,908658.88647097
2016-08-24,51.5493,51.6115,50.6326,51.0359,1392792.7453104
2016-08-25,51.1285,51.5852,50.8558,51.0292,2052358.6717713
2016-08-26,51.222,51.519,50.0504,50.3122,1672929.4047067
2016-08-29,50.5167,51.1217,50.5167,50.807,1494112.1518074
2016-08-30,50.7174,50.8519,49.9111,50.2373,1657790.0183184
2016-08-31,50.2003,50.5665,49.8652,50.4614,3619574.1922772
2016-09-01,50.36,50.7486,50.1388,50.4681,1893838.1560793
2016-09-02,50.6707,52.0118,50.6542,50.8763,1552079.2143589
2016-09-06,51.0535,51.5736,50.6083,51.5736,1691290.7235797
2016-09-07,51.6329,52.2651,51.5736,52.197,1892946.9395731
2016-09-08,51.8473,52.1081,51.5364,51.7558,3557959.0971832
2016-09-09,51.1149,51.1149,49.3257,49.3335,2891454.4136376
2016-09-12,49.2351,50.6618,49.1377,50.3211,2623787.5980993
2016-09-13,49.9374,50.0971,48.6196,48.7822,2621409.6517531
2016-09-14,49.0228,49.5594,48.8942,49.1251,1758193.5663781
2016-09-15,49.0988,49.4805,48.941,49.387,1721467.8483907
2016-09-16,49.2905,49.6187,49.0559,49.4971,3219578.1535108
2016-09-19,49.5196,50.1067,49.5196,50.0757,1780289.164552
2016-09-20,50.3122,50.5908,50.1769,50.358,1549328.5588057
2016-09-21,50.3932,51.3516,49.9188,51.257,1899335.3601977
2016-09-22,51.6475,52.3956,51.6475,52.117,1964404.4326269
2016-09-23,51.9008,52.411,51.4109,52.2417,1404485.3415932
2016-09-26,52.0683,52.9623,51.8697,52.7268,2060678.4037417
2016-09-27,52.9574,53.0792,52.19,52.3439,1586472.1628736
2016-09-28,52.3956,52.8894,52.1452,52.8348,1427307.8767331
2016-09-29,52.5924,52.6196,51.6816,52.0509,1616793.0322826
2016-09-30,52.4035,52.6236,51.529,51.5344,1886347.0090404
2016-10-03,51.3398,51.4012,50.2987,50.3444,2027137.6553425
2016-10-04,50.3065,50.3367,48.6692,49.0422,2371234.5002711
2016-10-05,49.1864,49.2419,47.63,47.6776,2674843.6257388
2016-10-06,47.5395,47.8609,46.6347,47.4217,2699440.3799144
2016-10-07,47.7283,48.2895,46.9814,47.3213,1878187.4496218
2016-10-10,47.4742,48.0421,47.4655,47.8239,1266438.1636146
2016-10-11,47.6515,47.7432,46.7379,46.8265,2214356.7799824
2016-10-12,46.9424,47.6776,46.88,47.4888,1629330.6414508
2016-10-13,47.3213,48.6692,47.1148,48.2895,2422151.9170484
2016-10-14,48.1404,48.4696,47.5395,47.7732,1160887.532207
2016-10-17,47.8901,48.4929,47.7946,48.2388,1532669.5866693
2016-10-18,48.5164,48.6468,47.9885,48.2475,1594521.8603498
2016-10-19,48.3088,48.3274,47.8492,48.1522,1454397.5729332
2016-10-20,48.2388,48.3488,47.6944,48.0869,1229914.7148113
2016-10-21,47.8005,48.0946,47.4011,47.6593,1310747.4358822
2016-10-24,47.9408,48.4218,47.3776,47.9719,1690668.5148207
2016-10-25,47.8092,48.2388,47.5015,47.9719,1273405.6696187
2016-10-26,47.7732,47.817,46.7847,47.2083,1406066.5321687
2016-10-27,47.1557,47.2034,45.3189,45.5136,2720788.50618
2016-10-28,45.351,45.8828,45.1202,45.2215,2331590.7669488
2016-10-31,45.3754,45.7873,44.1014,45.7708,3836242.4780152
2016-11-01,45.6384,45.6384,44.2544,44.6107,3331919.6904167
2016-11-02,44.6518,44.7082,43.8014,43.8161,2483782.4133494
2016-11-03,43.7771,43.9466,43.4585,43.6904,2057028.3177049
2016-11-04,43.8793,44.6518,43.4723,44.3293,2445279.3960852
2016-11-07,44.8289,45.2301,44.5164,45.1639,2117487.295534
2016-11-08,45.2067,45.6948,45.0432,45.5399,1955458.3849092
2016-11-09,45.0821,45.0821,42.7681,42.9765,4679188.5216081
2016-11-10,42.9765,42.9765,40.7325,41.9372,6102332.9387409
2016-11-11,42.0239,42.9345,41.8525,42.0239,2975717.4968602
2016-11-14,41.8594,43.1372,41.199,42.9765,2996386.9432748
2016-11-15,43.0973,43.968,42.5948,43.0154,2564666.4717768
2016-11-16,43.3145,43.4723,42.7418,43.3854,2036717.2060379
2016-11-17,43.3854,43.6155,42.3473,42.3941,2199563.407376
2016-11-18,42.4233,42.806,42.2304,42.6112,3954668.5183959
2016-11-21,42.6881,43.1566,42.4379,42.5655,1966013.3453751
2016-11-22,42.8255,43.8082,42.5353,43.7303,2167904.6864606
2016-11-23,43.2744,43.7303,43.0223,43.3592,1644902.2883797
2016-11-25,43.521,44.1336,43.4585,43.7068,918125.49498234
2016-11-28,43.6388,44.2456,43.2901,43.5394,2154869.1049357
2016-11-29,43.5404,44.3966,43.5404,43.9963,1822864.2609223
2016-11-30,43.3768,43.4828,42.6415,42.991,3471030.5784188
2016-12-01,42.6512,42.7954,41.3354,41.4796,3475569.8274675
2016-12-02,41.6383,43.3476,41.6383,42.4369,3851396.2388632
2016-12-05,42.549,42.549,41.5398,42.4369,2898316.1646877
2016-12-06,42.4536,42.8615,42.2002,42.3308,2358928.9359534
2016-12-07,42.4301,43.2754,42.4301,42.9989,2865968.4964501
2016-12-08,42.7262,43.0282,42.2139,42.9005,2625050.4970656
2016-12-09,42.9609,43.33,42.883,43.1218,1494060.8144509
2016-12-12,43.0359,43.6797,43.0154,43.5637,1785280.1823367
2016-12-13,43.9115,44.0654,43.2531,43.5082,2079432.9667644
2016-12-14,43.7625,43.8267,42.1759,42.3755,3038100.5988054
2016-12-15,42.3998,42.4925,41.7416,41.9042,2774329.2618669
2016-12-16,42.2209,43.1791,42.2209,43.0154,4036452.0073066
2016-12-19,43.407,44.6001,43.3476,44.453,2902185.9746095
2016-12-20,44.5212,44.6499,43.6408,44.0108,2170290.846784
2016-12-21,44.1063,44.5212,43.6116,43.6116,1903755.5065796
2016-12-22,43.5716,43.7177,43.15,43.6797,1400620.665407
2016-12-23,43.8191,43.9193,43.3601,43.7371,1783443.3317263
2016-12-27,43.7625,43.9641,43.4986,43.7537,1320997.4524517
2016-12-28,43.8267,43.8969,43.1888,43.4908,2278628.0698942
2016-12-29,43.5434,44.3128,43.2677,44.0693,1592735.3203486
2016-12-30,44.0937,44.9906,43.9601,44.7305,2600876.7627064
2017-01-03,44.936,44.9603,44.2883,44.7384,2535606.44784
2017-01-04,44.864,45.4873,44.6732,45.4104,2323993.8649556
2017-01-05,45.2633,46.9394,44.9819,46.6347,2925243.6348417
2017-01-06,46.4135,46.9336,46.0619,46.5684,2385551.4622106
2017-01-09,46.1458,46.6649,46.0619,46.2294,2490614.3887327
2017-01-10,46.2208,46.4292,45.5993,45.6734,2253045.6384767
2017-01-11,45.5946,46.1623,45.5185,45.5498,2024263.7901339
2017-01-12,45.5185,46.4408,45.3335,46.359,1811310.2755016
2017-01-13,46.3415,46.3415,45.7221,45.9685,1344803.6113393
2017-01-17,46.0561,46.9394,46.0465,46.7935,1882697.9497509
2017-01-18,46.7935,46.9336,46.4087,46.5227,2452160.6553307
2017-01-19,46.3513,46.436,45.8458,46.0561,1853281.6445611
2017-01-20,46.1176,46.5451,46.0688,46.4506,2007533.9724459
2017-01-23,46.4965,47.1537,46.4165,46.8986,2300935.1779765
2017-01-24,46.7787,46.9521,46.3415,46.5227,2047205.4279408
2017-01-25,46.6201,46.7612,46.0688,46.399,2109483.8016789
2017-01-26,46.3513,46.7125,46.2742,46.5451,2305598.6634275
2017-01-27,46.657,46.7185,46.0211,46.2577,2485141.8265456
2017-01-30,46.211,46.5967,45.9685,46.3034,2818147.749008
2017-01-31,46.3747,46.8586,46.1458,46.5694,6147025.1876872
2017-02-01,46.4135,46.6512,45.3335,45.5399,7238466.624462
2017-02-02,45.5399,46.5159,45.5002,46.4058,2092678.0047032
2017-02-03,46.7642,47.1713,46.437,46.7145,2266849.2268528
2017-02-06,46.7905,46.9288,46.4584,46.7145,1627523.5665074
2017-02-07,46.7145,47.2503,46.7145,46.9736,2164496.9127459
2017-02-08,46.9083,47.5735,46.8383,47.2503,1741683.4725752
2017-02-09,47.2503,47.5999,47.0701,47.3106,1141025.1090343
2017-02-10,47.1713,48.0401,47.0866,47.857,1397288.8709796
2017-02-13,47.7605,48.2455,47.6378,48.1229,1494681.9964629
2017-02-14,47.9855,48.1014,47.0399,47.4732,2051625.5743226
2017-02-15,47.2414,47.2881,46.6367,47.1089,1839230.6101275
2017-02-16,47.1713,47.5307,47.1158,47.3106,2086360.4296305
2017-02-17,47.333,47.8268,47.1985,47.4868,1526338.6638839
2017-02-21,47.5219,48.2105,47.3252,48.0468,1608555.4400823
2017-02-22,48.0936,48.2914,47.5083,47.7517,1450027.7371604
2017-02-23,48.1998,49.1436,47.817,49.0948,1648460.9939221
2017-02-24,49.086,49.35,48.7638,49.35,2123181.6351006
2017-02-27,49.3754,49.8389,48.9575,49.4766,2353388.6084559
2017-02-28,48.0449,48.3721,47.9885,48.0206,12642743.967191
2017-03-01,47.8443,47.9562,47.2746,47.4898,4373354.4351158
2017-03-02,47.4576,48.0128,47.3437,47.4576,3704637.1115118
2017-03-03,47.4898,47.5462,46.4282,47.2804,3741760.1806372
2017-03-06,47.1255,47.1255,46.175,46.7544,3168520.0723771
2017-03-07,46.6034,46.9288,46.4797,46.8928,1817993.3725516
2017-03-08,46.4048,46.5373,45.1532,45.2147,3225809.4818248
2017-03-09,45.2215,45.8175,44.6292,44.7802,2477614.7433573
2017-03-10,45.0471,45.6509,44.7413,44.9742,2080918.6698572
2017-03-13,45.0092,45.6274,44.9809,45.3032,2294126.8177769
2017-03-14,45.1892,45.4347,44.9653,45.2468,2167668.5346215
2017-03-15,45.5574,46.773,45.5195,46.4125,2941257.8097822
2017-03-16,46.4125,46.7204,46.209,46.2791,2117310.6950283
2017-03-17,46.436,46.9736,46.2179,46.9083,5862675.7848285
2017-03-20,46.8996,47.0632,46.5694,46.5957,1432736.288794
2017-03-21,46.805,47.295,46.6278,47.0486,2441753.5464509
2017-03-22,47.3106,47.3524,46.4721,46.9648,1920482.2440262
2017-03-23,46.7057,47.3339,46.6502,46.7632,2369542.4210057
2017-03-24,46.7632,47.0787,46.3902,46.5957,2420700.0966109
2017-03-27,46.5694,47.3252,46.1176,46.286,2548428.4659627
2017-03-28,46.2557,46.3658,45.5507,46.1439,2908316.6817051
2017-03-29,46.1506,46.4125,45.9111,46.286,1967462.0855715
2017-03-30,46.249,46.4224,45.7475,46.3415,1633349.3297061
2017-03-31,46.287,46.8967,46.287,46.8159,2637751.3590271
2017-04-03,46.6385,47.0057,46.359,46.9503,1978992.4558082
2017-04-04,46.9444,47.3164,46.7574,46.959,1713076.2441215
2017-04-05,47.0281,47.1626,46.7574,46.9852,1256583.4446892
2017-04-06,46.9239,47.5083,46.7018,47.3164,1712829.8248108
2017-04-07,47.3486,47.7684,47.3486,47.3895,1632890.3737403
2017-04-10,47.3739,47.8337,47.177,47.7771,1125855.9469793
2017-04-11,47.8423,48.4813,47.704,48.2943,2274484.1184894
2017-04-12,47.9885,48.4326,47.9719,48.271,1369668.3465151
2017-04-13,48.1657,48.5319,48.1355,48.3265,1420589.8702809
2017-04-17,48.5465,48.6848,48.3488,48.6088,1716478.8841003
2017-04-18,48.5124,48.8669,48.4725,48.8066,1827385.0285227
2017-04-19,48.7803,49.0023,48.6059,48.7413,1527494.7811491
2017-04-20,48.6468,48.8348,48.3926,48.8144,1689344.0110267
2017-04-21,48.7073,48.8387,48.529,48.564,1504975.1364115
2017-04-24,48.6302,48.6935,46.9921,47.2473,3630065.4944214
2017-04-25,47.3399,47.3399,46.8723,47.0505,2368367.8222924
2017-04-26,47.0836,47.1392,46.2734,46.5626,2319654.8315968
2017-04-27,46.6736,47.1431,46.5208,46.9201,1819087.8849889
2017-04-28,46.8518,46.8518,46.0084,46.0512,1886522.5827991
2017-05-01,46.1662,46.6784,45.83,46.4224,1899724.4973588
2017-05-02,46.5169,46.8723,46.4389,46.5986,1979970.9458203
2017-05-03,46.6852,46.7329,45.4629,45.6403,2297848.7761126
2017-05-04,45.4134,45.4134,43.3456,44.0217,6416811.2092957
2017-05-05,44.2027,44.7628,44.0381,44.6897,2605390.343077
2017-05-08,44.8582,45.0394,43.8257,43.9417,3053862.1939527
2017-05-09,43.9982,44.1257,43.0223,43.3758,3084312.4334994
2017-05-10,43.4828,44.3068,43.3854,43.8667,3526624.8283598
2017-05-11,43.6291,43.6601,42.6854,42.9677,3240718.8768567
2017-05-12,43.0368,43.3758,42.991,43.1927,2158626.9994207
2017-05-15,43.2101,43.7519,42.8304,42.8509,2651836.276116
2017-05-16,42.8734,43.1089,41.7094,41.9948,3804901.0219621
2017-05-17,42.0872,42.6288,41.8252,42.4271,3034557.2944699
2017-05-18,42.3882,42.6608,42.0629,42.4759,2716076.7636139
2017-05-19,42.5168,42.9425,42.0872,42.7768,2372978.94364
2017-05-22,42.8304,43.3456,42.6697,42.7213,2098299.4452239
2017-05-23,42.7291,43.0515,42.581,42.7291,1903196.9561424
2017-05-24,42.8031,43.2882,42.7535,43.1381,1762932.0043694
2017-05-25,43.2101,43.744,43.1595,43.5248,2001753.3861206
2017-05-26,43.5335,43.9582,43.4011,43.5491,2596950.4816926
2017-05-30,43.6457,43.9845,43.5345,43.5736,1830526.8747314
2017-05-31,43.5736,43.9018,43.4147,43.5181,2078300.4646832
2017-06-01,43.5014,44.1287,43.1995,44.0001,2144118.0357684
2017-06-02,44.3226,44.9633,44.3226,44.8251,2969050.8277643
2017-06-05,44.6604,44.716,43.7313,43.8696,2058035.5566367
2017-06-06,43.8696,44.1365,43.5014,43.9057,1980130.091625
2017-06-07,43.9057,44.3176,43.8121,44.0644,2039122.8745565
2017-06-08,44.1365,44.261,43.4147,43.4838,2529933.6699631
2017-06-09,43.4615,43.9368,42.9901,43.8201,2179880.6649505
2017-06-12,43.9368,44.5299,43.8444,44.4745,1721527.399724
2017-06-13,44.3828,44.7091,44.2065,44.5873,1296290.8363334
2017-06-14,45.014,45.24,44.7529,45.1153,1849375.8984897
2017-06-15,44.8552,45.3442,44.7374,45.0861,1549525.694254
2017-06-16,45.2215,45.2535,44.5542,44.8963,3574323.392894
2017-06-19,44.8963,44.9554,44.3226,44.5377,2275750.0976971
2017-06-20,44.5085,44.6653,44.2873,44.4998,3099414.8569912
2017-06-21,44.5299,44.6186,43.6465,43.9057,2792755.2658089
2017-06-22,43.8121,43.8121,43.3057,43.4284,2536367.2674611
2017-06-23,43.4372,43.853,43.3758,43.7956,3064786.7833843
2017-06-26,44.0556,45.3881,44.0556,44.7443,3029748.0109267
2017-06-27,44.6702,44.7295,44.1705,44.3574,2426703.4870626
2017-06-28,44.4647,45.1337,44.2873,45.0082,1926366.5318114
2017-06-29,44.8416,44.8893,44.0877,44.3459,2047910.803217
2017-06-30,44.4735,44.6702,43.6954,43.8803,1823173.3118076
2017-07-03,44.0381,44.7529,44.0381,44.571,1295468.4118848
2017-07-05,44.5377,44.6946,43.7031,43.9028,1994660.6169668
2017-07-06,43.742,43.8959,43.0436,43.0436,2007533.9724459
2017-07-07,43.1595,43.5054,42.8899,43.4878,1281334.2109337
2017-07-10,43.5131,43.5394,42.6152,42.6201,2139597.268168
2017-07-11,42.808,43.0223,42.4174,42.85,1486704.1712857
2017-07-12,43.1762,43.8161,43.1546,43.4704,1726127.2268532
2017-07-13,43.5394,43.9028,43.3894,43.8404,1192813.2073753
2017-07-14,44.047,44.826,44.047,44.7295,2004515.3358922
2017-07-17,44.6946,45.0782,44.6097,44.9127,1746403.4291181
2017-07-18,45.0618,45.2808,44.8973,44.9956,1459211.9902118
2017-07-19,45.0092,45.5643,44.9127,45.4581,1232686.9320543
2017-07-20,45.5175,45.984,45.3538,45.5798,1247666.1458908
2017-07-21,45.6451,45.7902,45.1834,45.5721,1080540.4625272
2017-07-24,45.5643,45.6451,45.0686,45.4649,1735290.9449621
2017-07-25,45.3471,45.7182,45.0461,45.6705,2052493.1756448
2017-07-26,45.6519,46.0981,45.5341,46.0591,1943696.9965687
2017-07-27,45.989,46.4935,45.4863,46.0805,2548843.2718019
2017-07-28,46.2021,46.4398,45.5788,45.6519,1777526.1880333
2017-07-31,45.6607,45.7494,45.2857,45.5409,4258429.6024385
2017-08-01,45.6344,46.2208,45.4709,46.0815,2352982.0165935
2017-08-02,45.9567,45.9567,45.2788,45.5712,1486932.1091479
2017-08-03,45.4211,45.6519,45.2633,45.5245,1202225.3982891
2017-08-04,45.4211,45.8905,45.2985,45.8525,2123319.2192156
2017-08-07,45.8525,46.0211,45.4853,45.8525,1250706.344134
2017-08-08,45.7104,45.985,45.4386,45.7338,1507038.8981368
2017-08-09,45.7259,46.1525,45.4143,45.8731,2055590.8717272
2017-08-10,45.8731,45.948,45.5077,45.5077,1209008.0898104
2017-08-11,45.3548,45.5096,44.8864,45.0753,1596942.9300754
2017-08-14,45.2857,45.9715,45.1064,45.7494,1922367.3517515
2017-08-15,45.5331,45.6189,44.9819,45.4709,2697323.2273384
2017-08-16,45.5488,46.2752,45.5077,45.9811,2672162.78899
2017-08-17,45.99,46.1087,45.6264,45.6442,1937161.751105
2017-08-18,45.5867,45.6264,45.1386,45.3724,1782776.9728411
2017-08-21,45.4485,46.323,45.3315,46.1945,1968997.0725262
2017-08-22,46.131,46.2597,45.6344,45.7942,1319410.1013932
2017-08-23,45.8215,46.3971,45.6705,46.3708,1196649.1346421
2017-08-24,46.4389,46.6512,45.8642,45.8876,1271665.3332384
2017-08-25,46.131,46.5889,45.9567,46.323,1144379.4918985
2017-08-28,46.3064,46.3475,45.5604,45.6607,1292738.2912738
2017-08-29,45.8731,46.0357,45.4892,45.6003,1363945.2580287
2017-08-30,45.5721,45.6744,45.313,45.5946,1524342.667469
2017-08-31,45.7435,46.3192,45.6714,46.1106,3459955.0571595
2017-09-01,46.0757,46.6902,46.0015,46.3521,1365133.2044549
2017-09-05,46.6347,46.7671,46.3192,46.7145,2316342.545365
2017-09-06,46.7486,47.5142,46.5752,46.6104,3058362.4266105
2017-09-07,46.8343,47.2785,46.6104,47.0329,1431129.4295401
2017-09-08,47.1099,47.855,46.9503,47.5268,1579766.477387
2017-09-11,47.7402,48.1043,47.4595,47.6252,1489502.0572069
2017-09-12,47.5268,48.004,47.0875,47.2034,1585773.9748274
2017-09-13,47.3009,47.4139,46.8265,47.0935,1663059.2845743
2017-09-14,47.1099,47.5823,46.923,47.5823,3035933.1356201
2017-09-15,47.7313,48.004,47.2034,47.9865,2740533.8801802
2017-09-18,47.9184,48.0586,47.4917,47.7139,1601273.7494572
2017-09-19,47.7313,47.7859,46.9979,47.1021,2059865.2200172
2017-09-20,47.2151,47.3856,46.3024,46.7319,2663439.5453987
2017-09-21,46.7847,46.9902,46.3921,46.3921,1592797.9519234
2017-09-22,46.5002,46.8656,45.983,46.1194,1378172.8929683
2017-09-25,46.2149,46.5676,45.8603,46.4067,5569605.1918726
2017-09-26,46.4067,46.9464,46.2412,46.7319,1630998.0787852
2017-09-27,46.5002,46.51,45.4649,45.9101,1958966.7798424
2017-09-28,45.8759,46.3521,45.7512,46.3192,1355603.9643687
2017-09-29,46.2354,46.3123,45.7114,45.983,3425492.2898401
2017-10-02,45.983,46.1722,45.7435,45.8838,2698546.0831667
2017-10-03,45.9101,46.1116,45.69,45.8672,1801808.7575879
2017-10-04,45.9256,46.0025,45.6529,45.9509,1620359.9518019
2017-10-05,46.0765,46.1642,45.7814,45.8545,2264203.2995063
2017-10-06,45.687,45.687,44.9564,45.4134,2543700.2954426
2017-10-09,45.4055,45.6011,45.3285,45.4561,1224304.5685091
2017-10-10,45.5946,45.8759,45.2205,45.5156,1904886.9819136
2017-10-11,45.5068,45.8225,45.4699,45.5643,2019838.5100163
2017-10-12,45.5478,45.7728,45.3881,45.6274,1726492.7488305
2017-10-13,45.7728,46.0025,45.6011,45.7268,1753671.7720306
2017-10-16,45.7192,45.8468,45.4776,45.7504,1552101.8027958
2017-10-17,45.6782,45.9666,45.5946,45.9002,1564655.8399184
2017-10-18,45.83,45.9423,45.0801,45.2604,2106653.0598496
2017-10-19,45.4134,45.5156,45.0471,45.1952,1815503.5107684
2017-10-20,45.2693,45.2693,44.5749,44.6575,2102195.9505711
2017-10-23,44.8338,44.8338,44.4472,44.5983,1446092.2154225
2017-10-24,44.5749,44.6848,44.045,44.191,2416369.277229
2017-10-25,44.0771,44.1754,43.4714,43.7956,3098434.3134849
2017-10-26,44.003,44.2017,42.8917,42.9697,3731568.6886541
2017-10-27,42.9172,43.4888,42.6191,43.3601,2253881.4106382
2017-10-30,43.4303,43.9485,43.3788,43.5551,2123757.6402391
2017-10-31,43.5882,43.6691,42.9435,43.3223,2695715.3413374
2017-11-01,43.3954,43.7733,43.0963,43.5326,1551623.3386346
2017-11-02,43.6359,44.8143,43.6212,44.3274,2433458.4564115
2017-11-03,44.2328,44.7968,44.04,44.5387,1925860.3454777
2017-11-06,44.5815,45.1805,44.5309,44.6039,1933386.401919
2017-11-07,44.5973,45.5808,44.5973,45.3801,2096955.4332345
2017-11-08,45.4485,45.8759,45.2205,45.3364,1451109.9286322
2017-11-09,45.2029,45.9031,45.0891,45.4134,1223167.9594394
2017-11-10,45.2292,45.7689,45.0791,45.4211,1611445.733245
2017-11-13,45.6031,45.8419,45.4853,45.7455,1927532.9165477
2017-11-14,45.7522,45.987,45.4571,45.9294,1854272.4555387
2017-11-15,45.8245,46.1945,45.5808,45.5808,1975580.5751049
2017-11-16,45.5731,45.8876,45.2906,45.5955,1492360.5212085
2017-11-17,45.5086,45.7922,45.4649,45.5877,1335621.4117822
2017-11-20,45.5955,45.7133,45.2205,45.2976,1282991.3807969
2017-11-21,45.4065,45.688,45.2029,45.6374,1615195.413753
2017-11-22,45.5002,45.7211,45.4065,45.4386,1509914.8168397
2017-11-24,45.5086,45.6218,45.3295,45.5175,515996.90243304
2017-11-27,45.5255,45.6374,45.2906,45.3801,1794364.8409169
2017-11-28,45.3538,45.3801,45.0238,45.1025,1715051.7055939
2017-11-29,44.9956,45.1202,44.5476,44.7735,2572195.6084595
2017-11-30,44.8893,45.0734,44.64,44.8065,2484705.4590166
2017-12-01,44.9489,45.2449,44.6321,45.0121,3626331.2151204
2017-12-04,45.0189,45.2867,44.7901,44.8406,3093589.0937924
2017-12-05,44.8815,45.1045,44.6937,44.7423,2142300.6933534
2017-12-06,44.8065,44.9574,44.0761,44.3196,2834221.4752818
2017-12-07,44.2826,44.6927,44.2476,44.4316,2013506.5604838
2017-12-08,44.5095,45.0335,44.5095,45.0335,1674846.3415929
2017-12-11,45.0578,45.2235,44.8338,44.9067,2622483.6292479
2017-12-12,45.1055,45.2478,44.7821,45.1699,1851492.0243186
2017-12-13,45.2867,46.3162,45.2867,46.0785,2988726.3829598
2017-12-14,46.0718,46.3327,45.8603,46.1603,2524103.7997758
2017-12-15,46.3658,46.6512,46.248,46.509,6485829.1511759
2017-12-18,46.5948,47.1849,46.5948,46.8373,2237382.6110536
2017-12-19,46.6834,46.804,45.5926,45.6597,1898957.5172548
2017-12-20,45.7182,45.8603,45.0528,45.0578,1915481.9855174
2017-12-21,45.2867,45.3004,44.7033,44.7677,1501445.1797886
2017-12-22,44.8973,45.2946,44.8065,45.2545,1216152.1963203
2017-12-26,45.3159,45.7728,45.1699,45.5633,1169157.9803153
2017-12-27,45.685,46.1682,45.4757,45.9607,1557404.9517069
2017-12-28,45.9761,46.3074,45.7893,46.284,1615161.5310976
2017-12-29,46.3014,46.4945,46.1077,46.3757,1786711.4678317
2018-01-02,46.3757,46.4077,45.8847,46.0494,1993072.2391613
2018-01-03,46.1146,46.2218,45.8048,45.9274,1898435.9297143
2018-01-04,45.7728,45.8146,44.938,44.938,2310324.7804532
2018-01-05,44.9799,45.0305,44.6594,44.903,1752877.0697541
2018-01-08,44.938,45.0471,44.7462,44.9633,1350242.2908713
2018-01-09,44.903,44.9489,44.0743,44.1238,2365072.9907617
2018-01-10,43.9193,43.9524,42.9435,43.1527,4494801.1655444
2018-01-11,43.3096,43.7157,43.2278,43.3349,2753107.4254979
2018-01-12,43.2686,43.2814,42.807,42.8734,2540444.4803025
2018-01-16,43.108,43.521,43.0417,43.0555,2461981.4916008
2018-01-17,43.2686,43.5121,43.0632,43.3017,2047583.2708833
2018-01-18,43.1451,43.2609,42.7992,42.8995,2361344.8719433
2018-01-19,43.0096,43.2278,42.7818,43.22,2430711.9078466
2018-01-22,43.2443,43.8384,43.2443,43.8044,2096390.7223147
2018-01-23,43.8803,44.3751,43.8803,44.3489,2016171.9960256
2018-01-24,44.2582,44.3947,43.8044,43.9271,2049199.3708613
2018-01-25,43.9271,44.2943,43.8648,44.2777,2014324.8779441
2018-01-26,44.3226,44.3489,43.9028,44.0907,2056436.9113599
2018-01-29,43.9193,44.0556,42.8228,43.1451,2604273.2422028
2018-01-30,43.0632,43.108,42.5218,42.6628,2567808.3179855
2018-01-31,42.7389,43.6544,42.6365,43.4391,4447295.6294702
2018-02-01,43.3592,43.4566,41.988,42.1361,3904480.0920787
2018-02-02,41.7367,42.022,41.1806,41.8565,3078245.3847256
2018-02-05,41.5633,42.2948,40.8767,40.9215,3804351.7122491
2018-02-06,40.6419,41.3743,40.0264,40.8952,4681141.3946437
2018-02-07,40.9215,41.612,39.9289,39.9552,7183141.3822683
2018-02-08,39.8872,40.2835,38.8235,38.8402,5384558.6641536
2018-02-09,39.0944,40.2484,38.8235,39.9388,3959269.3722722
2018-02-12,40.0683,40.1481,38.5878,39.7587,5253264.4020295
2018-02-13,39.7333,40.1668,39.1712,40.0118,3491107.5917411
2018-02-14,39.6523,39.7333,39.023,39.2842,3340839.0427094
2018-02-15,39.4215,40.3206,39.3125,40.2484,3677366.7078174
2018-02-16,40.2875,40.8651,40.2709,40.8015,3559513.5923335
2018-02-20,40.7549,41.0394,40.338,40.3468,3648733.8106854
2018-02-21,40.2484,40.4851,39.484,39.5218,4285793.4401215
2018-02-22,39.6613,40.6333,39.4158,40.2622,3600832.9769671
2018-02-23,40.3955,41.0315,40.2962,40.9984,2908654.4815099
2018-02-26,41.1473,41.4746,40.9662,41.3256,3447521.1494508
2018-02-27,41.3919,41.5233,40.305,40.3206,3938587.6048921
2018-02-28,40.6088,40.8542,40.3196,40.3459,4144715.3046238
2018-03-01,40.337,40.897,40.0664,40.6984,3044814.4982691
2018-03-02,40.5661,40.8358,40.3196,40.796,2459363.2864269
2018-03-05,40.6741,41.5448,40.6741,41.274,2202122.0612165
2018-03-06,41.1416,41.4883,40.9428,41.4611,2212091.7758201
2018-03-07,41.3433,41.758,41.122,41.7153,1761589.0191273
2018-03-08,41.7416,41.9625,41.2888,41.4961,1941395.02951
2018-03-09,41.5029,41.7337,41.0949,41.7337,1808350.1635343
2018-03-12,41.758,42.1496,41.5916,42.0436,2063497.8513527
2018-03-13,42.208,42.6638,42.1098,42.208,1764034.7307838
2018-03-14,42.208,42.4865,42.0708,42.1595,2081871.4911912
2018-03-15,42.2898,42.3707,41.7659,41.9538,1695210.8441108
2018-03-16,41.9538,42.4252,41.725,42.2235,3221111.0869716
2018-03-19,42.208,42.321,41.4961,41.758,2121795.5264792
2018-03-20,41.7979,42.0659,41.1942,41.4124,2108124.3884826
2018-03-21,41.4697,41.5477,40.6741,40.937,2821718.7755157
2018-03-22,40.8698,41.577,40.8698,40.9146,2311704.728592
2018-03-23,40.9605,41.0909,40.2952,40.4697,2426379.0349705
2018-03-26,40.7384,41.0091,40.4851,40.9779,1979467.8397279
2018-03-27,40.9935,41.7901,40.5445,41.2819,1885218.6139477
2018-03-28,41.575,42.7408,41.4796,42.4622,2481911.6800839
2018-03-29,42.8333,42.9581,42.3872,42.6162,3042529.9859115
2018-04-02,42.5294,42.7935,41.9022,42.1575,2640727.8989484
2018-04-03,42.2149,42.7758,41.7211,42.6239,2316884.6678479
2018-04-04,42.4351,43.4167,42.2071,43.2111,2017573.505854
2018-04-05,43.1313,43.2015,42.7321,43.1431,1410506.1867462
2018-04-06,43.2541,43.8131,42.8333,42.9035,1911139.8719173
2018-04-09,42.9122,43.22,42.6102,42.7505,1641078.6820786
2018-04-10,42.9483,42.9581,42.5743,42.6102,1675768.3605129
2018-04-11,42.6102,43.106,42.5518,42.7038,1119960.3649758
2018-04-12,42.7135,42.7758,41.6617,41.7717,1638033.3500997
2018-04-13,41.7873,41.9022,41.5069,41.8594,1572154.1741871
2018-04-16,41.9685,42.2071,41.6129,42.0805,1455207.6764164
2018-04-17,42.1332,42.7505,41.9022,42.5198,1491570.9526679
2018-04-18,42.5518,42.7758,42.3453,42.3697,1439780.8008325
2018-04-19,42.1575,42.2071,41.2362,41.3315,2044748.4220656
2018-04-20,41.4162,41.5633,40.6343,40.8035,2395195.697975
2018-04-23,40.8035,40.8698,40.2455,40.4753,1911947.9219062
2018-04-24,40.6343,40.9155,40.2036,40.7657,2323066.7122999
2018-04-25,40.6741,40.8894,40.379,40.8698,1797278.7492634
2018-04-26,41.0344,41.7553,40.8797,41.5155,1440313.6825915
2018-04-27,41.4736,42.6845,41.4736,42.3872,2374750.0824341
2018-04-30,42.4865,42.5518,41.7911,41.7911,3542889.5295995
2018-05-01,41.7836,42.4622,41.5701,42.3453,2328630.6549814
2018-05-02,42.1642,42.2879,41.575,42.0396,1703385.8047362
2018-05-03,41.9665,42.6308,41.8653,42.4351,1605733.9389771
2018-05-04,42.4038,43.3818,42.3872,43.2491,2239037.7274225
2018-05-07,43.4051,43.5794,43.1605,43.5794,2088618.246563
2018-05-08,43.4352,43.5637,43.0642,43.4051,2028378.9926191
2018-05-09,43.1158,43.8998,42.8188,43.743,2351955.2694665
2018-05-10,43.9524,44.4345,43.853,44.2816,1665652.8478173
2018-05-11,44.3469,44.572,43.7509,43.8444,1511836.8874616
2018-05-14,43.7011,43.9349,43.2638,43.6691,1734968.5463642
2018-05-15,43.2726,43.2892,42.3425,42.7954,3042270.2188882
2018-05-16,42.9501,43.2318,42.8188,42.9415,2266394.3778755
2018-05-17,43.0096,43.2151,42.6063,42.7954,1457113.3190842
2018-05-18,42.7768,42.993,42.4973,42.7418,4844640.6071547
2018-05-21,42.9599,43.4858,42.5198,43.2814,2073075.3485538
2018-05-22,43.1704,43.3818,43.1198,43.2571,1836664.7690568
2018-05-23,43.4051,44.0237,43.3145,43.8355,1985448.6417429
2018-05-24,43.9349,44.0995,43.3631,43.6787,1654907.9391328
2018-05-25,43.7098,43.9524,43.5551,43.7187,1152565.7467423
2018-05-29,43.7187,44.2065,43.5201,44.117,2202455.7540328
2018-05-30,43.9349,44.6985,43.6202,44.452,2171212.8657039
2018-05-31,44.3361,44.4335,43.9884,44.2806,2489898.7459852
2018-06-01,44.3723,44.562,43.9894,44.0644,2491269.4533999
2018-06-04,44.2203,44.2534,43.7733,44.1676,2487384.2422712
2018-06-05,44.2719,44.4685,44.0118,44.0302,2310173.8486256
2018-06-06,44.0302,44.262,43.8063,44.2534,1790787.6539262
2018-06-07,44.2437,44.5795,44.1073,44.3196,1405992.6063758
2018-06-08,44.3634,44.529,44.2115,44.2534,1251327.5261458
2018-06-11,44.2903,44.4335,44.1238,44.3555,1200348.5045409
2018-06-12,44.3128,44.9564,44.2806,44.8368,2425553.5302803
2018-06-13,44.9479,44.9479,43.5082,43.5326,2955589.1461815
2018-06-14,43.6651,44.3128,43.6651,44.0207,2407204.532373
2018-06-15,44.0302,44.414,43.9407,44.004,3528689.6168325
2018-06-18,43.9884,44.1979,43.7547,43.9494,2160976.1968473
2018-06-19,43.8832,44.151,43.7644,43.9154,2584202.3893631
2018-06-20,44.004,44.4862,43.8404,44.4403,3311383.7211285
2018-06-21,44.4403,44.6927,44.3049,44.4589,1973661.5847244
2018-06-22,44.4862,44.8104,44.3196,44.6838,3412917.717775
2018-06-25,44.7608,45.239,44.567,45.0588,3676604.8614491
2018-06-26,45.0667,45.5975,44.8864,45.1562,3854147.9211638
2018-06-27,45.4035,45.686,45.1367,45.3004,2923103.893829
2018-06-28,45.0841,45.239,44.4685,45.1094,3496514.4421123
2018-06-29,44.9469,45.3256,44.5767,44.8689,2899850.1248955
2018-07-02,44.8358,45.1279,43.9934,44.4443,3867306.7123441
2018-07-03,44.4842,45.3256,44.2338,45.1719,1448171.3783546
2018-07-05,45.3004,46.0532,45.0638,46.0133,2465438.5491777
2018-07-06,46.1692,46.5303,46.0211,46.3648,2496096.1916441
2018-07-09,46.3648,46.3648,45.4649,45.7775,1798616.60077
2018-07-10,46.1048,46.4048,45.8458,46.2714,2171885.3850722
2018-07-11,46.2627,46.4857,45.9627,45.9988,1209190.8507991
2018-07-12,46.0688,46.3375,45.8458,46.2304,1495783.6961302
2018-07-13,46.3307,46.5556,45.947,46.0084,1090776.1046367
2018-07-16,45.9021,45.9627,45.3958,45.8019,1768205.377614
2018-07-17,45.8458,45.9374,45.537,45.6451,1690152.0610158
2018-07-18,45.6451,45.8975,45.4485,45.8545,2088737.3492295
2018-07-19,45.8545,46.6483,45.6792,46.5556,2283127.275805
2018-07-20,46.4593,46.5811,46.0775,46.288,1909382.0808356
2018-07-23,46.3212,46.3882,45.8925,46.2714,2104700.1868139
2018-07-24,46.1692,46.1817,45.7942,45.8369,1905031.7532585
2018-07-25,45.9374,46.6239,45.8116,46.503,1996204.844646
2018-07-26,46.503,46.8576,46.4379,46.513,1503423.7215026
2018-07-27,46.6698,46.7018,45.7504,45.912,1777111.3821939
2018-07-30,45.8925,46.2929,45.6091,46.1856,1750560.7282357
2018-07-31,46.1292,46.8723,46.0445,46.5227,4376213.9258648
2018-08-01,46.1525,46.7721,45.8857,46.6922,2450365.9013525
2018-08-02,46.6161,47.6982,46.4866,47.4752,2714617.7559463
2018-08-03,47.5151,48.1599,47.4752,48.1053,1760250.1408736
2018-08-06,48.2047,48.2855,47.8628,48.0586,1982696.9594425
2018-08-07,48.0586,48.0586,47.4917,47.7566,1832459.2128245
2018-08-08,47.7985,47.8628,47.5073,47.6709,1421526.2636609
2018-08-09,47.7332,47.8102,47.4585,47.5297,1547377.7392642
2018-08-10,47.4752,47.7412,47.1412,47.1412,1163755.2369329
2018-08-13,47.2201,47.3816,47.1129,47.3106,1149877.7227638
2018-08-14,47.3642,47.7488,47.2034,47.6145,1598939.9532376
2018-08-15,47.6145,48.1014,47.5376,48.0586,1495406.8799345
2018-08-16,48.0839,48.5805,47.9631,48.5505,1446370.4638939
2018-08-17,48.5154,49.1299,48.3341,49.0919,1820070.4819895
2018-08-20,49.1621,49.4113,48.9644,49.0335,1291263.8823994
2018-08-21,48.8805,49.0082,48.5982,48.8805,1624108.6055628
2018-08-22,48.9477,49.0481,48.5056,48.7803,1050680.6025783
2018-08-23,48.7987,48.9098,48.5982,48.7589,1133311.1578688
2018-08-24,48.6148,48.9654,48.4959,48.8805,881928.55176543
2018-08-27,48.9907,49.0258,48.3488,48.6897,1433389.2999667
2018-08-28,48.7638,49.2858,48.6148,49.278,1367684.6710657
2018-08-29,49.1299,49.1299,48.6897,48.8164,1643249.2255051
2018-08-30,49.0004,49.0335,48.6351,48.7326,1082936.8903217
2018-08-31,48.8982,49.0841,48.7141,49.0422,1493978.674681
2018-09-04,49.0178,49.2605,48.6654,48.8739,1572701.4304058
2018-09-05,48.7228,49.3267,48.5495,49.0929,1727662.2138082
2018-09-06,49.2264,49.3968,49.1007,49.2264,1765548.1560492
2018-09-07,48.8739,48.9663,48.5495,48.6799,1927906.652502
2018-09-10,48.8561,49.1475,48.7589,48.8561,1183034.4677376
2018-09-11,48.7228,48.9477,48.4891,48.5748,1394811.3301622
2018-09-12,48.6215,48.9487,48.4745,48.6565,1124085.8349323
2018-09-13,48.865,48.975,48.6138,48.6799,1797215.0909416
2018-09-14,48.4813,48.4813,47.6934,48.2835,2488321.6623982
2018-09-17,48.3225,48.7101,47.9786,48.7063,6060697.315992
2018-09-18,48.6478,48.7471,47.8978,48.1482,2169392.4430477
2018-09-19,48.2835,48.3049,47.3144,47.4342,2451431.6648704
2018-09-20,47.4245,48.0069,47.1255,47.9515,1727643.7323599
2018-09-21,47.9339,48.1492,47.6496,47.7206,4380470.8194535
2018-09-24,47.7293,47.7459,46.8743,46.996,2095815.7439235
2018-09-25,47.1938,47.557,46.9717,47.2746,1839271.6800124
2018-09-26,47.258,47.4342,46.7018,46.7359,1613742.5665681
2018-09-27,46.7905,47.2503,46.7544,46.9882,1402987.3175349
2018-09-28,47.1762,47.8715,47.1255,47.8229,2590012.7513552
2018-10-01,47.5745,48.0927,47.4265,47.5745,3369630.0588988
2018-10-02,47.5941,47.9115,47.4635,47.7566,2538833.5140603
2018-10-03,47.9115,48.1823,47.2513,47.7139,5639951.7445353
2018-10-04,47.4021,47.6447,47.0009,47.5277,4753227.2569394
2018-10-05,47.6203,48.0946,47.5745,47.9651,4464064.4635492
2018-10-08,47.9749,49.1757,47.9749,48.8242,3825584.8428365
2018-10-09,48.8894,49.4065,48.7043,49.2341,3532258.589846
2018-10-10,49.0168,49.3062,48.1531,48.1725,2859606.771251
2018-10-11,48.3674,48.4521,46.996,47.0399,3278324.5171321
2018-10-12,47.259,47.4312,46.6922,46.9444,2654505.8186462
2018-10-15,46.882,47.7235,46.8666,47.2161,2593393.8296445
2018-10-16,47.4362,48.5114,47.2093,48.3761,2305403.5814733
2018-10-17,48.2612,49.0168,48.0761,48.7881,3605415.3493953
2018-10-18,48.8242,49.1318,48.5377,48.6789,2054240.6992553
2018-10-19,48.7579,49.3355,48.7579,49.1738,1829957.0300759
2018-10-22,49.2614,49.5292,48.4608,48.5114,1847610.9201784
2018-10-23,48.3371,49.4524,48.3371,49.1475,2315516.0139276
2018-10-24,49.1824,50.5968,49.0268,50.2685,3660343.2404509
2018-10-25,50.024,50.8917,49.7795,50.6385,2874984.3629727
2018-10-26,50.4857,50.7301,49.5137,50.2081,3435973.3245129
2018-10-29,50.3863,51.5627,50.3687,51.5298,3881412.1643755
2018-10-30,51.5298,52.111,51.1674,51.6135,4636401.9153296
2018-10-31,51.444,51.6135,50.4175,50.846,5749605.2574623
2018-11-01,50.846,51.7371,50.2364,51.6223,2921386.1458854
2018-11-02,51.521,51.6485,50.0882,50.8382,3185737.5949505
2018-11-05,50.9901,52.114,50.924,51.8588,2253042.5582353
2018-11-06,51.8766,52.0088,51.4947,51.9339,2198384.7016741
2018-11-07,51.9652,52.5581,51.7098,52.5484,2202445.4865616
2018-11-08,52.4745,52.7268,52.0595,52.712,1940722.5101417
2018-11-09,52.6001,53.1134,52.5173,52.9459,1737647.3296188
2018-11-12,52.9546,53.4437,52.8718,53.0559,1759724.4463446
2018-11-13,53.0656,53.2245,52.6752,53.0139,1588042.0592309
2018-11-14,53.0919,53.5671,53.0792,53.2916,2509915.1812271
2018-11-15,53.2827,53.3015,52.6088,52.8777,3199078.1203721
2018-11-16,52.8718,53.8642,52.8436,53.8107,2505466.2859255
2018-11-19,53.8001,54.4078,53.6119,53.9695,2455726.548103
2018-11-20,53.7962,54.4662,53.6296,53.8741,2899978.4682864
2018-11-21,53.9276,54.136,53.4873,53.6462,2149421.1846796
2018-11-23,53.6119,53.8107,53.2245,53.4873,1045383.6141499
2018-11-26,53.6218,53.6998,52.8484,53.1747,1919287.1103703
2018-11-27,53.1747,53.7503,52.9819,53.726,2061135.3062132
2018-11-28,53.8458,54.2714,53.3851,53.691,2712616.6257956
2018-11-29,53.7805,54.0259,53.5039,53.8741,3148035.4404453
2018-11-30,54.0183,54.4915,53.7493,54.2548,4858651.5984503
2018-12-03,54.1895,54.5577,53.6364,54.5577,3225477.8425027
2018-12-04,54.5178,55.1939,54.1458,54.2158,2773644.4215333
2018-12-06,54.3902,56.0665,53.8829,56.0488,4673689.2639954
2018-12-07,55.6515,56.2271,55.3631,55.8121,4242427.7484634
2018-12-10,55.8472,55.9231,54.7973,55.5842,2270515.7408433
2018-12-11,55.8725,56.5241,55.667,56.1286,1954005.5377243
2018-12-12,56.3986,56.6421,55.1002,55.1685,2670704.8080697
2018-12-13,55.2989,56.5291,55.2385,56.1453,3173565.5077592
2018-12-14,55.9231,56.2369,55.7372,56.1618,2777837.6568001
2018-12-17,56.2847,56.5737,54.1097,54.2734,3963217.2149757
2018-12-18,54.7546,55.4392,54.5724,55.0769,2642077.0446733
2018-12-19,55.1089,55.4918,54.4622,54.7067,3375166.2794078
2018-12-20,54.7292,55.0681,53.8389,54.3386,2765036.17362
2018-12-21,54.3485,55.2385,53.9374,54.0016,6577164.4686093
2018-12-24,53.8458,53.9276,50.7321,51.0214,2812305.557855
2018-12-26,51.1987,53.2732,50.8831,53.2555,2370199.539167
2018-12-27,53.012,53.6208,51.8775,53.5945,2473629.9377572
2018-12-28,53.6988,54.2247,53.1387,53.6286,2339119.9036313
2018-12-31,53.6539,53.7456,52.6762,53.5527,2072039.3607024
2019-01-02,53.1864,53.2341,52.3226,52.6097,2928386.5077976
2019-01-03,52.6682,53.7815,52.6595,53.0764,3125681.1019953
2019-01-04,53.1952,53.5331,52.6848,53.0608,2930855.834638
2019-01-07,53.0696,53.5175,52.8037,52.9059,3212180.4404603
2019-01-08,53.1367,53.8565,52.8387,53.6812,3287943.0842181
2019-01-09,53.5751,53.7815,52.7373,53.468,2725791.8449301
2019-01-10,53.2633,54.3317,53.1183,54.3054,2484908.7549478
2019-01-11,54.2977,54.6268,54.0034,54.6123,1637403.954111
2019-01-14,54.4875,54.5949,53.8838,54.2256,1804928.0153599
2019-01-15,54.3747,55.0818,54.1741,55.0223,1489636.5610806
2019-01-16,54.9375,55.1995,54.5393,54.9192,2153183.1861531
2019-01-17,54.9112,55.3039,54.7164,55.0565,1549261.8202425
2019-01-18,55.3203,55.3748,54.7506,54.9192,1988738.3395381
2019-01-22,55.0818,55.5365,54.5859,55.0223,2295444.134341
2019-01-23,55.0223,55.1382,54.3747,54.7243,2064480.4483532
2019-01-24,54.7019,54.7759,54.2013,54.5859,1986858.3655485
2019-01-25,54.5675,55.4099,54.5675,55.4001,2235790.1262596
2019-01-28,55.3446,56.0731,55.2192,56.0576,2415691.6241252
2019-01-29,56.0829,56.6789,56.0731,56.643,2371669.8410529
2019-01-30,56.5037,57.4923,56.4948,57.4007,2395353.8170326
2019-01-31,57.3247,58.7408,56.8631,58.5509,7353625.5554846
2019-02-01,57.8175,58.8286,57.0947,57.8175,2484191.0587059
2019-02-04,57.8886,58.8147,57.4603,58.6707,3379349.2472034
2019-02-05,58.6454,59.1197,58.178,59.0875,2716531.6125912
2019-02-06,59.0973,59.0973,58.5752,58.9698,1942661.0087176
2019-02-07,58.8832,59.8277,58.6454,59.7518,2664655.2139972
2019-02-08,59.4711,59.9322,59.4062,59.7372,1948637.7037441
2019-02-11,59.7119,60.0761,59.5766,60.0157,1668819.3359572
2019-02-12,59.9992,60.0577,58.7584,59.1138,2256266.5442142
2019-02-13,58.9512,59.4062,58.6005,59.3087,1881191.7117156
2019-02-14,59.3612,59.6272,59.1062,59.4811,1403463.728202
2019-02-15,59.7439,59.8054,59.3913,59.7439,1831446.8401572
2019-02-19,59.6077,59.9039,59.4373,59.599,2183761.7690907
2019-02-20,59.4889,59.5814,58.0961,58.6512,1782292.3481969
2019-02-21,57.9471,59.3019,57.5429,59.2951,3959684.1781115
2019-02-22,59.4373,59.7119,59.0377,59.4459,2492367.0460786
2019-02-25,59.5404,59.5453,58.9338,59.1568,1761083.8595408
2019-02-26,59.3174,59.3953,58.6971,58.9601,2230089.6262102
2019-02-27,58.7058,58.7994,58.133,58.6707,1944910.611673
2019-02-28,58.6881,59.5434,58.4234,59.1489,2495279.927678
2019-03-01,59.1072,59.186,58.3105,59.1295,2173232.4773029
2019-03-04,59.1946,59.4831,58.7322,59.4741,2361928.0643114
2019-03-05,59.3194,59.9312,59.2338,59.6973,1815237.5832625
2019-03-06,59.7479,60.0041,59.4401,59.4488,1651698.3276136
2019-03-07,59.6466,60.0186,59.297,59.4042,2629907.0109765
2019-03-08,59.4831,59.8667,59.2521,59.6564,1365099.3217997
2019-03-11,59.7994,60.5262,59.7479,60.4929,1962268.7986028
2019-03-12,60.6186,61.0989,60.5173,61.0325,1995430.6773122
2019-03-13,61.0989,61.5021,60.8515,60.9819,2474760.3863442
2019-03-14,61.2021,61.5021,60.9362,61.5021,2054327.9727609
2019-03-15,61.5391,61.6685,60.8085,60.9273,4167281.1529821
2019-03-18,61.0062,61.2283,60.3002,60.7325,2462966.1420957
2019-03-19,60.5778,60.6459,59.7061,59.9124,2391954.2572949
2019-03-20,59.9312,60.8922,59.8317,60.5009,1848014.4317992
2019-03-21,60.5679,62.0142,60.5679,61.9802,2099152.6720863
2019-03-22,62.0504,62.8275,62.0142,62.0932,1980604.4487976
2019-03-25,62.0757,62.919,61.7394,62.6493,1528948.6550809
2019-03-26,62.8275,63.327,62.7235,63.2717,2120098.3134781
2019-03-27,63.332,63.408,62.5178,62.8197,2069721.9924367
2019-03-28,63.2025,63.2025,62.6581,63.1772,2749153.4223117
2019-03-29,63.3583,63.3583,62.4554,63.1079,3004564.9841416
2019-04-01,63.0672,63.0759,61.802,62.399,2385202.3681874
2019-04-02,62.2411,62.3201,61.5244,62.2411,2326209.5852558
2019-04-03,61.7271,62.1663,61.5585,61.7271,2174838.3098095
2019-04-04,61.7884,61.8331,61.2147,61.5927,1413712.7180238
2019-04-05,61.4678,62.029,61.4368,62.0104,1308712.4230764
2019-04-08,61.9394,62.142,61.5332,61.7727,1243251.1332446
2019-04-09,61.7727,61.8429,60.9838,61.0764,1600469.8064567
2019-04-10,61.3655,61.7348,61.1941,61.5663,1602336.4327337
2019-04-11,61.7271,62.0191,61.1192,61.2565,2175881.4848906
2019-04-12,61.2147,61.2147,60.6731,61.1788,2201784.2614117
2019-04-15,61.2468,61.3005,60.8525,61.2391,2009198.3295388
2019-04-16,61.2565,61.2907,59.2094,59.4889,2272285.8528906
2019-04-17,59.4275,59.4538,58.1418,58.1418,2619199.0651885
2019-04-18,58.3046,58.9571,58.3046,58.7944,2056851.7171991
2019-04-22,58.7613,58.8042,57.6674,58.2441,1766147.7763714
2019-04-23,58.5947,59.3253,58.3805,59.2482,1911580.3464347
2019-04-24,59.4635,60.3002,59.3009,59.9856,1657556.9467206
2019-04-25,59.8074,60.373,59.4889,60.1229,1054335.8223506
2019-04-26,60.3918,60.7578,60.1326,60.5525,907939.1367349
2019-04-29,60.4842,60.6031,59.6272,59.6272,1225464.7927626
2019-04-30,59.8248,60.5114,59.3943,60.263,2192680.0946362
2019-05-01,60.2124,60.9955,60.1074,60.2556,1612440.6512111
2019-05-02,60.5377,61.8516,60.2358,60.4531,2577423.8048303
2019-05-03,60.6683,60.8649,60.3849,60.5114,1345898.1237768
2019-05-06,60.3576,60.8573,60.1336,60.2213,1432048.3682188
2019-05-07,58.5335,58.6795,57.3102,57.3579,17108168.870683
2019-05-08,57.5459,58.3592,57.4124,57.5147,3861383.408168
2019-05-09,57.4961,58.1369,56.9946,57.9813,3959230.3558813
2019-05-10,57.9733,58.7671,57.836,58.7418,2906446.9751868
2019-05-13,58.5082,59.1607,58.3075,58.9629,4221674.1087845
2019-05-14,59.0273,59.4626,58.8946,59.4022,2557612.719014
2019-05-15,59.5219,59.8162,59.1325,59.6272,3042751.7632908
2019-05-16,59.6087,60.0284,59.4528,59.6621,2270162.5398318
2019-05-17,59.4091,59.6621,59.1167,59.6272,1660459.5608488
2019-05-20,59.6272,59.8657,58.6171,58.8014,2084150.8698132
2019-05-21,58.9209,59.59,58.811,59.4354,1852893.5341471
2019-05-22,59.6437,60.0206,59.2376,60.0119,1989179.8408028
2019-05-23,59.9856,60.7706,59.7616,60.7531,2767393.5850237
2019-05-24,60.7453,61.1152,60.6069,60.7102,1516807.3703036
2019-05-28,60.9167,61.3061,60.0196,60.0284,2519458.7957729
2019-05-29,59.9942,60.0635,59.0536,59.2209,1887147.8717994
2019-05-30,59.3943,60.1696,59.1703,59.5824,1242095.0159795
2019-05-31,59.6087,60.8368,59.5317,60.5232,1938779.9045774
2019-06-03,60.7413,61.6978,60.6626,61.5974,2236607.4169726
2019-06-04,61.3364,61.3442,60.2311,60.8019,3164607.1390759
2019-06-05,61.2166,62.6076,61.0851,62.5987,1912242.5983316
2019-06-06,62.7008,62.8907,62.321,62.7097,1333486.8045049
2019-06-07,63.037,63.4607,62.6512,62.7419,1292721.8633197
2019-06-10,61.9832,62.7496,61.6384,61.9832,1605270.8760228
2019-06-11,61.9645,62.5353,61.9218,62.3834,1391667.4304591
2019-06-12,62.6415,63.2238,62.4817,63.1052,1566539.9208964
2019-06-13,63.1335,63.3047,62.4185,62.7866,1710745.528143
2019-06-14,62.813,63.6243,62.813,63.2785,1638468.6908817
2019-06-17,63.4703,63.8843,63.0468,63.2883,1615142.0229023
2019-06-18,63.6671,63.8228,62.3494,62.7008,2317246.0828367
2019-06-19,62.4634,63.4607,62.2324,63.2386,2365048.3488305
2019-06-20,63.4509,63.7041,63.1246,63.2961,2287730.1831754
2019-06-21,63.0468,63.1246,62.2461,62.4009,6382374.1106546
2019-06-24,62.6922,62.916,61.8574,61.9918,2016219.2263934
2019-06-25,62.0902,62.3397,60.7929,60.8095,2094124.6914054
2019-06-26,60.8192,60.8192,58.9881,59.1598,2554978.0858861
2019-06-27,59.5054,60.0128,59.4439,59.9555,1528163.1935287
2019-06-28,60.0839,60.2893,59.4781,59.7616,3478407.7565266
2019-07-01,59.9039,59.9396,58.6619,58.9482,2472311.5944462
2019-07-02,59.2239,60.1014,59.1138,59.8766,2537687.6642666
2019-07-03,60.0654,61.244,60.0654,61.2283,1047421.7071971
2019-07-05,60.6304,60.8806,59.6077,60.6478,1092722.8171895
2019-07-08,60.6557,61.0385,60.4131,60.7511,1479488.1924769
2019-07-09,60.7511,61.4281,60.5252,61.2722,2360571.7313567
2019-07-10,61.6014,61.8381,61.0764,61.729,1404006.877432
2019-07-11,61.8108,61.9023,60.8048,61.2283,1629411.754474
2019-07-12,61.1573,61.4864,60.8302,61.2897,2044295.6265826
2019-07-15,61.3645,61.729,60.8554,60.9945,1222610.4357495
2019-07-16,60.6654,60.7686,59.9798,60.5339,2021842.7204082
2019-07-17,60.7775,61.0889,60.1989,60.5875,1238618.4502072
2019-07-18,60.4229,60.9555,60.0128,60.7433,1213392.3000428
2019-07-19,60.7861,60.8554,59.5297,59.5647,1558559.0154779
2019-07-22,59.634,59.8248,59.069,59.3564,1433069.9816101
2019-07-23,59.4062,60.3254,59.2085,60.307,1276305.2035056
2019-07-24,60.3985,60.4999,59.9124,60.0479,1183483.1562319
2019-07-25,60.0557,60.1366,59.1841,59.6856,1857293.1455865
2019-07-26,59.7712,60.2818,59.5726,60.2592,1372387.1729075
2019-07-29,60.4656,61.0385,60.2739,60.8123,2528998.3033303
2019-07-30,60.8123,61.4281,60.196,60.674,1578994.3635474
2019-07-31,60.6118,60.9245,59.9788,60.1706,3157841.9022558
2019-08-01,60.2133,60.8222,59.8132,60.5689,1838747.0122306
2019-08-02,60.6118,61.3344,60.2377,60.8991,1954608.2382879
2019-08-05,60.9703,61.4553,59.3527,59.9526,2344609.9205196
2019-08-06,59.4558,61.0909,59.4558,60.7433,1995433.7575536
2019-08-07,60.6994,62.5324,60.6205,62.0026,2808844.3932897
2019-08-08,61.9061,62.7583,61.3005,62.5878,2051595.7986558
2019-08-09,62.5228,63.2492,62.2724,63.1841,1574964.3810738
2019-08-12,63.1344,63.5688,62.7857,63.2415,1591971.4204863
2019-08-13,63.2989,63.4995,62.4147,62.8373,1325188.6342243
2019-08-14,62.8734,62.9951,62.1777,62.397,1593709.7033723
2019-08-15,62.4554,63.0905,62.2684,62.7759,1213091.4631346
2019-08-16,62.9424,63.4995,62.7759,63.2989,1506507.0431252
2019-08-19,63.3077,63.8903,62.962,63.8035,977231.22009792
2019-08-20,64.0051,64.0984,63.0117,63.0478,1065793.2935414
2019-08-21,63.2561,63.3243,62.6824,63.1598,852620.05502387
2019-08-22,63.028,63.6992,62.9123,63.5268,1015155.1519826
2019-08-23,63.4732,64.1842,62.8295,63.028,1449544.1392637
2019-08-26,63.3945,63.7168,63.0097,63.6204,1358066.1039793
2019-08-27,63.9409,64.4822,63.5754,63.5754,2659105.6457755
2019-08-28,63.6719,63.9602,63.4898,63.8035,1303479.09297
2019-08-29,63.8969,64.3429,63.6807,64.2738,1083468.7453335
2019-08-30,64.4208,64.5699,64.0936,64.3664,960039.36620264
2019-09-03,64.3167,65.8362,64.2924,65.8079,1919929.854072
2019-09-04,66.1466,66.9152,66.0085,66.7069,2364721.8432442
2019-09-05,66.1146,66.2354,65.3003,65.4074,2606856.5379743
2019-09-06,65.5457,66.4009,65.4757,66.2354,1923108.6631772
2019-09-09,66.0348,66.1897,65.4855,65.6247,1598918.3915478
2019-09-10,65.204,65.4416,63.7597,64.2738,2355420.5410203
2019-09-11,64.0548,64.6636,63.6194,64.2018,2484947.7713387
2019-09-12,64.8486,65.3395,64.4452,64.9636,1821748.1867952
2019-09-13,64.5174,65.1894,63.1305,63.339,2195833.2350634
2019-09-16,63.4344,64.5348,63.4344,64.5075,1532465.2639911
2019-09-17,64.8855,66.098,64.867,66.0796,2083187.781008
2019-09-18,66.3395,66.4272,65.2138,65.7289,1502459.6059501
2019-09-19,65.9257,66.2968,65.799,65.9451,1494660.4347732
2019-09-20,66.1466,66.4878,65.764,66.1809,3917251.799592
2019-09-23,66.1897,66.7302,66.1897,66.3133,1487584.0935736
2019-09-24,66.4342,66.6979,65.7289,66.3658,2665249.7005838
2019-09-25,66.3835,66.8802,66.0348,66.3931,1888969.3212029
2019-09-26,66.6269,67.558,66.4973,67.3943,1408511.2170783
2019-09-27,67.411,67.5931,66.7146,67.2659,1322748.0563033
2019-09-30,67.1402,67.5016,66.887,67.0729,1658310.5791119
2019-10-01,67.0262,67.3857,66.2042,67.2122,1395501.3042315
2019-10-02,67.1402,67.483,66.6533,67.1149,2741257.7369047
2019-10-03,67.0729,68.233,66.9844,68.0586,2221957.7889639
2019-10-04,68.0878,68.6304,67.9379,68.5855,1710637.7196947
2019-10-07,68.2086,68.4959,67.9495,68.0684,1383087.9314655
2019-10-08,68.3391,68.607,67.7022,68.1561,1300572.3718532
2019-10-09,68.4872,68.8484,68.1658,68.4794,1215259.9530669
2019-10-10,68.7394,69.0734,68.2875,68.8642,1883818.1308664
2019-10-11,68.6926,68.7307,68.0878,68.1308,1482642.3596511
2019-10-14,68.2242,68.2953,67.8755,68.1997,1555089.6369355
2019-10-15,68.269,68.3585,67.5853,68.2953,1347114.8191223
2019-10-16,68.2242,68.7687,67.7888,68.7492,1218124.5775514
2019-10-17,68.6829,69.1446,68.6829,68.7394,1397643.0987385
2019-10-18,68.7579,69.5974,68.6206,69.5117,1396552.6932896
2019-10-21,69.3472,69.9501,69.2584,69.9315,1127113.7122099
2019-10-22,69.9753,70.3844,69.4338,69.7309,1185412.4140837
2019-10-23,69.9753,70.2743,69.5974,70.2383,1178677.9796774
2019-10-24,70.2383,70.7612,69.8956,70.7185,2700658.102007
2019-10-25,70.7185,70.9708,70.2383,70.7458,2091124.5363001
2019-10-28,70.59,70.8071,70.14,70.7458,2636017.1831296
2019-10-29,70.8158,71.4724,70.59,70.7185,1724144.5781508
2019-10-30,70.9785,71.6992,70.7895,71.6721,1352289.6246426
2019-10-31,71.778,72.075,71.2511,71.7442,3609471.000547
2019-11-01,71.6631,71.8902,70.3474,71.1227,2389258.0193393
2019-11-04,70.9541,71.0955,69.6101,70.3164,3550240.012282
2019-11-05,69.7348,69.7699,67.7158,68.6206,3764210.00657
2019-11-06,68.8398,69.4552,68.5934,69.1211,2131239.5465537
2019-11-07,68.8652,68.9792,67.4178,68.0401,2744254.8117687
2019-11-08,67.9709,68.0567,66.848,66.9454,2229981.8177618
2019-11-11,67.0595,67.4802,67.0136,67.1548,1964327.4265925
2019-11-12,67.2532,67.5988,66.3395,66.4515,2360656.9513682
2019-11-13,66.586,67.7782,66.4515,67.3818,2607249.782124
2019-11-14,67.6925,68.0011,67.4606,67.7509,1564581.9141251
2019-11-15,67.8395,68.0225,67.6174,67.9437,2093235.5283932
2019-11-18,67.9709,69.427,67.9613,68.6576,1998512.9721876
2019-11-19,68.53,68.7744,68.1462,68.232,1883327.3457398
2019-11-20,68.232,68.7404,67.7966,68.4101,1469858.3311723
2019-11-21,68.1141,68.1599,67.0681,67.1042,1987206.4328245
2019-11-22,67.1724,67.447,66.4009,66.8578,1444720.4812607
2019-11-25,67.0495,67.5668,66.8918,66.9269,1725875.6738072
2019-11-26,67.1451,67.5434,66.9552,67.3038,3313791.4431415
2019-11-27,67.3203,68.1462,67.0136,68.1462,2893451.4367998
2019-11-29,68.1462,68.5136,67.3876,67.4158,1474059.7804161
2019-12-02,67.2141,67.3788,66.2187,66.4137,2124726.8895268
2019-12-03,66.6074,66.9765,66.0659,66.3348,2484840.9896375
2019-12-04,66.0358,67.0098,66.0007,66.8091,1846718.6769248
2019-12-05,66.5101,66.6874,66.168,66.5811,1575088.6174761
2019-12-06,66.5587,67.1615,66.5364,66.8091,1528575.9458739
2019-12-09,67.0029,67.0029,66.4915,66.6425,1290549.2663991
2019-12-10,66.6523,66.9328,65.9169,66.5179,1381278.8030276
2019-12-11,66.7634,66.8179,65.3316,65.6121,1901965.8863371
2019-12-12,65.9092,66.0805,64.1862,64.3448,4379017.9722688
2019-12-13,64.5486,65.0141,63.4567,63.7831,4979469.9596371
2019-12-16,64.0558,64.3974,63.2639,64.2602,3713524.6346435
2019-12-17,64.4872,64.6654,62.8558,63.1042,2861361.4820911
2019-12-18,63.0702,63.8346,63.0166,63.4041,2092297.081519
2019-12-19,63.4217,64.0304,63.3954,63.6505,1925321.3032359
2019-12-20,63.8346,64.1589,63.4382,63.7831,5293552.9325478
2019-12-23,63.9399,64.1677,63.2015,63.2989,1352369.7109185
2019-12-24,63.3788,63.862,63.1645,63.6592,706689.51260382
2019-12-26,63.7577,64.0908,63.6671,64.0811,1190874.7087998
2019-12-27,64.2222,64.5661,63.8444,64.4415,1234327.6739634
2019-12-30,64.2046,64.7063,64.2008,64.4415,1706046.1065424
2019-12-31,64.3954,64.9955,64.307,64.977,1574038.2551652
2020-01-02,65.1737,65.3043,63.4782,63.9642,2263599.5721956
2020-01-03,63.708,65.2157,63.6369,65.1202,2005189.9087548
2020-01-06,64.9955,65.7104,64.7044,65.4455,1453824.6480363
2020-01-07,65.9198,65.9198,64.7227,65.463,1769108.9150857
2020-01-08,65.5516,65.8739,65.2332,65.764,2100296.468386
2020-01-09,65.6754,65.7816,64.5817,64.6411,2263975.3616441
2020-01-10,64.6682,65.2878,64.5641,65.0754,2752845.6049805
2020-01-13,65.2234,66.2131,65.1388,66.1516,1827518.505649
2020-01-14,65.9666,66.1759,65.4816,66.1516,1720066.3385622
2020-01-15,66.7788,67.3681,66.6756,67.0525,2221563.5180673
2020-01-16,67.0709,67.5395,66.8266,67.2026,1658272.5894682
2020-01-17,67.2026,67.7324,66.9815,67.3769,1998985.275866
2020-01-21,67.3866,68.7988,67.3769,68.5884,2084361.3529742
2020-01-22,68.7355,68.9847,67.5882,67.8541,1393507.3613107
2020-01-23,68.0401,68.4726,67.6623,68.1658,1260077.4651625
2020-01-24,68.1902,68.6868,67.9087,68.0664,1135258.8971688
2020-01-27,67.8629,68.755,67.7324,68.3051,2031519.8120808
2020-01-28,68.7793,69.4095,68.7171,68.9528,3682316.6557169
2020-01-29,69.0092,69.4193,68.7697,68.9594,2848228.3595889
2020-01-30,68.8612,69.726,68.6332,69.7007,3026932.6703044
2020-01-31,69.8,70.0542,68.8076,69.4017,7573521.93419
2020-02-03,69.4378,69.8956,69.0725,69.2166,2350113.2851206
2020-02-04,69.1095,69.8692,69.0365,69.318,1414154.2192886
2020-02-05,68.9351,69.7037,68.5047,69.4815,2018649.5368432
2020-02-06,69.5848,70.2695,69.5643,70.0582,1146993.5900838
2020-02-07,70.3164,70.6298,70.0922,70.3728,1318165.6838752
2020-02-10,70.8091,70.9406,70.4896,70.8801,1537877.2480977
2020-02-11,70.8178,71.1208,69.4786,69.6413,1892454.100952
2020-02-12,69.4017,69.8176,69.0365,69.2927,2195145.3144884
2020-02-13,69.4202,70.1683,69.4202,69.7378,1513793.8674857
2020-02-14,69.7562,71.0292,69.7562,71.0292,1855040.4623896
2020-02-18,71.2511,71.2941,70.6094,71.1627,1479182.2218331
2020-02-19,71.1208,71.1383,70.2891,70.5179,1417148.213911
2020-02-20,74.6055,75.1655,71.1441,72.5008,3667283.0242826
2020-02-21,72.4296,73.0229,72.1639,72.9693,2510986.0784807
2020-02-24,72.6859,73.8157,72.5778,72.7296,3237168.3852915
2020-02-25,72.8154,72.8241,71.2239,71.6205,4406061.464848
2020-02-26,71.713,72.3441,70.3164,70.5967,5975166.2000677
2020-02-27,65.763,67.0749,64.5165,64.5165,13412560.973406
2020-02-28,63.4489,64.453,61.6041,64.2767,7904530.8334901
2020-03-02,64.8095,66.6474,63.6271,66.585,5081401.3074218
2020-03-03,66.6835,67.9866,65.6695,66.2393,3956534.1179257
2020-03-04,67.5365,69.5488,67.2785,69.391,4066141.4272321
2020-03-05,68.4151,69.2575,67.8794,68.9312,2574603.3304724
2020-03-06,67.4908,68.2798,65.8839,68.0567,3218030.8455903
2020-03-09,63.3175,66.548,63.0429,65.0998,4363609.5781332
2020-03-10,66.4069,68.0858,64.5504,68.0051,4195447.9069181
2020-03-11,66.6835,66.8724,64.1589,65.3142,4123938.0497609
2020-03-12,60.8475,65.3676,58.6552,60.1472,5540761.8115796
2020-03-13,62.0017,64.0285,60.157,63.86,5866145.1633708
2020-03-16,56.6488,59.0457,47.8921,47.9378,6938141.0363066
2020-03-17,49.7231,49.8389,45.9948,48.941,6818370.9839366
2020-03-18,46.0658,46.6044,35.5179,37.7377,7220065.2624511
2020-03-19,37.9596,43.6661,33.7385,42.692,6355551.3687075
2020-03-20,44.4549,46.6688,41.6354,42.1049,5539339.7668088
2020-03-23,41.3246,41.3246,35.8608,38.4857,6020169.5533934
2020-03-24,40.8621,45.1504,40.1268,44.9946,5161370.534159
2020-03-25,46.1613,52.8299,44.6917,48.3887,6081804.1566828
2020-03-26,50.2364,52.0595,48.1482,51.82,5041174.3817312
2020-03-27,49.4738,53.3891,48.9683,50.5197,8887523.1317178
2020-03-30,50.6385,51.1614,45.5068,47.1762,6829966.0392424
2020-03-31,46.7554,47.0796,43.5843,44.4647,6909396.2237378
2020-04-01,42.0229,42.5567,40.1568,41.4435,5142419.862435
2020-04-02,40.3577,42.0143,39.5773,40.6858,4717619.6665734
2020-04-03,40.4257,41.3725,38.7166,38.882,4263387.7643148
2020-04-06,41.9324,43.4332,41.0218,41.7464,5081226.76041
2020-04-07,44.3401,46.4408,43.9651,43.9924,6106828.0376633
2020-04-08,44.9867,48.0431,44.0927,47.3846,4704162.0919791
2020-04-09,49.8263,54.1613,49.5311,50.548,5580450.7217758
2020-04-13,50.476,50.5578,47.0875,47.7488,4898146.4534391
2020-04-14,48.9507,50.2987,48.193,50.2168,3181864.7047871
2020-04-15,47.8015,48.7024,45.3637,45.9265,3967822.1758406
2020-04-16,46.3765,46.6531,44.26,44.4247,3316753.608603
2020-04-17,46.6191,47.6671,45.3189,46.7028,4320654.5853261
2020-04-20,45.4581,46.4029,44.9321,45.3637,2588627.6694807
2020-04-21,43.6281,45.0695,43.4041,44.4549,2683632.5811464
2020-04-22,45.5389,45.7522,44.3147,44.7519,2254935.8799376
2020-04-23,45.0365,45.4015,43.8072,43.9826,2296156.6968472
2020-04-24,44.2328,44.9956,43.7888,44.5192,2810039.5269457
2020-04-27,44.8222,46.4175,44.563,45.761,2827244.7285536
2020-04-28,47.8462,48.603,47.0145,47.4362,3026041.4537981
2020-04-29,48.9429,50.5158,48.8621,49.2905,4017037.2458812
2020-04-30,48.3692,49.579,47.6447,49.1854,5091235.4914045
2020-05-01,47.331,47.5015,46.0347,46.3852,3160509.3912919
2020-05-04,45.6938,46.1399,44.8582,45.3238,3660815.5441294
2020-05-05,46.6708,48.2815,46.5586,46.6191,3802003.5415695
2020-05-06,46.7662,47.816,46.5227,46.9979,3356174.5377987
2020-05-07,47.7372,48.7822,47.259,48.7296,3224085.5733985
2020-05-08,49.5351,50.2314,48.4424,49.1318,2755304.6643499
2020-05-11,48.3528,49.2137,47.4217,48.379,2673597.1547265
2020-05-12,48.7822,49.0159,45.9334,46.2752,3765286.0375592
2020-05-13,45.989,46.2752,44.6545,44.9809,3391317.0117163
2020-05-14,44.1979,45.1922,42.7048,45.1173,3596139.7158495
2020-05-15,44.8241,44.9246,43.481,44.7705,5400810.0176804
2020-05-18,46.9444,48.1102,46.8323,47.5287,3815912.8848997
2020-05-19,47.4402,48.1014,46.5548,47.1002,2622303.9485007
2020-05-20,47.4675,47.5015,45.5166,46.0708,3568897.0343277
2020-05-21,45.8965,46.8596,45.6374,46.3503,2658659.0107752
2020-05-22,46.4087,46.8646,46.0902,46.7028,2049021.7436084
2020-05-26,49.1153,49.9121,48.5056,49.6958,3184670.8046855
2020-05-27,51.0651,51.4878,48.5689,49.6082,4645838.7481743
2020-05-28,50.2051,50.2597,48.8017,49.8848,5160343.7870319
2020-05-29,49.5555,51.0292,49.1504,49.7435,11583080.353998
2020-06-01,49.9149,51.2648,49.6197,50.8772,2774845.7156718
2020-06-02,51.525,52.0381,51.0827,51.443,3420731.263412
2020-06-03,52.2515,54.4915,52.1755,54.1048,2941761.9426217
2020-06-04,54.0064,54.5178,52.9264,54.058,2591342.3888847
2020-06-05,56.4092,57.7378,54.9152,55.9485,5495858.0527254
2020-06-08,57.7835,57.9803,57.0072,57.7125,3611259.5940425
2020-06-09,55.9301,56.7053,55.3981,56.5241,2765656.3288847
2020-06-10,56.715,56.7618,54.7799,55.8765,3482124.5811265
2020-06-11,51.9807,54.4135,51.748,52.0557,4532758.9800842
2020-06-12,54.6172,55.0232,52.6294,54.3475,2634362.0667608
2020-06-15,52.6137,56.6148,52.6137,56.2737,3722278.6806486
2020-06-16,58.4408,58.9619,56.3634,56.8017,4197966.5176209
2020-06-17,57.354,57.4874,56.6517,56.715,3492486.5131326
2020-06-18,56.1824,57.8458,55.7967,57.0082,3694064.6963445
2020-06-19,57.389,57.7378,54.7602,55.3379,16287461.143115
2020-06-22,55.3029,55.9048,54.3747,55.257,3389497.6158071
2020-06-23,55.779,55.9564,54.4321,55.1022,2792294.2563489
2020-06-24,54.3376,54.5899,51.7118,53.4767,3525915.3460953
2020-06-25,53.1524,54.4135,52.8007,53.5741,3023966.3978543
2020-06-26,53.8721,54.0853,52.4589,52.5309,2930442.0555459
2020-06-29,53.0354,53.763,51.8832,53.763,2776509.0460176
2020-06-30,54.4,54.4,53.2165,53.724,2921528.863736
2020-07-01,53.9481,55.4246,53.7844,55.1557,1638376.2836402
2020-07-02,56.1948,56.4851,54.6239,55.1655,2009963.2561484
2020-07-06,56.2407,56.3741,54.3249,54.4096,1830795.8824786
2020-07-07,53.5671,53.8838,52.8368,52.8816,1957283.9413011
2020-07-08,53.0169,53.1337,52.23,52.8455,2213545.6497521
2020-07-09,52.7919,52.8182,50.8539,51.5736,2529554.8002732
2020-07-10,51.5814,52.4646,51.0846,51.4548,1975496.3818405
2020-07-13,51.7907,52.0245,50.8588,51.3105,2233542.5767986
2020-07-14,51.4644,52.1774,51.0574,51.9592,1723551.1183116
2020-07-15,53.1982,53.3159,52.0342,52.9351,2153289.9678542
2020-07-16,52.4745,52.7919,51.8794,52.0615,1813298.0579394
2020-07-17,52.3683,53.2614,51.9612,52.8991,1455091.6539911
2020-07-20,52.7189,52.9546,51.6544,51.8091,1578055.9166734
2020-07-21,52.0342,52.456,51.4733,51.6369,2439935.1772889
2020-07-22,51.3749,53.1055,51.22,52.8182,2114510.7556128
2020-07-23,52.5202,53.0091,51.1372,51.781,1901431.9778311
2020-07-24,51.7528,52.2768,51.4644,51.8453,1577715.0366272
2020-07-27,51.8453,53.0354,51.2101,52.9449,2156710.0625344
2020-07-28,52.6642,54.3249,52.3595,54.0366,2216136.1327536
2020-07-29,54.3804,54.7339,53.5322,54.7339,1877301.3668512
2020-07-30,53.8195,54.8305,53.3578,54.6717,1694945.943352
2020-07-31,54.5178,54.5305,53.4503,54.4312,3781271.4635802
2020-08-03,53.9198,54.1575,53.3646,53.8478,2013067.1127134
2020-08-04,55.1985,56.7491,55.0964,56.0674,3766341.5336058
2020-08-05,56.4394,56.6497,55.5628,56.5144,2725948.9372405
2020-08-06,56.1948,56.903,55.7615,56.3215,2141639.4682037
2020-08-07,56.0586,56.9673,55.968,56.8474,1776653.4529753
2020-08-10,56.9205,57.3287,56.5941,56.6128,1839613.5868057
2020-08-11,57.3665,57.8995,56.7491,56.8115,2906643.083888
2020-08-12,57.2019,57.5283,56.5941,57.1027,1503331.3142611
2020-08-13,56.7219,57.2829,55.5618,55.6778,1642018.1556998
2020-08-14,55.5618,56.0771,55.0964,55.2989,1615673.8779142
2020-08-17,55.37,56.2933,55.0612,56.1785,1676577.4372491
2020-08-18,55.9778,56.2767,55.3163,55.8141,1512102.8149674
2020-08-19,55.8053,55.8472,54.2997,54.4312,2205975.4431843
2020-08-20,54.3824,55.824,54.2023,55.2989,1617678.0883062
2020-08-21,55.4615,55.6953,54.7136,55.3964,2027333.7640437
2020-08-24,55.2891,56.603,54.7819,56.5941,1987239.2887325
2020-08-25,56.7219,57.0364,56.0586,56.713,2229116.2699337
2020-08-26,56.4677,56.5211,55.5257,55.9068,1749345.0596371
2020-08-27,55.779,56.8115,55.779,56.6497,1850801.0235021
2020-08-28,56.7833,57.5915,56.1249,57.5,2265470.3054612
2020-08-31,57.3412,57.3685,56.2018,56.4306,3155936.2595879
2020-09-01,55.7762,57.13,55.5482,56.8124,2507848.3392603
2020-09-02,56.7033,57.9042,56.2923,57.8049,3286822.9031025
2020-09-03,58.1974,59.0437,57.6326,58.4418,3191752.2796207
2020-09-04,58.6025,59.3963,57.5321,58.5589,2548463.3753649
2020-09-08,58.4039,58.9881,57.6228,58.2227,2195183.3041321
2020-09-09,58.6581,59.7401,58.4234,58.7974,2158894.9804207
2020-09-10,58.5675,59.1148,57.9763,58.0036,1622687.5875389
2020-09-11,58.1398,58.1488,56.8678,57.6411,2197528.3945701
2020-09-14,58.1585,59.67,57.9674,59.5853,2122718.5721464
2020-09-15,59.8327,60.7706,59.595,59.8687,2662102.7206394
2020-09-16,60.0966,60.5525,59.4548,59.5044,2283970.2351963
2020-09-17,59.0263,59.4781,57.9139,58.287,3113911.4996779
2020-09-18,57.3937,58.1303,56.6497,56.7219,4329308.0101128
2020-09-21,55.9943,56.08,54.1751,54.6669,3541489.0465182
2020-09-22,55.0019,56.0751,54.8547,55.1557,2207661.3619669
2020-09-23,55.1752,55.3339,53.6073,53.7026,2583156.1340406
2020-09-24,53.6539,54.0738,53.09,53.4094,3105981.9316157
2020-09-25,53.4193,54.6192,53.2282,54.5188,2528110.1670655
2020-09-28,55.9202,56.4209,55.3651,56.1033,2480301.7405888
2020-09-29,56.1033,56.1667,54.9112,55.5842,1956605.2614501
2020-09-30,56.0264,56.5728,54.812,55.4781,3288072.454356
2020-10-01,55.5618,56.9137,55.2513,56.8757,2321061.4751608
2020-10-02,55.8354,58.5392,55.5882,58.318,2813434.9796947
2020-10-05,58.2908,58.7497,56.8201,57.7611,1992867.9164831
2020-10-06,58.099,58.3542,57.2049,57.4513,2148355.4211618
2020-10-07,57.7611,57.8886,57.0364,57.2682,1833964.4241127
2020-10-08,57.5975,58.2539,57.4874,58.2188,2043893.1417088
2020-10-09,58.9961,59.0049,57.4961,57.7066,2006390.1761464
2020-10-12,57.5604,58.0359,57.1493,57.8341,1511769.1221512
2020-10-13,57.4786,57.4826,55.7809,56.3178,2447311.3286496
2020-10-14,56.2737,56.455,55.4323,55.7071,1888296.8018347
2020-10-15,55.3944,56.2554,55.0924,55.1675,2723428.2730436
2020-10-16,55.3594,55.5707,54.7116,55.2786,2872336.3821321
2020-10-19,55.8892,55.9709,53.6149,53.6501,2986467.5392803
2020-10-20,54.0173,54.511,53.8438,53.9734,1881916.5951872
2020-10-21,53.8885,54.6669,53.3958,54.5012,2065079.0419283
2020-10-22,54.3824,55.0223,54.3541,54.8743,1194586.399664
2020-10-23,55.4041,55.8667,54.9122,55.4781,1627818.2429329
2020-10-26,55.1772,55.1948,54.137,54.6376,2315992.4245947
2020-10-27,54.7848,55.0661,53.6324,53.6324,1635923.3847537
2020-10-28,52.9682,53.4144,52.5943,52.7929,2763112.0495039
2020-10-29,53.0129,53.8974,52.1374,53.4427,2709038.4120581
2020-10-30,53.2614,53.9217,52.5797,53.0521,2635113.6456579
2020-11-02,53.537,54.997,53.4815,54.6853,2754064.3538203
2020-11-03,54.289,54.8743,53.684,54.3249,2224325.467839
2020-11-04,54.0961,54.4819,53.6063,53.6373,2692215.1603814
2020-11-05,53.986,54.1526,53.1534,53.1806,2687942.8655856
2020-11-06,53.5185,54.7204,52.8924,53.1709,4282769.6698322
2020-11-09,56.3907,58.9551,56.1249,56.4804,7140870.2030478
2020-11-10,56.6555,59.375,56.2787,59.297,4010476.3317393
2020-11-11,58.9746,58.9854,57.2469,58.1681,2581891.1815802
2020-11-12,57.6733,57.6733,56.0576,56.6381,2240003.8964689
2020-11-13,56.7824,57.949,56.7824,57.8108,1772165.5412829
2020-11-16,59.5064,59.6798,58.2062,59.1128,2771822.9721298
2020-11-17,58.4622,58.5082,57.1776,57.5995,2717115.8317065
2020-11-18,57.6733,58.3095,56.0576,56.1053,3049871.2278698
2020-11-19,55.9758,56.3713,55.0866,56.0304,3552073.7826509
2020-11-20,55.859,56.1502,55.2162,55.37,3532779.1506394
2020-11-23,55.7109,56.8932,55.5638,55.8297,3066800.2345006
2020-11-24,56.6828,57.7444,56.605,56.7006,3786533.5426062
2020-11-25,56.8474,57.8604,56.3624,57.6733,3460918.1459646
2020-11-27,57.764,57.764,56.3907,56.5173,1451742.4048625
2020-11-30,56.8797,56.9127,55.1577,55.1958,5998012.3503917
2020-12-01,55.7021,56.1715,55.3904,55.5638,2905092.6957261
2020-12-02,55.663,56.1805,55.2521,55.9407,2177155.6780754
2020-12-03,55.9875,56.7734,55.8502,56.2261,1944617.9887416
2020-12-04,56.6693,56.9634,56.0411,56.3839,2049259.9489418
2020-12-07,56.3644,56.4657,55.7848,55.9135,2538807.8453821
2020-12-08,55.8404,56.2544,55.5813,55.5911,2898022.5150094
2020-12-09,55.6358,56.4121,55.3964,55.8599,4976013.9288074
2020-12-10,55.6009,55.7938,55.0759,55.1577,3753601.6552534
2020-12-11,55.2247,55.7762,55.1109,55.6456,3323980.8816303
2020-12-14,56.0508,56.9732,55.6095,55.7938,3629973.0871799
2020-12-15,56.0235,56.833,55.554,56.833,2617385.8297622
2020-12-16,56.8612,57.1553,56.4033,56.4657,2486815.4243628
2020-12-17,56.7599,56.8514,56.0694,56.1715,3067294.0998686
2020-12-18,56.0235,56.6411,54.5509,54.7819,6056487.6527713
2020-12-21,54.5606,55.0213,54.0366,55.0116,3127441.9733181
2020-12-22,55.1197,56.079,54.7819,56.079,2483004.1390271
2020-12-23,56.1171,56.5378,55.5911,55.6456,2251497.3038092
2020-12-24,55.8307,56.2544,55.4908,56.2261,839484.87902755
2020-12-28,56.1901,56.9547,56.1073,56.8514,2064375.7201462
2020-12-29,56.8514,57.2915,55.9962,56.1171,1710621.2917406
2020-12-30,56.1618,57.0541,56.0595,56.4033,1527663.1676779
2020-12-31,56.303,57.4678,55.8532,57.4405,2478192.8019898
2021-01-04,57.4503,57.5243,55.2698,55.3059,4158689.3330229
2021-01-05,55.4362,56.1306,55.3788,55.5833,2938417.8272288
2021-01-06,55.9904,56.0547,54.8334,55.1109,4483134.2379398
2021-01-07,55.2247,55.2307,54.1048,54.4214,4512811.3368999
2021-01-08,54.5129,55.3059,54.3824,55.1958,3461494.1511028
2021-01-11,55.0477,55.2794,54.7526,54.8996,2766409.9612761
2021-01-12,52.7025,53.537,52.6634,53.4124,12790017.494853
2021-01-13,53.8087,54.3824,53.1446,53.3831,4630699.3617861
2021-01-14,53.7279,53.7863,53.2837,53.4318,3156609.8057032
2021-01-15,53.6324,54.438,53.0238,54.1875,3525061.0924855
2021-01-19,54.5129,54.5129,53.3831,53.7183,3572362.3058814
2021-01-20,53.7728,54.6794,53.6063,54.4935,2752743.957015
2021-01-21,54.0396,54.9474,53.7513,54.5929,2763470.3842512
2021-01-22,54.4312,55.3876,54.2801,55.2891,3045769.3730971
2021-01-25,55.4362,56.6274,55.0894,55.7868,3914227.0025558
2021-01-26,55.8532,56.5251,55.6943,56.0547,2643714.706341
2021-01-27,55.665,56.5173,55.5375,55.7685,3719505.4366585
2021-01-28,55.665,57.0521,55.5872,56.3128,3279919.0554204
2021-01-29,55.7809,56.4851,54.6248,54.7789,5084799.8404123
2021-02-01,55.1392,55.8637,54.5724,55.7986,2623885.1390763
2021-02-02,55.7986,56.379,55.4645,55.9465,2461725.8315663
2021-02-03,55.7061,56.2154,55.3252,56.0771,2479913.6301748
2021-02-04,56.1881,56.9867,56.0771,56.5301,2045518.4824109
2021-02-05,56.7082,56.977,56.5669,56.7452,1700547.8756772
2021-02-08,56.7724,56.8553,56.3741,56.4851,2061015.1767994
2021-02-09,56.5584,57.3092,56.4851,57.2643,2302700.1562878
2021-02-10,57.6168,58.887,57.4593,57.9694,3726063.2705589
2021-02-11,58.1068,58.4622,57.8662,58.3678,2288823.6688658
2021-02-12,58.0805,58.543,57.5975,57.9335,1950068.9892392
2021-02-16,58.1068,58.2559,56.8369,57.2274,2908871.1251538
2021-02-17,57.1425,57.4593,56.6624,57.2829,2019085.9043723
2021-02-18,57.1523,57.2643,56.4296,56.5037,3457024.7208588
2021-02-19,56.7814,57.5975,56.605,56.6624,2986511.6894067
2021-02-22,56.8182,57.8662,56.6713,57.5975,3830507.0685634
2021-02-23,58.0056,58.2645,57.0501,57.8575,4209919.9076741
2021-02-24,57.8108,58.0981,57.4405,57.8478,3876016.6082227
2021-02-25,57.9956,59.1655,56.643,57.125,3487363.0449687
2021-02-26,57.13,57.6637,56.0498,56.1063,3543161.6175882
2021-03-01,56.9537,57.4932,56.2817,56.3381,3155267.8472082
2021-03-02,56.3284,56.533,55.594,56.2078,3661567.1230264
2021-03-03,56.2078,57.2604,56.1434,56.5895,3351560.3362098
2021-03-04,56.4219,56.7287,54.6531,55.3515,4647253.6057154
2021-03-05,55.557,55.9183,54.2519,55.8267,4066570.6075313
2021-03-08,55.9465,56.9439,55.5755,56.2727,3925887.7696777
2021-03-09,56.3098,57.3637,55.8725,56.5241,3440164.5062856
2021-03-10,56.5241,57.5574,56.4968,57.1864,3581257.016243
2021-03-11,57.427,58.1924,56.4686,57.5574,3366728.4715179
2021-03-12,57.5752,58.6376,57.2039,58.5899,2921093.522954
2021-03-15,58.8693,59.8483,58.3951,59.5132,3401602.964435
2021-03-16,59.5863,60.0147,58.9248,59.5522,3014509.030067
2021-03-17,59.4013,59.7731,59.072,59.4751,2994416.6155381
2021-03-18,59.1489,59.4751,58.5802,58.8499,2817100.4669384
2021-03-19,58.778,59.0115,57.2877,57.4932,11849953.494006
2021-03-22,57.5312,58.4243,57.1952,58.1536,3729372.4765494
2021-03-23,58.135,58.9737,58.0066,58.6095,3506292.1550029
2021-03-24,58.6095,59.8024,58.544,58.8693,3142898.6245687
2021-03-25,58.7039,59.6203,58.1058,59.5034,2226149.9974837
2021-03-26,59.671,60.1366,59.0377,59.7927,2097312.7412347
2021-03-29,59.7731,60.1463,59.076,59.7831,2369618.4002931
2021-03-30,59.5424,59.9516,59.3358,59.6983,2441964.029612
2021-03-31,59.6302,60.0586,59.2658,59.3397,2662202.3151107
2021-04-01,59.7401,60.8797,59.4694,60.8435,2739878.8155129
2021-04-05,60.9565,61.1601,60.2912,60.975,2640480.4528908
2021-04-06,60.8718,61.1515,60.3956,60.8622,3312365.291382
2021-04-07,60.8349,61.3765,60.6945,61.2555,2313016.9114204
2021-04-08,61.2459,61.4884,61.0412,61.1252,1879072.5056454
2021-04-09,61.2079,61.3588,60.7141,60.9186,2365455.96744
2021-04-12,61.0969,61.4319,60.4716,61.3675,2162011.1579514
2021-04-13,61.0315,61.7122,60.9468,61.6755,2206584.3042307
2021-04-14,61.6569,61.7221,60.9945,61.0784,1886430.1755578
2021-04-15,61.5927,62.5636,61.4046,62.5363,2797020.3733747
2021-04-16,62.7692,62.9668,62.4419,62.6289,2609114.3549067
2021-04-19,62.7876,63.0204,62.2266,62.9279,2258801.5828709
2021-04-20,62.8996,64.1706,62.807,64.0946,2846578.3769558
2021-04-21,64.2369,64.984,63.9562,64.7978,2619670.3421199
2021-04-22,65.0405,65.4592,64.4415,64.5544,2570604.1504124
2021-04-23,64.9363,65.0686,64.3994,64.8533,2162053.2545836
2021-04-26,65.2547,65.3949,64.568,64.7783,1956547.7636108
2021-04-27,64.8065,64.8533,64.2836,64.3478,2097766.563465
2021-04-28,64.451,64.7882,64.0118,64.1044,2082206.2107544
2021-04-29,65.4329,67.1334,64.4609,64.7695,8772860.1195577
2021-04-30,64.531,65.0257,63.5921,64.8388,6270604.4718983
2021-05-03,64.9323,65.0832,64.3508,64.3984,3844209.0089739
2021-05-04,64.5348,65.506,64.418,64.8017,3967887.8876567
2021-05-05,64.3888,64.3888,62.5694,62.9552,4252529.9134466
2021-05-06,63.1042,63.6583,62.8325,63.339,4654692.3886509
2021-05-07,63.1139,64.1823,63.1139,63.8551,3486991.3625088
2021-05-10,64.1735,64.5018,63.2912,63.33,3564825.9819688
2021-05-11,62.8802,62.9649,61.6607,62.063,4706511.2894058
2021-05-12,61.8673,62.0825,60.4989,60.7043,3556885.1196883
2021-05-13,60.7423,61.1573,60.5913,60.676,3174624.0840473
2021-05-14,60.9478,61.4261,60.8632,61.2674,2626076.2174455
2021-05-17,61.4348,61.615,61.1272,61.3238,2596151.6724277
2021-05-18,61.5391,61.6988,60.9955,61.3988,2326640.819049
2021-05-19,61.0618,61.5759,60.4746,61.5673,2893119.7974777
2021-05-20,61.4534,62.921,61.3334,62.738,3735067.8428631
2021-05-21,62.9552,63.188,62.364,62.4311,3895448.8243492
2021-05-24,62.7117,64.1267,62.5987,63.8921,3666323.0157187
2021-05-25,63.9582,64.75,63.6017,64.5486,4373186.0485872
2021-05-26,64.68,65.1806,64.3984,64.8115,3752182.6907239
2021-05-27,64.9993,65.0832,63.7889,63.9582,5703076.1579061
2021-05-28,64.2261,64.5368,63.9826,64.3568,3208974.9359298
2021-06-01,64.6586,65.286,64.3001,65.2517,3155934.2060936
2021-06-02,65.3276,66.4457,65.1095,66.4371,3049013.8940188
2021-06-03,66.5968,66.5968,65.7931,66.0426,3867634.2446775
2021-06-04,66.2295,66.3865,65.7222,66.2577,2892089.9701094
2021-06-07,66.3338,66.7935,66.1819,66.1905,3377216.6934205
2021-06-08,66.2968,66.8031,66.2577,66.2968,4182484.1976921
2021-06-09,66.8031,67.0575,66.4322,66.7652,4386393.0968823
2021-06-10,66.7456,67.0858,66.4457,66.8802,3545228.4595549
2021-06-11,66.8802,66.8802,65.8409,66.2197,3481469.5164596
2021-06-14,66.3064,66.55,66.0144,66.4282,3557933.428505
2021-06-15,66.248,66.4194,65.4875,65.497,3321371.9171806
2021-06-16,65.7698,65.8556,64.3954,64.4054,3495436.3576287
2021-06-17,64.4619,64.4802,63.8308,64.1979,3791315.103977
2021-06-18,63.86,64.0373,62.8811,62.8898,6809341.7697013
2021-06-21,63.1899,64.4424,63.031,64.0373,6318044.2961565
2021-06-22,63.7645,64.0692,63.4723,63.4916,4132138.6790645
2021-06-23,63.4916,63.9017,63.2473,63.4362,3062570.0363371
2021-06-24,63.8883,63.8883,62.9269,63.0409,3601522.9510366
2021-06-25,63.4275,64.1794,63.1002,64.1034,4128112.8035794
2021-06-28,64.1424,64.2125,63.5199,63.8209,4870884.2637219
2021-06-29,63.8308,64.452,63.6905,63.9349,4392155.2017593
2021-06-30,63.8833,64.4677,62.9084,63.0137,4410648.9710117
2021-07-01,62.0884,63.7402,62.0786,63.3067,8094540.6568215
2021-07-02,63.5425,64.1142,63.3633,63.7129,3493931.1463405
2021-07-06,63.8064,64.5807,63.2921,64.4396,4196012.6178381
2021-07-07,64.2222,64.6186,63.8064,64.3831,2858564.6229171
2021-07-08,64.1569,64.4969,63.7304,64.1094,3156798.7271746
2021-07-09,64.4217,65.054,64.119,65.0257,2730908.1258639
2021-07-12,64.8641,65.6754,64.6468,65.4309,2814536.679362
2021-07-13,65.271,65.4885,64.2787,64.6373,2853457.5827071
2021-07-14,64.5611,65.2382,64.5338,65.0161,2798751.4690308
2021-07-15,65.1563,65.4592,64.9973,65.4114,2198514.0718121
2021-07-16,65.799,66.1313,65.575,65.6754,3021854.379014
2021-07-19,65.0063,65.0988,64.2417,64.8641,3933261.867544
2021-07-20,65.0988,66.5938,65.0725,66.3279,4018871.0162501
2021-07-21,66.2909,66.848,66.2227,66.2617,2071305.2365067
2021-07-22,66.0172,66.1849,65.6461,66.0075,2173821.8301538
2021-07-23,66.0922,66.6639,66.0641,66.5451,1871550.5561925
2021-07-26,66.4232,66.9425,66.2909,66.7155,3126975.8301225
2021-07-27,66.4322,67.3934,66.3806,67.0729,3710493.6771243
2021-07-28,67.3661,67.3661,66.3668,66.4039,3695708.518495
2021-07-29,66.5743,66.9892,66.2227,66.3007,2498431.014611
2021-07-30,66.6932,67.6876,66.5217,66.5899,5816384.8906055
2021-08-02,66.8635,67.4987,66.2374,66.2471,3269920.591897
2021-08-03,66.5977,67.1577,65.9919,66.7019,3060062.7198528
2021-08-04,66.6835,66.887,66.3007,66.4545,3127697.6333528
2021-08-05,66.7868,67.0709,66.4232,67.0615,2808098.9748755
2021-08-06,67.1101,67.4509,66.6736,66.9016,2130958.217841
2021-08-09,66.8451,67.1577,66.512,66.9016,2406707.5867635
2021-08-10,66.8918,66.921,66.3142,66.3989,2275517.0260993
2021-08-11,66.7575,67.3116,66.512,67.1763,2432710.984503
2021-08-12,67.3068,67.4226,66.6766,67.1947,1848071.9296384
2021-08-13,67.4792,68.1892,67.2968,68.1599,3052058.1992502
2021-08-16,68.1794,68.9001,68.1501,68.7005,3059816.3005423
2021-08-17,68.569,68.7569,67.8658,68.5017,2548386.3693304
2021-08-18,68.3703,68.5494,67.7917,67.9341,2496861.1182538
2021-08-19,67.707,68.4444,67.3652,67.7733,3785243.9482148
2021-08-20,67.7733,68.53,67.1197,68.1219,5018907.3167869
2021-08-23,68.1988,68.492,67.2844,67.3943,3327787.0332302
2021-08-24,67.6973,67.7351,66.9114,67.1101,3091600.2846072
2021-08-25,66.9959,67.635,66.5607,67.1947,2479130.2221168
2021-08-26,67.186,67.5083,66.8918,67.2424,2034463.4960939
2021-08-27,67.4694,68.0713,67.4325,67.782,2792401.03805
2021-08-30,67.7351,68.2652,67.5726,68.2652,3698634.747807
2021-08-31,68.2699,68.8115,68.0235,68.641,3873695.1329685
2021-09-01,68.7355,69.1446,67.7188,68.8211,5433581.7324815
2021-09-02,68.9069,69.1017,68.3265,69.0773,2795606.5425807
2021-09-03,68.9547,69.0481,67.481,68.7171,5630893.7813805
2021-09-07,68.7171,68.7171,67.2347,67.6807,3208781.9074698
2021-09-08,67.5191,68.3411,67.3866,68.1462,2858101.5599628
2021-09-09,67.8142,67.8239,66.1879,66.216,4869024.8246748
2021-09-10,66.3454,66.4176,64.5437,64.5534,5107017.6214945
2021-09-13,65.287,65.6365,64.867,65.1329,5436692.7762765
2021-09-14,65.2672,65.5138,64.305,64.828,4445806.846136
2021-09-15,64.828,65.3745,64.6194,65.0677,4555239.608431
2021-09-16,65.0103,65.505,64.6439,65.0013,3181960.19227
2021-09-17,64.9343,65.6648,64.2212,64.3245,8978197.2240016
2021-09-20,63.861,64.7442,63.6223,64.2602,5426965.3739949
2021-09-21,64.4969,64.7161,63.9175,63.9175,4229588.2756396
2021-09-22,64.4396,64.7639,64.0831,64.4024,3715731.1142195
2021-09-23,64.5348,64.8572,64.3636,64.4217,3975902.6757303
2021-09-24,64.2125,64.4589,62.9424,63.1654,4291758.8409296
2021-09-27,63.4411,63.8218,62.4156,62.4253,4197428.5021264
2021-09-28,62.1777,62.3484,61.6938,61.7786,4502447.3513995
2021-09-29,62.0251,62.9133,61.9695,62.7769,4113131.5362486
2021-09-30,62.7281,62.7769,61.6462,61.6462,3678103.9122546
2021-10-01,62.0151,63.0137,61.7592,62.5861,3082555.6691649
2021-10-04,62.3864,63.2893,62.2908,63.2035,3630728.7730656
2021-10-05,63.2035,63.2707,62.5578,62.9668,3281354.4479039
2021-10-06,62.815,64.4444,62.472,64.3926,4183999.6764517
2021-10-07,64.5904,65.3336,64.3439,64.4589,3246716.1068259
2021-10-08,64.3439,64.7063,63.7645,63.8697,2135685.3616139
2021-10-11,63.8979,64.4317,63.6992,64.4024,2644643.912491
2021-10-12,64.5348,65.5907,64.2602,65.2001,3780149.2289704
2021-10-13,65.4465,65.6648,64.3781,65.351,5828923.5265211
2021-10-14,65.572,66.3309,65.0103,66.168,4623816.0490464
2021-10-15,66.6064,66.8918,66.0299,66.2062,4347078.9493877
2021-10-18,65.9695,66.9493,65.7708,66.8635,2562597.5763159
2021-10-19,67.0332,67.0719,66.5207,66.5694,3588367.2400978
2021-10-20,66.7019,67.8609,66.6261,67.8239,2789469.6750024
2021-10-21,67.8239,68.2408,67.3818,67.6428,3213863.2790016
2021-10-22,67.7381,68.2992,67.7188,68.1941,2579745.2800847
2021-10-25,68.2222,70.8666,68.1941,70.2091,7339762.415775
2021-10-26,69.9422,70.9034,69.7446,70.4273,5247499.2169111
2021-10-27,70.7028,70.8081,69.6676,69.6861,6818721.1047069
2021-10-28,69.9335,69.9618,68.9167,69.5245,10037731.467057
2021-10-29,68.9361,69.6821,67.7099,67.8892,46185337.431018
2021-11-01,67.7051,67.9525,66.1596,67.5706,5646123.5215161
2021-11-02,67.8571,69.1591,67.6088,68.6499,4672381.1881556
2021-11-03,68.6595,69.2791,68.5339,68.9264,3684327.0265915
2021-11-04,69.1065,69.1836,67.5892,67.9719,2948447.0931657
2021-11-05,68.5729,69.2791,68.2865,68.4384,3353646.6863721
2021-11-08,68.4863,68.4959,67.7529,68.1521,2927270.4336705
2021-11-09,68.3828,68.4384,67.481,67.6671,3437390.2355482
2021-11-10,67.6671,68.1619,67.6136,67.8395,2696418.6631195
2021-11-11,67.5337,69.0677,67.3905,69.0579,2992915.5112382
2021-11-12,68.9547,69.5264,68.8728,69.3637,3050447.2330081
2021-11-15,68.0576,68.0576,67.1422,67.8395,7371529.971886
2021-11-16,67.9242,68.1336,67.1042,68.0966,5141878.7666991
2021-11-17,67.9341,68.6732,66.3231,68.6304,6876331.8860055
2021-11-18,68.7813,68.8105,67.6184,67.7431,4992610.2693691
2021-11-19,67.7624,68.1064,67.0361,67.6184,5813688.6526501
2021-11-22,67.6495,68.3061,67.2473,67.4091,6845986.3746656
2021-11-23,67.524,67.7624,66.6474,66.6571,4739775.842828
2021-11-24,66.6756,67.4568,66.2062,67.3613,4122175.1249437
2021-11-26,66.5987,67.4957,65.9685,66.2451,3901308.4702032
2021-11-29,66.7691,67.3223,65.9783,66.5607,5809759.2913948
2021-11-30,66.4934,66.4934,64.969,64.9973,6496660.3066189
2021-12-01,65.505,66.1176,63.0643,63.0826,6281357.59456
2021-12-02,63.6856,65.1299,63.562,64.6138,5314950.3426756
2021-12-03,64.6721,64.9636,63.9534,64.3558,4229655.0142029
2021-12-06,64.8523,66.5909,64.7958,65.1494,5856951.6695952
2021-12-07,65.4563,65.9141,65.1105,65.4465,6509151.7121667
2021-12-08,65.4074,66.1176,65.3033,65.8869,4491721.9509103
2021-12-09,65.572,65.572,64.4415,64.4609,3864211.0697561
2021-12-10,64.8914,64.8914,64.0109,64.0587,4049148.7622796
2021-12-13,64.1074,65.5233,63.9729,65.2274,5208649.1591181
2021-12-14,65.1689,65.6851,64.3558,64.3945,4980714.377155
2021-12-15,64.1171,64.4802,62.8246,64.3265,6276302.9184536
2021-12-16,64.5368,65.0735,64.2456,64.7579,5367800.0975458
2021-12-17,64.7385,65.7144,64.6429,64.8621,12894520.844191
2021-12-20,64.2504,64.4802,63.5045,64.3654,4090266.9044766
2021-12-21,64.682,65.8954,64.6527,65.7727,4268314.0970305
2021-12-22,65.9335,66.2549,65.5138,66.1644,3123635.8217183
2021-12-23,66.2695,66.4322,65.8954,66.2403,2992744.0444681
2021-12-27,66.2695,67.8959,66.2597,67.8862,3496973.398078
2021-12-28,67.8259,68.4326,67.6953,68.3275,2783872.8764129
2021-12-29,68.4229,68.9264,68.2399,68.8047,2006499.0113418
2021-12-30,68.902,69.1017,68.4278,68.8145,2164688.9144588
2021-12-31,68.8991,69.1484,68.6683,68.7453,2405359.4677856
2022-01-03,68.8797,68.9565,67.3136,68.3713,3239604.8562239
2022-01-04,68.3226,69.5984,68.2914,69.3783,3552070.7024095
2022-01-05,69.2547,69.5984,68.0733,68.2544,3371565.4772333
2022-01-06,68.5231,69.014,68.0733,68.5719,2988702.7677759
2022-01-07,68.3031,68.6975,67.8998,68.5719,3237695.1065675
2022-01-10,68.4521,68.8115,67.746,68.7822,3411391.9715442
2022-01-11,68.6499,68.7726,67.5735,68.4571,4163589.9970603
2022-01-12,68.5037,69.32,68.3713,69.014,4409799.8511376
2022-01-13,69.129,69.6618,68.6683,68.8504,2489630.764985
2022-01-14,68.7072,68.8652,67.9389,68.6595,2609785.8475278
2022-01-18,68.4472,68.5914,66.8743,66.9591,4400298.3332238
2022-01-19,67.0934,67.2328,65.8362,65.8456,3417081.1773753
2022-01-20,65.9987,66.2285,64.6353,64.6448,3798010.5219924
2022-01-21,64.8748,65.5184,64.3177,65.2214,4356227.2662896
2022-01-24,64.308,65.7874,63.1275,65.691,6732591.3952075
2022-01-25,65.0901,66.4634,64.4424,66.1809,4814557.9430792
2022-01-26,66.6231,67.3028,64.7892,65.2313,4766899.4216831
2022-01-27,65.6618,66.44,64.8085,65.0677,3392966.9943494
2022-01-28,65.0286,66.738,64.27,66.7282,3677942.7129556
2022-01-31,66.1381,66.919,65.8109,66.8898,4517941.9922939
2022-02-01,66.5227,66.9959,66.1566,66.6201,3387640.2302543
2022-02-02,66.4838,67.4772,66.1293,67.2659,3529286.1569134
2022-02-03,66.9765,67.0048,66.1049,66.1759,2386483.7486021
2022-02-04,65.9151,66.3113,65.271,65.7134,3844934.9191926
2022-02-07,65.6266,66.2432,65.4338,65.5701,2735887.8494303
2022-02-08,65.5213,65.6648,64.8748,65.0959,3153679.4694027
2022-02-09,65.6841,66.2821,65.5984,66.0708,2308696.3595098
2022-02-10,65.3286,66.2432,64.4802,64.7988,3281225.0777659
2022-02-11,65.0784,65.7426,64.3644,65.0395,3938294.9819607
2022-02-14,64.8942,65.2274,64.1619,64.4609,3914071.9637396
2022-02-15,65.0395,65.3753,64.4609,64.6148,3187358.8286641
2022-02-16,64.7599,65.1836,64.2962,64.9918,3789012.110171
2022-02-17,64.529,64.9626,64.1434,64.683,3676536.0693916
2022-02-18,64.6731,65.1641,64.1336,64.2106,3747227.6090887
2022-02-22,64.0458,64.2681,63.2085,63.6418,3653648.8491826
2022-02-23,64.6537,64.7405,62.8421,62.8811,3865497.5839061
2022-02-24,62.322,63.5453,61.5788,63.3524,5927373.1747979
2022-02-25,63.6026,65.0103,63.4782,64.9527,6059719.8527272
2022-02-28,64.3205,64.7754,63.3633,63.9242,7329899.4828727
2022-03-01,64.0889,64.3888,63.334,63.6632,6030570.5017904
2022-03-02,63.8376,64.3984,63.6486,63.9339,6297711.6227995
2022-03-03,64.2437,64.4754,63.2765,64.4366,5675684.5980508
2022-03-04,63.9534,64.6691,63.029,64.6304,4857487.2672082
2022-03-07,64.2534,64.3401,62.5411,62.551,5398241.0963686
2022-03-08,62.5022,63.7304,62.0669,62.773,4496117.4553613
2022-03-09,63.5472,63.7985,62.9961,63.034,3872821.3711633
2022-03-10,62.5898,62.8315,62.029,62.6962,4605621.0632079
2022-03-11,63.1119,63.7265,63.0439,63.2085,3568855.9644425
2022-03-14,63.518,63.9826,62.4778,62.7534,3413045.0344189
2022-03-15,63.6632,63.9534,62.5461,62.9864,4053606.8983052
2022-03-16,63.3729,64.0012,62.396,63.4499,5035065.2363253
2022-03-17,63.0243,64.3401,63.0037,64.3109,3810760.6678161
2022-03-18,64.1277,64.756,64.1277,64.6888,6412238.077592
2022-03-21,64.6402,65.2691,64.0692,64.3984,4338763.3244057
2022-03-22,64.679,65.5691,64.6596,65.2401,5169790.8873478
2022-03-23,65.0851,65.3073,64.5621,64.7083,2931119.7086497
2022-03-24,64.6204,64.8328,64.1902,64.5914,3257880.9550853
2022-03-25,64.8231,65.7621,64.8046,65.7232,2732389.7219683
2022-03-28,65.6841,66.4672,65.6471,66.4672,3508347.7027514
2022-03-29,66.8451,68.3888,66.8061,68.3061,3897200.4549479
2022-03-30,68.1794,68.5671,67.7256,67.9768,3021172.6189216
2022-03-31,68.343,68.5953,67.2463,67.2659,3950861.3400487
2022-04-01,67.3232,68.8281,67.2941,68.8184,3388372.3009558
2022-04-04,68.5953,68.7793,67.7216,68.4978,3184739.596743
2022-04-05,68.4881,69.3715,68.4492,68.5953,3230412.3891955
2022-04-06,68.1872,69.692,67.7216,69.6725,3380019.7130773
2022-04-07,69.2458,69.8575,68.7121,69.5176,3658322.6021047
2022-04-08,69.5946,70.3962,69.2751,70.0417,2901797.8641956
2022-04-11,70.0124,70.177,69.2556,69.4202,2412956.3697787
2022-04-12,69.4007,69.7503,69.051,69.4591,2371898.8056623
2022-04-13,69.6335,70.1001,69.5663,70.0709,2623759.8759268
2022-04-14,70.362,70.9396,70.1965,70.4779,2704693.2182163
2022-04-18,70.4779,71.2257,70.3912,71.0994,2621517.4602014
2022-04-19,71.2257,72.0899,71.1968,71.9438,3508976.0719931
2022-04-20,71.9438,73.1037,71.857,72.7296,2892605.3971672
2022-04-21,72.9635,73.1865,72.3323,72.3713,2816925.9199267
2022-04-22,72.235,72.5505,71.3223,71.3808,3206539.4917444
2022-04-25,71.3418,71.4929,69.7503,70.6143,4305504.9314664
2022-04-26,70.8274,71.3458,69.7991,69.8186,3787404.22417
2022-04-27,70.0513,70.4302,69.5078,69.5566,3044447.9495447
2022-04-28,69.5566,70.6922,69.1193,70.5753,3225240.6639164
2022-04-29,70.1341,70.2071,67.4265,67.5532,6544612.4776935
2022-05-02,67.7674,68.0499,64.3915,65.6247,4370955.9538273
2022-05-03,65.9656,66.8714,65.3618,65.9072,3227622.7172513
2022-05-04,65.7806,67.0953,65.2645,66.7935,3384361.8266777
2022-05-05,67.2611,67.5672,64.9138,65.352,3292016.1900711
2022-05-06,64.7872,65.1182,63.6672,64.3974,3663864.9830966
2022-05-09,63.7936,63.9299,62.625,62.8782,4645542.0182546
2022-05-10,63.4626,63.8035,61.1056,61.8459,5916906.5145848
2022-05-11,61.8459,62.9366,61.5049,62.1381,4562980.2550216
2022-05-12,61.9238,63.6963,61.7388,63.6866,5734147.5794647
2022-05-13,64.086,65.7124,63.6963,65.6539,5365037.1210271
2022-05-16,65.9559,66.5889,65.3854,66.287,3637975.5542882
2022-05-17,66.6474,67.0272,66.0144,66.8227,4837800.4177944
2022-05-18,66.5597,66.7155,65.6151,65.8,5326094.6559923
2022-05-19,65.3811,66.0435,64.456,65.4008,4619598.1718486
2022-05-20,66.0241,66.3454,65.1572,66.2187,4194817.4841823
2022-05-23,66.1313,66.7059,65.274,65.4688,6237670.5310514
2022-05-24,65.498,66.7352,64.5631,66.6571,4161507.7538867
2022-05-25,66.3357,67.6409,66.2577,67.3779,4340316.792809
2022-05-26,67.2805,67.5142,66.248,66.2968,4612022.8315451
2022-05-27,66.7155,67.5628,66.6474,67.5434,3459701.4506191
2022-05-31,66.6412,67.0371,65.7812,66.6804,6864236.601925
2022-06-01,66.6901,66.866,66.0646,66.5434,2946424.1233549
2022-06-02,66.3285,66.9345,65.4586,66.8953,2763910.9667454
2022-06-03,66.6315,66.6364,65.7322,65.84,2887036.8053862
2022-06-06,66.26,66.26,64.9406,65.4682,4874055.0061764
2022-06-07,65.2433,66.5728,65.1165,66.5239,3920662.8079216
2022-06-08,66.1525,66.2307,65.3706,65.5953,3047932.0656586
2022-06-09,65.4488,66.0353,64.7646,64.7841,4425679.5789586
2022-06-10,64.2465,65.2189,63.7968,64.4714,4618225.1582602
2022-06-13,63.406,63.6406,61.5146,61.7834,5530938.2662994
2022-06-14,61.8811,62.233,60.8793,61.3729,4646166.7752437
2022-06-15,61.9496,64.3052,61.8128,63.3376,4997235.0685987
2022-06-16,62.0473,63.445,61.8715,62.7803,4817136.4049072
2022-06-17,62.7608,64.2123,62.7608,63.406,15736530.231913
2022-06-21,63.6112,64.745,63.5428,63.9924,3676053.190442
2022-06-22,63.2984,65.5563,63.2984,64.8917,3507288.3202017
2022-06-23,65.5369,66.5141,65.3902,66.4555,4175934.0485778
2022-06-24,66.5239,67.8093,66.3773,67.6284,6070786.1438579
2022-06-27,67.5014,68.0976,67.0127,67.8728,3886351.4312316
2022-06-28,68.3224,69.0848,67.472,67.5697,2925235.92491
2022-06-29,67.4232,67.9021,67.3253,67.7945,3157085.5611724
2022-06-30,67.3021,67.6553,66.6597,66.9589,3839762.4077924
2022-07-01,66.8804,68.8667,66.8411,68.8128,3007558.1785494
2022-07-05,68.2831,68.5283,66.7823,67.9692,3037738.466207
2022-07-06,68.1751,68.646,67.7151,68.1751,3090337.0854262
2022-07-07,68.2929,68.3616,67.3415,67.4788,3947057.637516
2022-07-08,67.4885,67.9791,67.2138,67.6651,2942056.6070964
2022-07-11,67.6063,68.2538,67.3243,68.234,2891388.7922962
2022-07-12,67.773,68.5577,67.4788,68.0378,2637618.498512
2022-07-13,67.3218,67.9201,66.7333,66.7528,3408063.4915826
2022-07-14,65.7523,67.3512,65.5856,67.1452,4047146.5016442
2022-07-15,68.0378,69.0776,67.529,68.9698,3877540.5229762
2022-07-18,69.1562,69.2936,67.8466,68.1457,2970114.4370981
2022-07-19,68.597,68.7933,67.9692,68.7443,2577809.4359688
2022-07-20,68.6069,69.2003,68.0623,68.9109,1897657.5838679
2022-07-21,68.6656,69.2543,68.4204,69.2347,1879192.6100343
2022-07-22,69.6467,70.1027,69.3426,69.99,2267981.5898114
2022-07-25,70.1371,70.515,69.9017,70.2451,2091096.8658681
2022-07-26,70.2547,71.2258,70.2547,71.0493,2420808.7353582
2022-07-27,70.6275,71.14,69.8527,70.5,2578779.9353387
2022-07-28,70.8531,72.2069,70.6668,72.1383,2792178.6786479
2022-07-29,71.9491,73.0123,71.893,72.8251,4485557.7877622
2022-08-01,72.4611,72.9926,72.2446,72.5103,2655270.5338013
2022-08-02,72.4415,72.8942,71.6243,71.6539,2727925.2997418
2022-08-03,71.8507,72.3626,70.8174,70.8666,3783543.3418924
2022-08-04,71.8999,72.0182,70.8962,71.3291,3123809.4973935
2022-08-05,70.965,71.6442,70.4352,71.6146,2549667.0738213
2022-08-08,71.8507,72.6678,71.7819,72.1067,2065962.3638237
2022-08-09,72.3036,72.5398,72.1461,72.3922,2618464.1095346
2022-08-10,73.0811,73.1796,72.274,72.963,3265925.7592972
2022-08-11,72.9926,73.3827,72.4611,72.6972,2946136.48417
2022-08-12,73.0615,73.5929,72.7957,73.4945,3336746.655588
2022-08-15,73.4256,73.9275,73.209,73.5733,3122512.0727161
2022-08-16,73.1697,73.6422,72.343,72.5398,4803699.1201902
2022-08-17,72.2838,72.7859,71.8902,72.4216,3332866.573487
2022-08-18,72.5202,72.6678,71.59,71.841,2875588.8903367
2022-08-19,71.7228,72.0969,71.4866,71.7622,4245029.2732915
2022-08-22,71.3586,71.5655,70.591,70.6599,4019773.1846244
2022-08-23,70.5714,70.6599,69.0162,69.4984,4512184.9654798
2022-08-24,69.4984,69.8577,69.4296,69.528,3100450.7732288
2022-08-25,69.8035,70.0102,69.4197,69.902,2616809.0548756
2022-08-26,69.8922,70.0595,68.7898,68.8094,3362668.7332852
2022-08-29,68.5043,69.5772,68.4059,68.8882,3769030.8797999
2022-08-30,68.9472,69.2327,67.7365,67.8843,4053253.2436648
2022-08-31,68.1588,68.4749,67.2303,67.4476,5166853.7605725
2022-09-01,67.1414,67.6551,66.7068,67.6156,3519323.4692799
2022-09-02,67.9119,68.06,66.7365,66.8648,2595056.1473841
2022-09-06,67.171,67.6156,66.5388,66.9241,3958798.914238
2022-09-07,66.8648,67.6204,66.7562,67.4377,2694950.919041
2022-09-08,66.8747,67.3291,65.3732,65.551,8302544.5384653
2022-09-09,65.5906,66.1833,65.2053,65.9758,4195385.0277776
2022-09-12,66.4202,67.0081,66.0845,66.7759,3841460.4950197
2022-09-13,65.7979,66.1536,64.9584,65.1065,4262130.6937878
2022-09-14,65.1906,65.4375,64.2175,64.6127,5056576.4197444
2022-09-15,64.7706,65.1362,62.6024,62.6567,7636436.3165599
2022-09-16,62.5678,63.7235,62.3406,63.526,12730634.364436
2022-09-19,63.1506,63.3384,62.5678,63.1902,4503624.6364365
2022-09-20,62.6765,62.7358,61.8369,62.3209,4436443.6638016
2022-09-21,62.5283,63.0618,61.7578,61.7776,5027685.2202924
2022-09-22,61.7381,62.0937,61.3628,61.7381,4353461.0606876
2022-09-23,61.2343,61.6492,60.2871,61.0565,4613729.8792967
2022-09-26,60.7503,60.9479,59.6142,60.1576,5077781.9264166
2022-09-27,60.3946,60.691,58.6956,58.7647,6967403.4415407
2022-09-28,59.2191,59.9305,58.3856,59.634,7046455.124599
2022-09-29,59.1303,59.1895,56.9123,57.2435,4897615.6008111
2022-09-30,57.8963,58.1245,57.2217,57.7376,5666443.8634109
2022-10-03,58.3825,59.1463,57.2515,58.7495,4317621.4774295
2022-10-04,59.3249,60.5947,59.0571,59.7911,3898956.1841185
2022-10-05,59.1463,59.3645,57.9459,59.0471,3384710.505202
2022-10-06,59.0868,59.4141,57.7575,58.0551,3902690.8560653
2022-10-07,57.7376,58.2435,57.2217,57.5689,3313606.5849708
2022-10-10,57.8467,58.3555,56.8646,56.8943,3182439.4629522
2022-10-11,56.9439,57.8765,56.6463,57.5987,3654417.324305
2022-10-12,57.4103,57.6833,57.063,57.0729,2955263.5516634
2022-10-13,56.0709,57.3209,55.4261,57.0927,4476890.8718381
2022-10-14,57.7872,57.9657,55.059,55.0987,4189424.9568217
2022-10-17,55.9221,57.2515,55.694,57.0333,5054382.0357638
2022-10-18,57.8368,58.4419,57.5591,58.1641,4102128.3860768
2022-10-19,57.6681,58.2783,56.9539,57.3705,3689722.8263123
2022-10-20,57.4499,57.8665,56.9935,57.0134,3210620.3600148
2022-10-21,56.9341,57.3309,56.2297,57.1721,3811767.4702962
2022-10-24,57.8169,58.6553,57.6979,58.5411,4241029.9582567
2022-10-25,58.6107,60.0689,58.5313,60.0094,6638586.5312308
2022-10-26,60.0094,60.4657,59.7317,60.1185,3845151.7078688
2022-10-27,60.5153,61.2495,60.4021,60.6543,3428929.8274591
2022-10-28,60.5055,61.9142,60.4261,61.8149,3004328.3713695
2022-10-31,61.295,62.2114,61.2651,62.0221,6688826.4683056
2022-11-01,62.2512,62.6895,61.7681,61.9624,3600926.3457436
2022-11-02,61.544,62.2114,60.3687,60.8269,4155312.2108396
2022-11-03,60.1396,61.7432,59.7064,61.3847,2837875.8413072
2022-11-04,61.6636,63.2074,61.4544,62.7592,3721034.4647439
2022-11-07,62.8687,63.058,62.3408,62.8787,3329600.2676082
2022-11-08,62.9285,63.6656,62.5998,63.0879,3011536.1375151
2022-11-09,63.0281,64.0241,62.8488,62.9982,2991841.7392679
2022-11-10,64.4922,65.615,63.8648,65.1098,4636516.7602629
2022-11-11,65.3389,65.5679,64.4026,64.7213,3572417.8609237
2022-11-14,64.562,64.9604,63.805,63.8249,4009792.9366785
2022-11-15,64.6417,65.1297,63.7054,64.4823,4454458.0320944
2022-11-16,64.2831,64.4645,63.4365,63.5859,3583409.616226
2022-11-17,62.9683,64.1735,62.8787,64.1536,3100747.2636698
2022-11-18,64.7413,64.9405,64.0568,64.4424,3003718.0156171
2022-11-21,64.3926,65.1098,64.3528,65.0401,2842524.3457874
2022-11-22,65.1098,65.4185,64.8309,65.0401,3141576.795354
2022-11-23,64.8707,65.1322,63.9395,64.2632,3296462.3542443
2022-11-25,64.552,64.7014,64.2731,64.5918,1697957.1231043
2022-11-28,64.303,64.4275,61.2751,61.4942,7771158.9507692
2022-11-29,61.6636,62.301,61.1954,62.052,5313082.9934406
2022-11-30,61.51,63.16,61.1,63.07,7034610
2022-12-01,63.41,63.92,62.58,62.81,3923026
2022-12-02,62.33,63.23,62.13,62.9,3357520
2022-12-05,62.31,62.9,61.75,62.24,5078742
2022-12-06,62.35,62.935,62.27,62.71,5584560
2022-12-07,62.71,63.82,62.71,63.57,5196394
2022-12-08,63.6,64.42,63.59,64.06,3862707
2022-12-09,64.13,64.9,64,64.45,4418037
2022-12-12,64.56,64.91,64.1,64.67,4944054
2022-12-13,66,66.44,64.4,64.96,4250196
2022-12-14,65.06,65.64,64.4016,64.66,4750164
2022-12-15,64.24,65.02,64.07,64.64,4544067
2022-12-16,63.76,64.13,62.39,63.48,10962295
2022-12-19,63.48,64.09,63,63.54,3610929
2022-12-20,63.31,63.61,62.59,63.11,4438420
2022-12-21,63.98,64.8,63.93,64.24,3845657
2022-12-22,63.96,64.2,62.52,63.45,3204647
2022-12-23,63.32,64.41,63.24,64.41,1848254
2022-12-27,64.41,64.415,63.6304,64.11,4074050
2022-12-28,64.03,64.45,63.145,63.23,3155193
2022-12-29,63.5,64.2,63.43,64.03,2462889
2022-12-30,63.61,63.7752,62.74,63.43,2374051
2023-01-03,63.86,64.03,62.845,63.8,4483588
2023-01-04,64,65.22,63.85,64.61,3887177
2023-01-05,64.26,64.28,63.115,63.39,3783189
2023-01-06,63.75,64.45,63.68,64.08,4261554
2023-01-09,64.02,64.8645,63.68,64.7,3885947
2023-01-10,64.37,64.51,63.81,64.14,3121638
2023-01-11,64.66,66.075,64.1,66,5024743
2023-01-12,66.12,66.835,65.575,66.55,3525797
2023-01-13,66.16,66.54,65.81,66.19,2148659
2023-01-17,66.25,67.245,66.23,66.89,3192769
2023-01-18,66.99,67.1,65.7118,66.04,2505402
2023-01-19,65.86,66.57,65.28,65.31,2709539
2023-01-20,65.44,66.44,64.84,66.38,3038536
2023-01-23,66.39,67.3,66.12,66.93,2676501
2023-01-24,66.87,67.4479,66.6,67.1,1904063
2023-01-25,67.34,67.34,66.7,67.31,4140079
2023-01-26,67.68,68,67.13,67.97,2294994
2023-01-27,67.85,68.68,67.84,68.3,3979836
2023-01-30,68.07,68.45,67.71,67.77,2652046
2023-01-31,67.53,68.145,67.1,67.83,5001309
2023-02-01,67.62,68.1299,66.7673,67.9,3303203
2023-02-02,68.21,68.85,67.495,67.86,3235288
2023-02-03,67.33,67.635,66.38,67.59,3637605
2023-02-06,67,67.81,66.72,67.73,2489149
2023-02-07,67.29,67.89,66.81,67.37,3609171
2023-02-08,67.26,67.7,66.935,67.22,2520994
2023-02-09,67.43,67.74,66.175,66.23,2395261
2023-02-10,66.08,67,66.03,66.85,2123482
2023-02-13,67,67.345,66.97,67.15,2237900
2023-02-14,67.03,67.13,65.675,65.71,3228264
2023-02-15,65.72,66.44,65.52,66.4,2426499
2023-02-16,65.83,66.635,65.52,66.31,2447458
2023-02-17,66.3,66.4,65.64,66.12,2891947
2023-02-21,65.75,66.05,65.0038,65.22,2603809
2023-02-22,65.83,67.05,65.42,65.52,3501910
2023-02-23,66.05,66.52,65.68,66.08,3560083
2023-02-24,65.72,65.85,64.66,64.98,3220381
2023-02-27,65.65,65.73,64.46,64.76,3981120
2023-02-28,64.49,64.8,63.91,63.95,5974984
2023-03-01,63.84,63.84,62.77,63.52,3625741
2023-03-02,63.38,64.25,63.16,64.09,3245278
2023-03-03,64.39,64.79,64.15,64.49,3574235
2023-03-06,64.74,64.89,64.205,64.3,3483837
2023-03-07,64.41,64.51,63.66,63.9,3548166
2023-03-08,63.82,64.59,63.76,64.54,2807335
2023-03-09,64.54,64.7,63.4,63.44,3414341
2023-03-10,63.43,63.489,61.22,61.38,5725391
2023-03-13,61.38,63.665,61.35,62.79,6428031
2023-03-14,63.39,64.03,62.735,63.22,5060962
2023-03-15,62.84,63.75,62.11,63.06,5503251
2023-03-16,62.64,62.9,61.74,62.43,4574086
2023-03-17,62.39,62.39,61.35,61.38,7068409
2023-03-20,61.66,62.29,61.4,61.97,3943459
2023-03-21,62.28,62.41,61.015,61.27,4396684
2023-03-22,61,61.31,59.36,59.4,4155196
2023-03-23,59.9,60.39,59.09,59.27,3559258
2023-03-24,59.16,61.09,59.07,61.04,3675672
2023-03-27,61.38,61.47,60.62,60.71,3778461
2023-03-28,60.36,61.07,60.25,61.06,2410345
2023-03-29,61.61,62.135,61.55,62.04,3023313
2023-03-30,62.425,62.86,62.35,62.61,3007965
2023-03-31,62.52,63.36,62.465,63.32,4142562
2023-04-03,62.95,63.4027,62.39,62.87,5758371
2023-04-04,62.83,62.99,62.385,62.84,2832393
2023-04-05,62.96,63.105,62.47,62.71,4001922
2023-04-06,62.97,62.98,62.105,62.57,3177606
2023-04-10,62.25,62.66,61.71,62.65,3083027
2023-04-11,62.5,62.5,61.71,62.1,7405716
2023-04-12,62.99,63.22,61.87,61.92,4749430
2023-04-13,61.76,61.76,60.965,61.53,5126008
2023-04-14,61.67,61.89,60.485,60.77,3728716
2023-04-17,61.02,61.57,60.785,61.56,2960536
2023-04-18,61.41,61.75,60.87,61.11,2196961
2023-04-19,60.67,61.65,60.63,61.64,2290731
2023-04-20,61.44,61.98,61.29,61.93,3030966
2023-04-21,61.97,62.62,61.79,62.33,4020755
2023-04-24,62.38,62.49,61.625,62.09,2647288
2023-04-25,61.89,62.28,61.78,62.04,3493588
2023-04-26,61.99,62.22,61.15,61.31,2789059
2023-04-27,61.31,62.635,61.27,62.29,3183390
2023-04-28,62.19,62.94,62.19,62.84,3464649
2023-05-01,62.6,62.89,62.1815,62.24,2194115
2023-05-02,62.13,62.2,61.16,61.39,2620217
2023-05-03,61.53,61.82,60.86,60.97,3099131
2023-05-04,61.155,62.18,60.53,61.92,3254871
2023-05-05,62.3,63.55,62.265,62.95,3226871
2023-05-08,62.66,62.945,62.47,62.76,2160380
2023-05-09,62.58,62.6313,61.965,62.22,2526862
2023-05-10,62.73,62.83,61.91,62.37,2665280
2023-05-11,62.06,62.18,61.39,61.8,2319506
2023-05-12,61.95,62.1,61.585,62.03,2349941
2023-05-15,62.02,62.23,61.61,61.94,2449650
2023-05-16,61.8,61.84,60.28,60.29,3313192
2023-05-17,60.39,60.74,59.935,60.65,3722310
2023-05-18,60.42,60.74,59.88,60.07,4197088
2023-05-19,60.31,60.74,59.83,59.97,3425227
2023-05-22,60.13,60.585,59.905,60.34,2844679
2023-05-23,60.37,60.795,59.975,60.1,2700011
2023-05-24,59.9,59.985,59.06,59.09,3159122
2023-05-25,59.39,59.39,58.13,58.44,3615031
2023-05-26,58.55,58.85,58.22,58.66,3448215
2023-05-30,59.25,59.52,58.85,58.92,4422714
2023-05-31,58.87,59.77,58.775,59.44,9241082
2023-06-01,59.46,59.69,58.88,59.24,4558840
2023-06-02,59.59,60.095,59.3292,59.7,4781866
2023-06-05,59.79,60.59,59.79,59.99,3849936
2023-06-06,60.12,60.25,59.52,60.01,3669293
2023-06-07,60.19,61.18,59.97,61,3542849
2023-06-08,60.92,61,60.36,60.86,2555438
2023-06-09,60.62,60.995,60.53,60.91,2607841
2023-06-12,60.89,61.125,60.62,60.97,4423198
2023-06-13,61.09,61.53,60.98,61.19,4279884
2023-06-14,61.38,62.115,60.9344,61.18,5399949
2023-06-15,61.05,61.34,60.82,61.23,4542534
2023-06-16,61.23,61.65,61.11,61.39,18479705
2023-06-20,61.17,61.24,60.17,60.33,5309420
2023-06-21,60.26,60.26,59.45,59.61,5495807
2023-06-22,59.87,60.04,59.05,59.47,3220854
2023-06-23,59.13,59.42,58.75,58.76,6096403
2023-06-26,58.97,59.975,58.88,59.95,3160839
2023-06-27,60.07,60.325,59.73,60.19,4823264
2023-06-28,60.23,60.26,59.78,60.15,3648660
2023-06-29,59.88,60.24,59.61,60.22,3702895
2023-06-30,60.3,60.49,59.19,59.79,7161490
2023-07-03,59.75,60.565,59.56,60.2,2347661
2023-07-05,59.99,60.875,59.802,60.63,4649307
2023-07-06,59.78,59.94,59.19,59.9,4105608
2023-07-07,59.57,59.96,59.34,59.57,4710140
2023-07-10,59.48,59.66,59.175,59.32,4837268
2023-07-11,59.54,60.53,59.245,60.5,5435665
2023-07-12,60.8,61.16,60.2925,60.31,4271020
2023-07-13,60.4,60.99,60.12,60.95,4705186
2023-07-14,60.82,60.88,60.48,60.82,4981707
2023-07-17,60.69,61.345,60.5,61.29,3230153
2023-07-18,61.41,61.45,60.76,60.99,4083435
2023-07-19,61.24,62.13,61.24,61.73,4362525
2023-07-20,62,62.64,61.47,62.62,3250642
2023-07-21,62.69,63.155,62.53,62.75,3116813
2023-07-24,62.88,63.45,62.76,63.37,4913417
2023-07-25,63.24,63.555,63.05,63.09,3284621
2023-07-26,63.085,63.84,63.085,63.75,3440253
2023-07-27,64,64.18,62.14,62.19,4957923
2023-07-28,62.44,62.71,61.13,61.47,5078957
2023-07-31,61.37,61.53,60.59,60.97,9895165
2023-08-01,61.01,61.295,60.6058,60.78,3208296
2023-08-02,60.5,60.69,60.16,60.37,3557418
2023-08-03,60.09,60.15,58.625,58.84,6627155
2023-08-04,59.23,60.25,59.01,59.22,4508138
2023-08-07,59.32,60.19,59.23,60.11,4059434
2023-08-08,59.71,59.82,58.88,59,4465570
2023-08-09,58.88,59.805,58.66,59.51,3896102
2023-08-10,59.55,59.61,58.55,58.79,6938463
2023-08-11,58.65,58.78,58.33,58.62,5070276
2023-08-14,58.47,58.62,57.8202,57.94,6150105
2023-08-15,57.72,57.72,56.84,57.43,6157706
2023-08-16,57.49,57.6,56.82,56.87,5102014
2023-08-17,57.01,57.615,56.85,56.88,5229520
2023-08-18,56.56,57.22,56.53,56.9,4842064
2023-08-21,56.82,56.91,55.96,56.23,4748853
2023-08-22,56.485,56.62,56.15,56.32,3451102
2023-08-23,56.54,57.2219,56.5,57.11,5834864
2023-08-24,57.14,57.55,56.36,56.36,5722358
2023-08-25,56.4,56.455,55.81,56,8429041
2023-08-28,56.2,56.65,55.92,56.47,8568871
2023-08-29,56.5,56.51,56.045,56.47,4698828
2023-08-30,56.35,56.6,56.065,56.56,9020893
2023-08-31,56.32,56.36,55.99,56.04,6971225
2023-09-01,56.3,56.59,56.01,56.2,3864148
2023-09-05,56.17,56.18,55.23,55.25,5264600
2023-09-06,55.43,55.48,54.76,54.99,4915139
2023-09-07,54.98,55.44,54.97,55.08,5821337
2023-09-08,55.35,55.74,55.21,55.32,4244818
2023-09-11,55.48,55.53,55.045,55.17,3698628
2023-09-12,55.15,55.345,54.915,55.15,3704514
2023-09-13,55.42,55.54,55,55.06,4928366
2023-09-14,55.27,55.43,55.05,55.12,5902130
2023-09-15,54.95,54.99,53.98,54.1,18363013
2023-09-18,54.36,54.39,53.65,53.73,5925296
2023-09-19,53.7,54.25,53.68,54,4395544
2023-09-20,54.25,54.6075,53.7307,53.8,3738345
2023-09-21,53.43,53.55,52.04,52.06,8679561
2023-09-22,52.07,52.4,51.515,51.56,6982154
2023-09-25,51.5,51.52,50.85,51.19,5307183
2023-09-26,51,51.195,49.95,50.26,5231355
2023-09-27,50.58,50.94,49.38,49.66,5416527
2023-09-28,49.79,50.0767,49.58,49.62,5850056
2023-09-29,49.98,50.53,49.625,49.94,5298544
2023-10-02,49.82,49.98,48.76,48.99,6159050
2023-10-03,48.81,49.09,48.415,48.89,6352389
2023-10-04,49.12,49.59,48.665,49.57,5468686
2023-10-05,49.53,50.1491,49.3,50.06,5067184
2023-10-06,49.805,50.5399,49.375,50.11,4249247
2023-10-09,49.91,50.85,49.9,50.55,3747264
2023-10-10,50.19,50.42,49.178,50.2,6226324
2023-10-11,50.66,51.2072,50.5415,50.95,4027264
2023-10-12,50.81,50.94,50.06,50.28,4110385
2023-10-13,50.55,50.75,50.2,50.59,3231995
2023-10-16,50.6,51.015,49.942,50.74,4545474
2023-10-17,50.59,51.29,50.4,50.97,6089872
2023-10-18,50.6,50.8,49.88,49.91,3930813
2023-10-19,49.74,50.38,49.35,49.42,4883204
2023-10-20,49.42,49.815,49.34,49.35,4965910
2023-10-23,49,49.58,48.61,49.01,4859131
2023-10-24,49.19,49.7,49.14,49.6,4002432
2023-10-25,49.42,49.62,49.07,49.28,3336335
2023-10-26,49.43,50.22,49.43,49.79,4299184
2023-10-27,49.79,49.87,48.81,49,4107856
2023-10-30,47.5,48.21,45.035,46.22,36132681
2023-10-31,46.35,47.52,45.93,47.38,18220467
2023-11-01,47.66,48.14,47.22,47.99,8149281
2023-11-02,48.89,50.2,48.675,50.03,9626534
2023-11-03,50.87,51.37,50.79,50.85,6433080
2023-11-06,50.76,50.83,50.251,50.46,7734828
2023-11-07,50.85,50.99,50.035,50.7,5787020
2023-11-08,50.73,51.36,50.727,51.2,5455147
2023-11-09,51.3,51.375,49.85,50.17,5464344
2023-11-10,50.41,50.53,49.85,50.06,5191101
2023-11-13,49.95,50,49.52,49.9,6125070
2023-11-14,51,52.77,50.89,52.14,7029220
2023-11-15,52.21,52.815,52.18,52.47,5937811
2023-11-16,52.66,53.275,52.41,53.09,7522916
2023-11-17,53.43,53.49,52.74,52.91,7215723
2023-11-20,52.8,53.42,52.51,53.22,4948678
2023-11-21,53,53.6199,52.785,53.55,5302066
2023-11-22,53.99,54.04,53.09,53.31,3994429
2023-11-24,53.26,53.97,53.11,53.91,2454243
2023-11-27,53.97,54.335,53.65,54.13,4751906
2023-11-28,53.94,54.45,53.77,53.81,6855756
2023-11-29,54.2,54.5,53.57,53.67,5561488
2023-11-30,53.63,54.11,53.15,53.96,10126170
2023-12-01,53.85,54.75,53.75,54.6,6197083
2023-12-04,54.41,55.67,54.41,55.53,7323500
2023-12-05,55.47,55.57,54.75,54.92,7666135
2023-12-06,55.83,56.45,54.7,54.71,11296300
2023-12-07,54.6,55.18,54.32,54.69,6195448
2023-12-08,54.3,54.565,53.56,53.86,6647990
2023-12-11,54,54.53,53.7801,54.39,6461061
2023-12-12,54.44,54.63,53.96,54.48,5013284
2023-12-13,54.77,56.89,54.56,56.62,8882402
2023-12-14,57.5,58.24,57.45,57.82,11549483
2023-12-15,57.63,57.8499,56.74,57.29,20187176
2023-12-18,57.4,57.49,56.49,56.51,8848798
2023-12-19,56.71,57.36,56.63,57.12,6198173
2023-12-20,57.11,57.72,56.68,56.7,5402893
2023-12-21,57.15,57.53,56.57,56.96,5859918
2023-12-22,57.2,57.645,56.83,56.89,5287242
2023-12-26,56.92,57.74,56.87,57.7,4211981
2023-12-27,57.8,58.02,57.58,58,5619621
2023-12-28,57.96,58.61,57.87,58.58,5243022
2023-12-29,58,58.12,57.4,57.42,6688568
2024-01-02,57.11,58.58,57.01,58.57,5815302
2024-01-03,58.14,58.24,57.255,57.73,5312454
2024-01-04,57.71,58.24,57.47,57.69,5107029
2024-01-05,57.47,58.06,57.15,57.92,3944202
2024-01-08,57.92,59.545,57.82,59.48,8842872
2024-01-09,59.14,59.83,58.91,59.29,7605850
2024-01-10,59.6,59.8,58.95,59.11,6719363
2024-01-11,58.98,59.4285,58.4,59.27,6628838
2024-01-12,59.53,59.68,58.52,58.9,5892764
2024-01-16,58.63,58.895,58.195,58.34,5808953
2024-01-17,57.7,58.285,56.625,57.21,6658204
2024-01-18,57.16,57.36,55.81,56.12,7117847
2024-01-19,56.3,56.65,55.43,56.52,9218030
2024-01-22,56.63,57.37,55.33,55.58,45785716
2024-01-23,55.8,56.09,55.41,55.99,12145083
2024-01-24,56.65,56.86,54.95,54.99,8218623
2024-01-25,55.6,55.73,54.89,55.42,6945831
2024-01-26,55.58,55.655,54.9539,54.97,5696200
2024-01-29,55,55.09,54.355,54.92,6329556
2024-01-30,54.72,55.74,54.41,55.18,8151047
2024-01-31,55.19,55.3,54.11,54.39,12325058
2024-02-01,54.49,55.25,53.83,55.25,6320755
2024-02-02,55.04,55.05,53.63,54.19,7480303
2024-02-05,53.54,53.61,52.61,52.65,9135565
2024-02-06,52.75,53.93,52.6,53.75,7199630
2024-02-07,53.75,53.89,53.285,53.36,4686671
2024-02-08,53.27,53.515,53.0428,53.16,4484401
2024-02-09,53.03,53.26,52.27,52.76,6516549
2024-02-12,52.84,53.0375,52.535,52.67,5069649
2024-02-13,51.74,51.8,51.19,51.52,9692889
2024-02-14,51.75,51.75,51.155,51.39,5923072
2024-02-15,51.82,52.385,51.71,52.02,5127114
2024-02-16,51.5,52.54,51.26,52.33,5678173
2024-02-20,52.46,52.6499,51.96,52.47,6095678
2024-02-21,52.99,53.02,51.69,52.69,6532003
2024-02-22,52.67,52.96,52.42,52.82,5764041
2024-02-23,52.92,53.42,52.725,52.94,5181787
2024-02-26,53.02,53.12,52.165,52.49,5120219
2024-02-27,52.8,52.93,52.19,52.31,5966931
2024-02-28,52.19,52.295,51.74,52.02,7631077
2024-02-29,52.18,52.635,51.88,52.11,6753315
2024-03-01,52,52.27,50.9,52.24,8952611
2024-03-04,52.01,52.85,51.89,52.71,5170643
2024-03-05,52.65,52.86,52.07,52.25,5979454
2024-03-06,52.6,52.65,51.86,52.16,4927429
2024-03-07,52.41,52.59,52.02,52.24,4875641
2024-03-08,52.6,52.97,52.54,52.91,4967951
2024-03-11,52.89,53.49,52.785,53.09,4753840
2024-03-12,53,53.04,52.54,52.88,6964579
2024-03-13,52.97,53.33,52.1947,52.28,7512590
2024-03-14,52.175,52.2934,51.2397,51.66,9746745
2024-03-15,51.16,52.31,51.04,52.19,10074816
2024-03-18,52.05,52.465,52,52.21,4781173
2024-03-19,52.25,52.4,51.82,52.1,5448481
2024-03-20,51.89,52.49,51.64,52.44,4058220
2024-03-21,52.66,52.89,52.2,52.49,5075701
2024-03-22,52.77,52.85,52,52.08,5775164
2024-03-25,52.26,52.575,51.97,52.17,6775316
2024-03-26,52.38,52.77,52.25,52.6,6484772
2024-03-27,53,53.77,52.86,53.77,9112019
2024-03-28,53.62,54.2,53.62,54.1,6318247
2024-04-01,54.01,54.05,53.4,53.46,4855913
2024-04-02,52.97,53.07,52.66,52.87,5107480
2024-04-03,52.84,52.97,52.5386,52.77,4683577
2024-04-04,52.91,53.45,52.45,52.62,3923278
2024-04-05,52.19,53.16,51.97,53.01,4718583
2024-04-08,53.05,53.665,52.94,53.64,4006869
2024-04-09,53.76,54.39,53.7,54.38,3403279
2024-04-10,53.01,53.36,51.7,52.14,7578846
2024-04-11,52.46,52.7599,52.095,52.24,5724472
2024-04-12,52.19,52.295,51.855,52.02,6410640
2024-04-15,52.3,52.35,51.35,51.65,6251824
2024-04-16,51.52,51.57,50.78,50.8,7121465
2024-04-17,50.81,51.545,50.65,51.28,5120721
2024-04-18,51.43,52.05,51.13,52.03,4961056
2024-04-19,52.19,53.16,52.18,53.04,6608029
2024-04-22,53,53.38,52.55,53.33,4182363
2024-04-23,53.23,53.58,53.11,53.39,6650892
2024-04-24,53.17,53.745,52.86,53.67,5340363
2024-04-25,53.03,53.91,52.88,53.8,4880791
2024-04-26,53.89,54.2015,53.51,53.71,6861575
2024-04-29,54,54.54,53.93,54.31,6560241
2024-04-30,53.98,54.125,53.51,53.54,8569673
2024-05-01,53.37,54.54,53.34,53.92,5869516
2024-05-02,54.43,54.94,54.02,54.91,5897020
2024-05-03,55.4,55.75,54.86,55.26,9076566
2024-05-06,55.48,55.6732,55.15,55.45,6845052
2024-05-07,55.32,55.59,54.855,55.02,6362152
2024-05-08,54.78,54.985,54.53,54.79,6602421
2024-05-09,55,55.06,54.28,54.63,6113288
2024-05-10,54.74,55.14,54.61,55.01,3859727
2024-05-13,55.45,55.49,54.835,54.96,3928153
2024-05-14,55.15,55.4,54.675,54.87,4898914
2024-05-15,55.29,55.52,54.98,55.11,6024381
2024-05-16,55.05,55.4164,54.92,55.19,4198638
2024-05-17,55.29,55.29,54.882,55.13,4270902
2024-05-20,55.14,55.5,54.88,54.98,3913148
2024-05-21,54.98,55.495,54.96,55.08,3783224
2024-05-22,54.81,55,53.66,53.72,5760088
2024-05-23,53.72,53.73,52.28,52.31,5575993
2024-05-24,52.7,52.76,52.11,52.18,4660522
2024-05-28,52.6,53.07,51.53,51.57,6564856
2024-05-29,51.33,51.33,50.96,51.17,5639748
2024-05-30,51.54,52.1,51.5375,51.75,6221178
2024-05-31,51.85,53.15,51.72,53.06,9284196
2024-06-03,53.17,53.33,52.6701,53.31,4398670
2024-06-04,53.2,54.65,53.2,54.43,5815901
2024-06-05,54.34,54.51,53.78,54.03,4729337
2024-06-06,53.8,54.37,53.562,54.26,3350683
2024-06-07,53.35,53.98,53.13,53.32,3968819
2024-06-10,53.08,53.21,52.38,52.71,4341189
2024-06-11,52.5,52.84,52.125,52.24,5218043
2024-06-12,53.28,53.45,52.62,52.69,4344270
2024-06-13,52.74,53.5,52.65,53.22,4314121
2024-06-14,53.07,53.455,53.01,53.37,3374700
2024-06-17,53.1,53.45,52.81,53.07,3624423
2024-06-18,53.28,53.5985,52.92,53.1,3597708
2024-06-20,52.91,53.22,52.68,53.01,4471029
2024-06-21,53.01,53.215,52.78,53.15,16277798
2024-06-24,53.15,54.15,53.02,53.64,4265490
2024-06-25,53.6,53.73,52.74,52.92,5556115
2024-06-26,52.66,52.91,52.43,52.65,4776786
2024-06-27,52.68,52.69,51.87,52.43,6201660
2024-06-28,52.71,52.86,52.125,52.82,8379400
2024-07-01,52.36,52.62,51.81,52.36,4417409
2024-07-02,52.35,52.68,52.29,52.43,4590238
2024-07-03,52.57,52.83,52.32,52.45,2125731
2024-07-05,52.69,53.15,52.38,53.09,3378469
2024-07-08,53.04,53.23,52.73,53.16,5347705
2024-07-09,53.1,53.15,52.61,52.76,3619107
2024-07-10,52.96,53.63,52.82,53.58,3279363
2024-07-11,54.13,55.445,54.08,55,5900452
2024-07-12,55.31,56.02,55.27,55.75,5273841
2024-07-15,55.93,56.18,55.635,55.98,4621488
2024-07-16,56.13,56.42,55.845,56.37,5127557
2024-07-17,56.4,57.74,56.4,57.63,5270183
2024-07-18,57.34,58.57,57.26,57.73,4518529
2024-07-19,57.67,57.78,57.1902,57.58,3722330
2024-07-22,57.41,57.66,56.95,57.56,4000809
2024-07-23,57.26,57.8175,57.13,57.49,3275421
2024-07-24,57.49,57.9382,57.14,57.26,4859994
2024-07-25,57.46,58.18,57.12,57.36,4755034
2024-07-26,57.62,58.28,57.41,58.07,3138632
2024-07-29,58.18,58.325,57.67,58.21,2744888
2024-07-30,58.26,58.53,58.11,58.37,4091496
2024-07-31,58.26,58.29,57.35,57.43,7681918
2024-08-01,57.64,58.055,57.49,58.01,5966565
2024-08-02,57.65,59.435,57.65,59.32,8459441
2024-08-05,56.88,59.96,56.88,59.18,12166938
2024-08-06,58.88,61.35,58.56,60.44,9104688
2024-08-07,60.45,61.6,60.27,60.28,7729754
2024-08-08,60.34,60.41,59.56,60.22,6671728
2024-08-09,60.5,60.675,59.9236,60.57,3374919
2024-08-12,60.32,60.38,59.74,60.31,4391103
2024-08-13,60.83,60.978,60.105,60.31,4228364
2024-08-14,60.38,60.45,59.9724,60.16,4208098
2024-08-15,59.88,59.935,59.41,59.71,5586414
2024-08-16,59.77,60.2,59.625,60.05,6572943
2024-08-19,60.04,60.9,60.03,60.86,2664645
2024-08-20,60.86,61.03,60.2938,60.56,3163600
2024-08-21,60.59,60.96,60.19,60.93,3305421
2024-08-22,60.93,60.99,60.34,60.5,3413227
2024-08-23,60.71,61.29,60.62,61.09,4245690
2024-08-26,61.48,61.99,61.39,61.77,3406669
2024-08-27,61.61,62.27,61.49,62.15,3495151
2024-08-28,62.3,62.41,61.561,61.99,3306948
2024-08-29,61.97,62.08,60.98,61.4,3680077
2024-08-30,61.54,62.23,61.52,62.11,5699956
2024-09-03,61.63,62.61,61.52,62.28,4818232
2024-09-04,62.28,62.89,62.28,62.71,4034632
2024-09-05,63.2,63.3899,62.13,62.33,4743263
2024-09-06,62.38,62.67,61.78,62.4,4567184
2024-09-09,62.11,62.97,62.05,62.86,4479059
2024-09-10,63.01,63.1,62.58,62.81,2556031
2024-09-11,62.35,62.7,61.901,62.61,2988371
2024-09-12,62.61,62.79,61.95,62.41,2789121
2024-09-13,62.82,62.895,62.085,62.71,3506284
2024-09-16,62.98,63.23,62.58,62.68,3164095
2024-09-17,62.76,63.135,62.48,62.49,3639728
2024-09-18,62.54,63.23,61.89,62.19,4640840
2024-09-19,61.95,62.1,60.42,60.7,7228455
2024-09-20,60.56,61.76,60.44,61.63,12378396
2024-09-23,62,62.49,61.85,62.32,4122910
2024-09-24,62.01,62.9,61.73,62.56,5128669
2024-09-25,62.71,62.88,62.2958,62.64,5233647
2024-09-26,62.49,62.995,62.18,62.48,4229724
2024-09-27,62.81,63.27,62.54,62.73,4304761
2024-09-30,62.945,63.485,62.51,63.42,7136015
2024-10-01,63.33,63.605,62.7638,63,5380887
2024-10-02,62.53,62.82,62.01,62.42,4326322
2024-10-03,62.3,62.5101,61.79,62.4,3617208
2024-10-04,61.615,62.57,61.17,62.01,5249796
2024-10-07,61.87,61.87,61.4604,61.67,4015402
2024-10-08,61.78,61.95,61.1,61.51,4442453
2024-10-09,61.475,61.92,61.31,61.81,3132840
2024-10-10,61.8,62.27,61.165,61.47,3184768
2024-10-11,61.73,62.0152,61.5,61.75,2913808
2024-10-14,61.73,62.33,61.53,62.11,3132336
2024-10-15,62.49,63.74,62.36,63.36,3863226
2024-10-16,63.42,64.3,63.39,64.23,3616919
2024-10-17,63.84,64.1,63.43,63.96,3450755
2024-10-18,64,64.765,63.62,64.71,3406723
2024-10-21,64.54,64.88,63.75,63.79,3301019
2024-10-22,63.58,63.945,63.44,63.69,2839968
2024-10-23,63.6,64.42,63.6,64.24,4232916
2024-10-24,64.15,64.6752,63.29,63.31,3841129
2024-10-25,63.21,63.29,61.21,61.31,5994203
2024-10-28,61.81,62.11,61.18,61.29,4605025
2024-10-29,61.11,61.34,60.4,60.41,5174284
2024-10-30,60.52,61,60.3,60.48,4564702
2024-10-31,60.25,60.4,59.32,59.37,9170569
2024-11-01,59.41,59.8338,58.82,58.88,4615704
2024-11-04,58.99,60.05,58.91,59.29,4691594
2024-11-05,59,59.01,57.92,58.82,5515382
2024-11-06,58.235,58.235,56,57,11418159
2024-11-07,57.27,57.325,56.26,56.38,7303147
2024-11-08,56.8,57.705,56.7,57.51,5576556
2024-11-11,57.52,58.65,57.48,57.65,5228116
2024-11-12,57.35,57.65,56.9819,57.02,3675471
2024-11-13,57.445,57.5863,56.62,56.9,3791960
2024-11-14,56.84,56.84,55.88,56.07,5115128
2024-11-15,56.08,56.62,55.95,56.54,7984876
2024-11-18,56.17,56.89,55.97,56.77,4209643
2024-11-19,56.72,57.33,56.32,57.18,3365143
2024-11-20,56.92,57.27,56.6288,56.88,4131316
2024-11-21,56.715,57.51,56.56,57.39,2953103
2024-11-22,57.61,57.88,57.3,57.45,3277844
2024-11-25,57.53,57.7238,57.1701,57.45,6793304
2024-11-26,57.39,57.84,57.075,57.75,3038864
2024-11-27,58.14,58.785,58.13,58.32,3016136
2024-11-29,58.5,58.6529,57.79,57.89,3486234
2024-12-02,57.56,57.67,56.41,56.69,5052987
2024-12-03,56.9,56.94,56,56.03,4856200
2024-12-04,56.38,56.57,55.94,56.17,4011262
2024-12-05,55.97,56.17,55.6799,56.06,3790633
2024-12-06,56.08,56.36,55.95,56.17,3112184
2024-12-09,56.11,56.6753,55.77,56.48,3946838
2024-12-10,56.22,56.32,55.69,55.78,5089555
2024-12-11,55.67,55.98,55.17,55.32,6634565
2024-12-12,55.2,55.88,55.061,55.14,3885153
2024-12-13,55,55.51,54.765,55.34,3899139
2024-12-16,55.05,55.47,54.52,54.58,5671632
2024-12-17,54.405,55.15,54.14,54.52,4951728
2024-12-18,54.3,54.82,52.78,52.81,7659414
2024-12-19,53.17,53.51,51.74,51.76,7959006
2024-12-20,52,53.56,52,52.79,14467152
2024-12-23,52.69,53.07,52.44,53,5474870
2024-12-24,52.82,53.24,52.67,53.24,2585016
2024-12-26,53.11,53.39,52.8855,53.07,7391190
2024-12-27,52.95,53.48,52.47,52.66,5373852
2024-12-30,52.56,52.86,52.2,52.73,5695297
2024-12-31,52.96,53.48,52.87,53.41,5643315
2025-01-02,53.26,53.345,52.4,52.6,4991084
2025-01-03,52.64,53.3083,52.54,53.28,4076272
2025-01-06,53.21,53.28,52.47,52.73,6850034
2025-01-07,52.86,53.58,52.405,52.51,4908545
2025-01-08,52.54,52.54,51.95,52.51,4727817
2025-01-10,52.01,52.24,51.64,51.67,5852120
2025-01-13,51.76,52.53,51.6,52.47,5172748
2025-01-14,52.54,53.36,52.45,53.15,4294589
2025-01-15,54.39,54.4,53.04,53.17,4978005
2025-01-16,53.19,54.63,53.1,54.58,4332035
2025-01-17,54.65,55.105,54.46,54.62,5345374
2025-01-21,54.73,55.485,54.66,55.26,5732438
2025-01-22,54.95,54.95,53.93,53.96,4950005
2025-01-23,54.06,54.2366,53.5301,54.13,3785560
2025-01-24,54.03,54.57,53.885,54.34,3359156
2025-01-27,55.1,56.15,54.91,56,6102670
2025-01-28,55.6,55.92,54.8908,54.98,3694680
2025-01-29,55.06,55.17,53.8901,54.06,3510727
2025-01-30,54.65,54.84,53.78,54.32,4277756
2025-01-31,54.13,55.075,54.03,54.64,6777451
2025-02-03,53.9,54.75,53.61,54.49,4324235
2025-02-04,54.29,54.44,53.85,54.03,3700776
2025-02-05,54.57,54.73,54.05,54.43,4581678
2025-02-06,54.62,54.7,54.015,54.29,4367303
2025-02-07,54.18,54.35,53.87,54.12,4544545
2025-02-10,54.05,54.37,53.585,53.96,3831239
2025-02-11,53.97,54.575,53.7997,54.38,3893174
2025-02-12,53.635,54.1455,53.3,54.07,4309976
2025-02-13,54.1,55,53.93,54.92,4129722
2025-02-14,55.08,55.43,54.47,54.49,3721331
2025-02-18,54.35,55.24,54.23,55.23,3811538
2025-02-19,55.045,55.88,55,55.67,4123507
2025-02-20,55.67,56.695,55.67,56.52,5226065
2025-02-21,56.7,57.325,56.63,57.09,7387242
2025-02-24,56.74,57.56,56.6629,57.31,5309279
2025-02-25,55.69,56.46,54.13,56.24,9777972
2025-02-26,56.155,56.91,55.9,56.1,6078298
2025-02-27,56.08,56.83,56.05,56.57,5082147
2025-02-28,56.84,57.25,56.66,57.03,7520350
2025-03-03,56.67,57.64,56.625,57.55,5859826
2025-03-04,57.7,58.53,57.7,57.76,8280659
2025-03-05,57.395,58.26,57.092,58.11,5369045
2025-03-06,57.86,58.27,56.7312,57.33,7126649
2025-03-07,57.5,59.015,57.43,58.48,6256793
2025-03-10,58.75,60.39,58.22,58.49,7584019
2025-03-11,58.5,58.77,56.23,56.71,7482478
2025-03-12,56.42,56.72,55.8817,56.37,7062053
2025-03-13,56.5,57.45,55.8,55.86,5824093
2025-03-14,56.12,56.82,55.86,56.69,6367747
2025-03-17,56.9,57.3685,56.81,56.98,3837229
2025-03-18,57.08,57.18,56.605,56.96,3708713
2025-03-19,56.96,57.03,56.275,56.44,6039805
2025-03-20,56.64,56.66,56.1,56.46,5079410
2025-03-21,56.2,56.33,55.57,55.8,10839460
2025-03-24,55.895,56.4578,55.75,56.28,4699381
2025-03-25,56.31,56.45,55.51,55.65,6720638
2025-03-26,55.8,56.715,55.72,56.56,4475515
2025-03-27,56.47,56.9273,56.1001,56.16,4490649
2025-03-28,56.405,56.735,55.98,56.61,3504325
2025-03-31,56.75,58.27,56.75,58.01,8202080
2025-04-01,57.93,58.2,56.51,57.15,5135812
2025-04-02,57.285,57.545,56.68,57.12,4765569
2025-04-03,57.51,58.16,56.3775,57.06,9623680
2025-04-04,56.33,56.99,55.07,55.15,12097501
2025-04-07,52.7,55.04,52.48,52.93,13272615
2025-04-08,54.175,54.44,51.81,52.27,12132403
2025-04-09,51.5,54.3699,50.71,53.98,10569177
2025-04-10,53.95,54.775,52.61,54.15,7982279
2025-04-11,54,55.35,53.65,55.22,6516570
2025-04-14,55.645,56.635,55.36,56.27,4591763
2025-04-15,56.445,57.135,56.14,57.01,4991146
2025-04-16,57.05,57.92,56.98,57.26,4657861
2025-04-17,57.2,58.6173,57.2,58.32,5109606
2025-04-21,58.15,58.69,57.155,57.96,4414213
2025-04-22,58.32,58.88,57.98,58.52,4058321
2025-04-23,58.36,58.66,57.42,58.05,4954516
2025-04-24,58.07,58.1,56.96,57.15,5522251
2025-04-25,57.26,57.37,56.56,56.89,3861460
2025-04-28,56.89,57.365,56.42,57.24,3789839
2025-04-29,57.24,57.67,56.83,57.38,3691060
2025-04-30,57.56,58.06,56.96,57.86,7998962
2025-05-01,57.7,57.875,57.04,57.17,4308514
2025-05-02,57.6,57.7,56.79,56.96,4292747
2025-05-05,56.96,57.3464,56.75,56.94,4392834
2025-05-06,56.88,57.55,56.37,56.79,5650193
2025-05-07,56.8,57.23,56.58,56.74,6822854
2025-05-08,56.7,56.81,56.2,56.25,4858630
2025-05-09,56.21,56.875,55.9006,56.69,3634766
2025-05-12,56.15,56.195,55.345,55.94,8776895
2025-05-13,55.78,55.89,54.815,55.06,6642085
2025-05-14,55.05,55.18,54.38,54.54,6270223
2025-05-15,54.72,55.4,54.52,55.4,5836544
2025-05-16,55.5,56.34,55.3,56.24,6484513
2025-05-19,56.06,56.38,55.9,56.25,4691283
2025-05-20,56.04,56.35,56,56.2,2781430
2025-05-21,56.125,56.2,55.17,55.25,4533997
2025-05-22,55.23,55.39,54.64,55.18,4038574
2025-05-23,55.445,55.7,55.03,55.53,4007132
2025-05-27,55.79,56.3308,55.545,56.16,4487813
2025-05-28,56.16,56.2,55.66,55.85,3306017
2025-05-29,55.8,56.37,55.555,56.36,4857976
2025-05-30,56.3888,56.75,56.11,56.62,9971398
2025-06-02,56.1,56.59,55.67,56.58,4573642
2025-06-03,56.215,56.32,55.8515,56.01,4757760
2025-06-04,55.845,56.1969,55.52,55.92,5147744
2025-06-05,56.005,56.03,55.57,55.83,4887518
2025-06-06,55.785,56.1756,55.605,56,4841648
2025-06-09,55.96,56.9,55.8584,56.81,5659164
2025-06-10,56.835,57.55,56.83,57.35,4739230
2025-06-11,57.37,57.945,57.35,57.76,4193840
2025-06-12,57.79,58.12,57.52,57.96,4266787
2025-06-13,57.78,58.17,57.27,57.64,4854066
2025-06-16,57.69,58.06,57.225,57.39,5060637
2025-06-17,57.4,57.745,57.085,57.53,4274041
2025-06-18,57.575,57.91,57.265,57.58,4412984
2025-06-20,57.555,57.99,57.14,57.18,16937630
2025-06-23,57.22,58.45,57.22,58.37,5171343
2025-06-24,58.27,58.4136,57.88,57.98,5388624
2025-06-25,57.745,57.785,57.05,57.08,8468691
2025-06-26,57.4,57.55,56.7,57.2,6188365
2025-06-27,57.31,57.65,56.815,57.03,5318636
2025-06-30,57.07,57.65,56.56,57.61,7304282
2025-07-01,57.42,58.14,57.22,57.8,5686898
2025-07-02,57.5,57.84,57.14,57.75,3975042
2025-07-03,57.72,57.88,57.39,57.68,2942493
2025-07-07,57.7,57.94,57.2125,57.53,4691003
2025-07-08,57.19,57.65,57.06,57.49,3968783
2025-07-09,57.49,57.58,56.92,56.92,5712181
2025-07-10,56.79,57.16,56.6,56.93,5415227
2025-07-11,56.765,57.34,56.59,57.16,4629333
2025-07-14,57.065,58.98,57.065,58.7,13455201
2025-07-15,58.195,58.435,56.66,56.66,7800358
2025-07-16,56.975,57.19,56.605,56.79,5292737
2025-07-17,56.75,56.9317,56.36,56.36,4440116
2025-07-18,56.48,56.82,56.3,56.47,4161853
2025-07-21,56.665,56.99,56.32,56.39,3718444
2025-07-22,56.49,57.88,56.49,57.84,5154852
2025-07-23,57.78,58.085,57.54,57.88,3666112
2025-07-24,57.76,58.26,57.63,58.02,3995872
2025-07-25,58.09,58.2,57.29,57.9,4439262
2025-07-28,57.895,57.895,56.85,56.86,4243412
2025-07-29,57.07,57.435,56.7643,57.36,4392156
2025-07-30,57.4,57.73,56.59,56.79,3860485
2025-07-31,56.755,56.9492,56.035,56.13,7458531
2025-08-01,56.5,57,55.92,56.57,7981852
2025-08-04,56.56,57.48,56.53,57.45,5232192
2025-08-05,57.36,57.575,57.17,57.2,4204441
2025-08-06,57.23,57.49,56.8899,56.91,4195512
2025-08-07,56.96,57.21,56.27,57.09,5058323
2025-08-08,57.16,57.98,57.13,57.44,4537967
2025-08-11,57.38,57.92,57.35,57.39,3609420
2025-08-12,57.45,57.7,57.0102,57.66,4149222
2025-08-13,57.73,58.02,57.2798,57.89,4666578
2025-08-14,57.785,58.015,57.6147,57.82,4193695
2025-08-15,58,58.69,57.82,58.48,6242821
2025-08-18,58.5,58.625,57.85,57.87,4331113
2025-08-19,58.05,59.03,57.99,59.01,4600172
2025-08-20,59.23,60.165,59.15,59.9,6768023
2025-08-21,59.765,59.86,59.315,59.58,4920989
2025-08-22,59.86,60.1,58.835,58.92,7649971
2025-08-25,58.675,58.89,58.1201,58.21,6828975
2025-08-26,58.295,58.38,57.7202,58.13,7617747
2025-08-27,58.4,58.77,58.18,58.55,5703912
2025-08-28,58.625,58.625,57.86,58.13,5009829
2025-08-29,58.295,58.78,58.17,58.76,4370657
2025-09-02,58.03,58.305,57.455,57.74,5441984
2025-09-03,57.65,57.985,57.44,57.95,4102199
2025-09-04,58.0898,58.65,57.925,58.28,4320260
2025-09-05,58.45,59.29,58.43,59.29,5321079
2025-09-08,59.02,59.26,58.63,59.1,5197790
2025-09-09,59.05,59.53,58.8338,59.49,4083682
2025-09-10,59.52,59.85,59.17,59.45,4673340
2025-09-11,59.55,60.25,59.55,60.16,4690651
2025-09-12,60.09,60.59,60.03,60.41,3910085
2025-09-15,60.58,61.085,60.08,60.22,6098809
2025-09-16,60.24,60.55,59.79,59.98,6206323
2025-09-17,60.245,60.49,59.7,59.71,5236311
2025-09-18,59.44,59.76,58.955,59.11,6233981
2025-09-19,59.07,59.696,58.95,59.16,12684314
2025-09-22,59.31,59.32,58.71,59.06,5909860
2025-09-23,59.12,59.6356,59.1,59.55,4571782
2025-09-24,59.67,60.3,59.46,59.98,5751310
2025-09-25,60.2,60.36,59.49,59.79,4799278
2025-09-26,59.87,60.465,59.87,60.32,5681779
2025-09-29,60.31,60.55,60.1,60.55,6067518
2025-09-30,60.56,60.82,60.3,60.79,6683992
2025-10-01,60.5,60.74,60.305,60.46,5639149
2025-10-02,60.28,60.31,59.82,60.08,4493276
2025-10-03,60.07,60.7401,60.05,60.4,4124151
2025-10-06,60.25,60.39,59.9,59.9,4976757
2025-10-07,59.955,60.085,59.505,59.63,4613245
2025-10-08,59.485,59.55,58.96,59.01,4673467
2025-10-09,59.13,59.3,58.415,58.66,4040084
2025-10-10,58.76,58.97,58.22,58.26,4849447
2025-10-13,58.12,58.87,58.0301,58.73,4231653
2025-10-14,58.735,59.09,58.5601,58.84,5303493
2025-10-15,58.85,59.545,58.61,59.46,5143806
2025-10-16,59.56,59.91,59.24,59.29,4717781
2025-10-17,59.49,59.99,59.33,59.94,4241137
2025-10-20,60,60.645,59.99,60.64,3687642
2025-10-21,60.7,60.9,59.69,60.03,5307348
2025-10-22,60.7,60.7,59.855,60.27,4077429
2025-10-23,60.53,60.58,59.875,60.22,3455745
2025-10-24,60.375,60.435,59.98,59.99,3884242
2025-10-27,60,60.41,59.79,60.4,4946488
2025-10-28,60.27,60.27,59.16,59.21,5791030
2025-10-29,59.1,59.305,58.09,58.36,7192888
2025-10-30,58.53,58.84,57.875,57.91,7396353
2025-10-31,57.46,58.19,57.21,57.98,6794265
2025-11-03,57.69,58.34,57.315,58.2,7773547
2025-11-04,57.8,57.94,55.95,56.14,11474018
2025-11-05,56.55,57,56.1,56.12,7875126
2025-11-06,56.305,56.65,56.075,56.33,6114358
2025-11-07,56.51,56.895,56.3904,56.87,5958483