Date,Open,High,Low,Close,Volume
1999-11-26,12.5016,12.6121,12.0488,12.441,19365881.368461
1999-11-29,12.3837,12.441,12.161,12.2191,6716073.4917017
1999-11-30,12.3312,12.5524,12.3312,12.441,4014462.8170404
1999-12-01,12.5524,12.834,12.441,12.834,3758799.4755714
1999-12-02,12.9519,13.3441,12.8922,13.0633,4035135.4710055
1999-12-03,13.0633,13.2852,12.9519,13.2312,2879679.8133968
1999-12-06,13.3441,13.7945,13.3441,13.7364,3670013.4372536
1999-12-07,13.6831,13.7364,13.5129,13.5129,2963132.5097246
1999-12-08,13.5129,13.8469,13.5129,13.6241,4649836.4153139
1999-12-09,13.6241,13.6241,13.2852,13.5129,3069578.2973385
1999-12-10,13.6241,13.6241,13.3958,13.4539,2287560.3880707
1999-12-13,13.3958,13.5129,13.2852,13.3441,1926402.6382894
1999-12-14,13.5129,13.7364,13.5129,13.7364,3860479.8176975
1999-12-15,13.6831,13.6831,13.5129,13.5668,1600850.1672757
1999-12-16,13.5129,13.5129,13.3441,13.3958,1789725.2162305
1999-12-17,13.3958,13.5129,13.3441,13.3441,1647289.4457669
1999-12-20,13.5129,13.6831,13.4539,13.6831,2975671.4202379
1999-12-21,13.5668,13.964,13.5668,13.7364,1943576.3170309
1999-12-22,14.077,14.5265,14.077,14.4094,3497554.8717039
1999-12-23,14.4692,14.6379,14.3579,14.4094,1596048.0833039
1999-12-27,14.4692,14.8081,14.4692,14.5265,1880885.4283126
1999-12-28,14.4692,14.4692,14.1294,14.1867,1369032.3724876
1999-12-29,14.1867,14.6976,14.1867,14.6976,2457316.2547827
2000-01-03,14.9785,15.2004,14.7501,15.0309,1962379.1870283
2000-01-04,14.6379,14.6379,14.2981,14.4094,2408684.7736645
2000-01-05,13.9067,14.3579,13.9067,14.2457,3320571.4533781
2000-01-06,14.2981,14.5797,14.1294,14.5265,2007096.4567707
2000-01-07,14.7501,15.3708,14.7501,15.2004,5114129.0550367
2000-01-10,15.2603,15.9898,15.2603,15.3708,5389989.9714614
2000-01-11,15.1414,15.2603,14.8081,15.089,2057834.6507199
2000-01-12,14.7501,15.0309,14.7501,15.0309,1668942.7898208
2000-01-13,15.089,15.5926,15.089,15.482,2615344.142761
2000-01-14,15.482,15.7105,15.2004,15.3708,4914597.0923642
2000-01-17,15.2004,15.3708,15.2004,15.2603,2160641.0155882
2000-01-18,15.3109,15.3708,14.8081,14.9196,1522129.9418
2000-01-19,14.6976,15.0309,14.6976,14.9785,1891057.4927584
2000-01-20,15.0309,15.2603,14.8606,15.2004,2643195.4970278
2000-01-21,15.089,15.3708,15.089,15.3109,1921524.834784
2000-01-24,15.089,15.089,14.6379,14.8606,1446743.8183699
2000-01-25,14.4692,14.4692,13.7945,14.2981,2360685.9170369
2000-01-26,14.2981,14.4094,14.1294,14.2981,1699374.7146451
2000-01-27,14.1867,14.5265,14.1867,14.5265,1217399.121253
2000-01-28,14.5797,14.8606,14.1867,14.3579,1276141.6026771
2000-01-31,14.2457,14.2457,14.077,14.1294,1100378.2458691
2000-02-01,14.4094,14.6976,13.9067,13.964,1752921.8590356
2000-02-02,14.018,14.1294,13.8469,14.077,1988304.5783185
2000-02-03,14.1867,14.6976,14.1867,14.5797,2285609.9994382
2000-02-04,14.7501,14.9196,14.2981,14.4094,1759303.0616686
2000-02-07,14.3579,14.4692,14.1294,14.2457,1519970.7138087
2000-02-08,14.2457,14.2457,13.964,14.077,2188685.3325374
2000-02-09,14.1867,14.2457,13.7364,13.7945,3794481.6951553
2000-02-10,13.7364,13.7945,13.5129,13.6831,1741936.4202446
2000-02-11,13.5129,13.5129,13.0044,13.1149,4206806.3091488
2000-02-14,12.834,13.6241,12.834,13.5129,3154992.3738439
2000-02-15,14.077,14.077,13.5668,13.6241,3171197.5753246
2000-02-16,13.7945,13.7945,13.1149,13.2852,2194946.8494559
2000-02-17,13.2852,13.7945,13.1149,13.7945,2045654.79735
2000-02-18,13.6831,14.1294,13.6831,13.9067,3722946.2763954
2000-02-21,13.2312,13.6831,13.2312,13.6241,1342802.88178
2000-02-22,13.6241,13.964,13.3441,13.3441,1420686.5285372
2000-02-23,13.3958,13.5668,13.0044,13.2312,2153318.203916
2000-02-24,13.1149,13.3441,12.834,12.9519,2472472.3743377
2000-02-25,12.9519,12.9519,12.6121,12.7817,1497988.8446814
2000-02-28,12.3312,12.7817,12.2191,12.5524,2393616.5864712
2000-02-29,12.7817,12.7817,12.5016,12.6121,1060900.279341
2000-03-01,12.6637,12.7817,12.5016,12.6637,1596628.1926341
2000-03-02,12.6637,13.173,12.6637,13.0633,1731389.421979
2000-03-03,13.1149,13.3441,13.0633,13.3441,1265010.8312328
2000-03-06,13.5129,13.6241,13.173,13.2312,1176339.5934982
2000-03-07,13.2312,13.2312,12.9519,13.1149,992104.19790273
2000-03-08,12.6637,13.0044,12.6637,12.8922,1157684.4987197
2000-03-09,13.0633,13.0633,12.6637,12.6637,1009804.2495312
2000-03-10,13.173,13.173,12.7817,12.834,1016225.7544966
2000-03-13,12.7817,12.8922,12.3312,12.5016,1950327.5683524
2000-03-14,12.6637,13.0633,12.5016,13.0633,4174508.2642052
2000-03-15,12.834,12.8922,12.6121,12.6637,1417706.5985039
2000-03-16,13.1149,13.1149,12.7817,12.9519,1883685.8297743
2000-03-17,13.2312,13.2312,13.0633,13.1149,2526021.9612938
2000-03-20,13.1149,13.1149,12.9519,13.0044,1004525.8652672
2000-03-21,12.9519,13.0633,12.7817,12.8922,786809.0016944
2000-03-22,13.2312,13.6831,13.2312,13.5129,2825346.1628827
2000-03-23,13.5129,13.7364,13.5129,13.6241,2351004.8082769
2000-03-24,13.7364,13.7945,13.5668,13.6831,2174618.5972406
2000-03-27,13.6831,13.6831,13.3958,13.3958,924068.9756492
2000-03-28,13.5129,13.5129,13.3441,13.5129,1474370.4566014
2000-03-29,13.5129,13.5129,13.2852,13.3958,1254502.9140168
2000-03-30,13.4539,13.4539,13.0044,13.1149,674694.0193203
2000-03-31,12.9519,13.1149,12.9519,13.1149,726997.89781983
2000-04-03,13.173,13.173,12.7235,12.7235,740489.40891761
2000-04-04,12.7235,12.7817,12.5524,12.6637,1243331.8402401
2000-04-05,12.7235,12.7235,12.3312,12.5016,1501809.0172815
2000-04-06,12.5524,12.7235,12.5016,12.6637,812393.65508331
2000-04-07,12.7817,12.7817,12.441,12.6637,1011617.8544901
2000-04-10,12.834,13.0044,12.834,13.0044,930414.76108091
2000-04-11,12.9519,12.9519,12.7817,12.8922,662151.44495856
2000-04-12,13.0044,13.2312,12.8922,13.173,943064.80832909
2000-04-13,13.0633,13.2312,13.0633,13.173,710493.48205308
2000-04-14,13.2312,13.2852,13.0633,13.1149,964288.2608372
2000-04-17,12.3312,12.5524,12.161,12.441,1833482.5576917
2000-04-18,12.7817,12.7817,12.3837,12.5016,1019187.3652879
2000-04-19,12.7235,12.7235,12.3837,12.3837,1314195.5534597
2000-04-20,12.3837,12.6121,12.3837,12.5524,787361.02152025
2000-04-25,12.6121,12.6637,12.3837,12.6637,656713.07264767
2000-04-26,12.6637,12.7235,12.5016,12.5016,549094.85354523
2000-04-27,12.3837,12.6121,12.3837,12.5016,852693.54493614
2000-04-28,12.5524,12.6637,12.3837,12.6121,377912.52852211
2000-05-04,12.441,12.6121,12.3837,12.3837,343944.98999017
2000-05-05,12.3312,12.441,12.3312,12.3837,268815.33594819
2000-05-08,12.3837,12.3837,12.2191,12.3312,245141.99014216
2000-05-09,12.3312,12.5016,12.2707,12.3837,578289.61889259
2000-05-10,12.3837,12.5524,12.3837,12.5524,455567.79539564
2000-05-11,12.3837,12.7817,12.3837,12.7235,798755.59004947
2000-05-12,12.6121,12.6121,12.441,12.5016,487205.12634412
2000-05-15,12.3837,12.3837,12.2707,12.3837,376928.17458486
2000-05-16,12.5016,12.7817,12.3837,12.6637,704957.40711815
2000-05-17,12.5524,12.6121,12.3837,12.6121,574782.09468939
2000-05-18,12.5524,12.5524,12.2707,12.3312,912712.26688681
2000-05-19,12.3312,12.3312,12.161,12.161,1008480.3789754
2000-05-22,12.1021,12.2191,11.9383,11.9383,418228.29505136
2000-05-23,11.9383,11.9383,11.5394,11.7089,938885.57858558
2000-05-24,11.316,11.5394,11.316,11.4281,1094349.9939655
2000-05-25,11.5394,11.6516,11.316,11.6516,968379.55821908
2000-05-26,11.37,11.5394,11.37,11.4281,1130548.8161741
2000-05-29,11.37,11.6516,11.37,11.5394,608040.0679142
2000-05-30,11.6516,11.822,11.5984,11.7089,383497.45476907
2000-05-31,11.9383,11.9383,11.6516,11.7089,811906.36324588
2000-06-01,11.822,11.9906,11.7672,11.8801,560020.44947903
2000-06-02,11.9383,12.0488,11.7089,11.9383,516649.03338279
2000-06-05,12.0488,12.6121,11.9383,12.6121,1027878.0136967
2000-06-06,12.3837,12.3837,11.9383,11.9383,588769.44660419
2000-06-07,12.1021,12.5016,12.0488,12.3837,929456.05408247
2000-06-08,12.5016,12.5016,12.2191,12.2191,913937.21353577
2000-06-09,12.2707,12.3312,12.161,12.2191,700481.4056541
2000-06-12,12.2191,12.2191,11.9906,12.1021,339043.98211153
2000-06-13,12.1021,12.2707,12.0488,12.2191,605575.51922268
2000-06-14,12.6637,12.7817,12.3312,12.5524,2494660.6402582
2000-06-15,12.5524,12.5524,12.3837,12.441,774837.98768332
2000-06-16,12.3837,12.3837,12.161,12.2191,847637.43414183
2000-06-19,12.161,12.2707,12.0488,12.2191,906577.7633796
2000-06-20,12.3312,12.441,12.2707,12.3837,732082.09811856
2000-06-21,12.3837,12.3837,12.2191,12.2707,414681.68979853
2000-06-23,12.1021,12.3312,12.1021,12.3312,665880.02134867
2000-06-26,12.1021,12.161,11.8801,12.0488,872742.12339012
2000-06-27,12.0488,12.0488,11.8801,11.8801,835257.29039257
2000-06-28,11.9906,11.9906,11.822,11.8801,726804.93513734
2000-06-29,11.9383,12.161,11.822,11.8801,2262316.4725831
2000-06-30,11.822,11.9906,11.5984,11.6516,1472748.5930422
2000-07-03,11.822,11.822,11.6516,11.7089,1792128.700782
2000-07-04,11.7672,11.7672,11.6516,11.7089,2312985.0534127
2000-07-05,11.7089,11.8801,11.7089,11.822,2069030.1501527
2000-07-06,11.6516,11.7089,11.5984,11.6516,1545861.9091805
2000-07-07,11.5394,11.7089,11.5394,11.6516,4324997.1734557
2000-07-10,11.7089,11.7089,11.5394,11.5984,2578036.3957696
2000-07-11,11.5984,11.5984,11.316,11.37,2599997.5030892
2000-07-12,11.37,11.5394,11.37,11.4863,1988624.5544123
2000-07-13,11.5394,11.8801,11.5394,11.7089,2576138.5222975
2000-07-14,11.7089,11.822,11.6516,11.7089,2024544.9241423
2000-07-17,11.822,11.9383,11.7672,11.9383,3105206.7804792
2000-07-18,12.1021,12.3837,12.1021,12.2707,2664990.5098865
2000-07-19,12.2707,12.5016,12.2707,12.3312,1400000.4404614
2000-07-20,12.2707,12.2707,12.0488,12.161,1681871.2895475
2000-07-21,12.161,12.2707,12.161,12.161,744177.68297529
2000-07-24,12.1021,12.2191,12.1021,12.161,772296.49817536
2000-07-25,12.1021,12.2707,12.1021,12.2707,1548632.999855
2000-07-26,12.3312,12.3312,12.161,12.2191,1212487.1218292
2000-07-27,12.1021,12.1021,11.8801,11.9383,1395156.8328743
2000-07-28,11.8801,12.0488,11.822,11.8801,944008.85993393
2000-07-31,11.7089,11.7672,11.5394,11.7089,1669138.1950689
2000-08-01,11.6516,11.6516,11.37,11.4281,1004760.3515649
2000-08-02,11.5394,11.7089,11.5394,11.6516,1139627.8325134
2000-08-03,11.7089,11.7672,11.5394,11.6516,1005344.1247436
2000-08-04,11.6516,11.7672,11.5984,11.6516,441193.29683307
2000-08-07,11.6516,11.6516,11.4863,11.5394,429831.70293947
2000-08-08,11.5394,11.5984,11.4863,11.5394,845514.84463446
2000-08-09,11.5394,11.7089,11.5394,11.5984,640993.94172168
2000-08-10,11.5984,11.5984,11.4863,11.5984,706299.59691596
2000-08-11,11.5394,11.5394,11.4281,11.4281,554265.7649228
2000-08-14,11.4281,11.4863,11.37,11.4281,371046.47661737
2000-08-16,11.5394,11.5984,11.4863,11.5394,847934.20586237
2000-08-17,11.4281,11.4281,11.2586,11.316,799186.70287806
2000-08-18,11.316,11.316,10.8075,11.1178,1138035.2797415
2000-08-21,10.9255,11.0883,10.9255,11.036,1155256.5885122
2000-08-22,11.036,11.0883,11.036,11.0654,649109.3659314
2000-08-23,11.036,11.1481,11.036,11.0883,845307.22655837
2000-08-24,11.1178,11.37,11.1178,11.316,1208037.9885867
2000-08-25,11.37,11.822,11.37,11.7672,1612004.1430932
2000-08-28,11.5394,11.5394,11.316,11.37,518576.21764207
2000-08-29,11.316,11.316,11.2063,11.316,623695.69213457
2000-08-30,11.2586,11.7089,11.2586,11.4281,1473014.8326928
2000-08-31,11.4281,11.5984,11.4281,11.4281,664583.01901448
2000-09-01,11.4863,11.5394,11.316,11.4863,1580122.5555846
2000-09-04,11.5394,11.5984,11.4863,11.4863,1176607.0544315
2000-09-05,11.5984,11.822,11.5394,11.6516,2908390.9507551
2000-09-06,11.5984,11.6516,11.4863,11.5984,909768.97533746
2000-09-07,11.5394,11.5394,11.37,11.4281,678497.09396124
2000-09-08,11.37,11.37,11.2292,11.316,640444.36446143
2000-09-11,11.1481,11.2292,11.0883,11.1481,532674.70629172
2000-09-12,11.0883,11.4863,11.0883,11.37,1084416.0796658
2000-09-13,11.316,11.5394,11.2292,11.2586,1336405.8024707
2000-09-14,11.316,11.4863,11.1768,11.4863,815704.55275562
2000-09-15,11.316,11.37,11.2586,11.316,607158.3017322
2000-09-18,11.2063,11.37,11.2063,11.316,624649.5140018
2000-09-19,11.2063,11.2063,11.036,11.0654,1441812.2784213
2000-09-20,11.0883,11.0883,10.9255,11.0654,751874.20718442
2000-09-21,10.977,10.977,10.584,10.6372,2040400.838742
2000-09-22,10.3032,10.4734,10.2442,10.3032,1102735.3216741
2000-09-25,10.4734,10.5258,10.3325,10.385,548434.13955013
2000-09-26,10.3032,10.3032,10.0754,10.0754,936264.70569558
2000-09-27,9.96409,10.0754,9.85274,9.93381,1225060.2282609
2000-09-28,9.91088,9.93381,9.65295,9.91088,1053451.6755404
2000-09-29,10.1336,10.2155,10.0517,10.1336,1869543.3749438
2000-10-02,10.1336,10.1336,9.96409,9.99279,474379.21437265
2000-10-03,9.88134,9.93381,9.7111,9.93381,518048.62347223
2000-10-04,9.79375,9.85274,9.7111,9.74222,454817.9277561
2000-10-05,9.85274,9.99279,9.85274,9.93381,862601.81229708
2000-10-06,9.96409,9.99279,9.91088,9.91088,701563.4622154
2000-10-09,9.88134,9.88134,9.65295,9.65295,752863.44625287
2000-10-10,9.7111,9.7111,9.54076,9.60049,699563.00098808
2000-10-11,9.4008,9.4008,9.0389,9.34265,1311288.9003944
2000-10-12,9.29024,9.5129,9.29024,9.29024,1269049.6134542
2000-10-13,8.95128,8.95128,8.64005,8.80962,1963363.5409655
2000-10-16,9.29024,9.3721,9.06258,9.25994,1123653.4534821
2000-10-17,9.29024,9.7111,9.29024,9.54076,2085422.2079018
2000-10-18,9.4008,9.60049,9.01024,9.34265,3628142.9777192
2000-10-19,9.7111,10.0517,9.7111,9.85274,1296047.2910434
2000-10-20,10.0231,10.1041,9.93381,10.0754,1316338.9047747
2000-10-23,10.0754,10.1041,9.93381,10.0231,1765636.6342723
2000-10-24,10.1336,10.3325,10.1336,10.1631,1360394.2392392
2000-10-25,10.4153,10.5258,10.1925,10.2442,2074972.9122602
2000-10-26,10.2442,10.2745,10.0231,10.0754,862225.65719451
2000-10-27,10.0754,10.1631,9.96409,10.0754,568615.83782937
2000-10-30,10.0231,10.0231,9.82329,9.93381,538539.30630001
2000-10-31,10.0231,10.2745,9.99279,10.2155,739071.49958616
2000-11-02,10.4153,10.584,10.3555,10.584,2015738.2538675
2000-11-03,10.7559,10.8656,10.6372,10.6372,1899539.3018083
2000-11-06,10.7559,11.0654,10.7559,11.036,1808427.9410382
2000-11-07,11.0883,11.2292,10.9255,11.0883,2400206.628463
2000-11-08,11.1481,11.2063,11.0073,11.036,858637.52832646
2000-11-09,10.9484,10.9484,10.584,10.6953,1748684.0077177
2000-11-10,10.6953,10.6953,10.4734,10.5258,1072264.3158002
2000-11-13,10.3032,10.4153,10.2745,10.4153,1944844.0085779
2000-11-14,10.6372,10.7559,10.5569,10.7256,1054737.6863294
2000-11-15,10.7559,10.8656,10.6134,10.8075,985123.34541474
2000-11-16,10.6953,10.977,10.6953,10.977,796814.97167938
2000-11-17,10.8075,11.2063,10.8075,11.2063,1498002.2787922
2000-11-20,11.2586,11.5984,11.1768,11.316,2026699.2670025
2000-11-21,11.316,11.5394,11.316,11.4281,1407642.0069445
2000-11-22,11.2586,11.37,11.1768,11.316,834010.3606532
2000-11-23,11.316,11.4281,11.1768,11.2063,991569.27603609
2000-11-24,11.2586,11.5984,11.2292,11.5394,1620687.4638051
2000-11-27,11.822,11.8801,11.5394,11.5394,1712988.354023
2000-11-28,11.4281,11.5394,11.2586,11.316,1547812.297813
2000-11-29,11.1178,11.37,11.1178,11.2063,1918023.4169948
2000-11-30,11.316,11.4281,11.1768,11.1768,1329489.6779711
2000-12-01,11.316,11.4863,11.2586,11.37,870637.85312475
2000-12-04,11.4281,11.6516,11.2292,11.316,1264538.194789
2000-12-05,11.5394,11.7672,11.4863,11.7672,1573802.4170917
2000-12-06,11.8801,12.1021,11.7672,11.9906,2900590.6175079
2000-12-07,11.822,12.0488,11.822,11.8801,1533674.7281137
2000-12-08,11.9906,12.0488,11.9383,11.9383,1456085.4105114
2000-12-11,11.8801,12.0488,11.7672,11.822,1037297.7679374
2000-12-12,11.7672,12.0488,11.7672,12.0488,1387179.4136211
2000-12-13,12.0488,12.2191,11.9383,12.2191,2938175.5956951
2000-12-14,12.1021,12.441,12.1021,12.3312,2635233.9544509
2000-12-15,12.2707,12.3837,12.1021,12.1021,1434809.4428429
2000-12-18,12.1021,12.1021,11.8801,11.9383,1055718.3764182
2000-12-19,11.9906,12.2191,11.9383,12.161,1772755.4917167
2000-12-20,11.9906,12.1021,11.7089,11.822,1494223.6298073
2000-12-21,11.7672,12.2191,11.7672,12.1021,2620309.8786281
2000-12-22,12.3837,12.7235,12.3312,12.6637,3544215.202382
2000-12-27,12.834,12.8922,12.6121,12.6637,1516085.8132201
2000-12-28,12.5524,12.6637,12.3837,12.441,875408.18374374
2000-12-29,12.3837,12.9519,12.3837,12.6637,3437642.4013569
2001-01-02,12.5524,12.7817,12.441,12.7235,693037.6869847
2001-01-03,12.6121,12.7817,12.3837,12.5524,1407502.7807052
2001-01-04,12.7817,12.834,12.3837,12.441,1408678.8760421
2001-01-05,12.5016,12.5524,12.2191,12.2191,1535207.4380284
2001-01-08,12.161,12.2707,11.7672,11.7672,1755623.3365905
2001-01-09,11.9383,11.9906,11.6516,11.9906,2242079.8165778
2001-01-10,11.822,12.0488,11.7672,11.822,1670902.9487157
2001-01-11,11.822,11.9383,11.6516,11.6516,1373558.4465465
2001-01-12,11.7672,11.9383,11.6516,11.7672,795676.73610926
2001-01-15,11.822,11.9906,11.7672,11.9383,1504360.2770519
2001-01-16,11.8801,12.0488,11.7089,11.9906,1182901.5459856
2001-01-17,11.9906,12.2191,11.9383,12.161,1960737.7829443
2001-01-18,12.0488,12.3312,12.0488,12.2707,1584768.3153579
2001-01-19,12.3312,12.441,12.2707,12.3837,2030634.2401859
2001-01-22,12.2707,12.3837,12.1021,12.1021,1114620.8458892
2001-01-23,12.1021,12.2191,11.9906,12.161,896218.84266526
2001-01-24,12.2707,12.2707,12.1021,12.1021,878743.50707206
2001-01-25,12.1021,12.3837,11.9906,12.2707,1265727.7242367
2001-01-26,12.1021,12.5016,12.0488,12.3312,1676363.304117
2001-01-29,12.2191,12.5524,12.2191,12.3837,1189503.8008054
2001-01-30,12.5016,12.5524,12.2707,12.3312,778074.3871048
2001-01-31,12.3312,12.3837,12.2191,12.2707,722905.37915516
2001-02-01,12.2707,12.3312,12.161,12.3312,1123615.5937153
2001-02-02,12.3837,12.3837,12.2191,12.2191,1185018.029079
2001-02-05,12.2191,12.2191,11.822,11.8801,1547539.9517485
2001-02-06,11.8801,12.0488,11.6516,11.8801,1769917.2304882
2001-02-07,11.7672,11.8801,11.4281,11.5984,1908770.9784977
2001-02-08,11.5394,11.822,11.5394,11.7672,1194517.1667017
2001-02-09,11.7672,11.822,11.4863,11.5394,756859.4835763
2001-02-12,11.4281,11.5984,11.37,11.5394,621795.3760969
2001-02-13,11.5394,11.7089,11.5394,11.7089,375727.65359191
2001-02-14,11.5394,11.5984,11.316,11.4281,967544.20078349
2001-02-15,11.316,11.316,10.977,11.1178,1544761.5333772
2001-02-16,11.1178,11.1178,10.6134,10.6372,1563592.492879
2001-02-19,10.6953,10.9255,10.6372,10.7559,1580210.4879462
2001-02-20,10.8378,10.9484,10.6372,10.6372,1365402.7200043
2001-02-21,10.4734,10.7559,10.3032,10.444,1649736.8964992
2001-02-22,10.4734,10.6372,10.2155,10.2155,1298625.4190354
2001-02-23,10.3032,10.4972,10.1925,10.2442,1535914.5607699
2001-02-26,10.385,10.444,10.3325,10.3325,572856.13171291
2001-02-27,10.3555,10.3555,9.96409,10.0231,682312.38143019
2001-02-28,9.85274,10.1041,9.77083,10.0517,988169.22471933
2001-03-01,9.85274,9.91088,9.62425,9.7111,1230626.8352659
2001-03-02,9.68324,9.93381,9.68324,9.85274,1639993.5023164
2001-03-05,9.88134,10.1925,9.88134,10.1925,1471929.1122831
2001-03-06,10.3555,10.4734,10.3032,10.444,1444561.3860053
2001-03-07,10.4153,10.584,10.3325,10.5258,1047610.2799053
2001-03-08,10.584,10.6134,10.2442,10.2442,570579.66057267
2001-03-09,10.2442,10.2442,9.91088,9.93381,995590.96029833
2001-03-12,9.85274,9.91088,9.54076,9.62425,1326789.4216991
2001-03-13,9.60049,10.0231,9.60049,9.93381,1655608.8242043
2001-03-14,9.96409,10.0231,9.5129,9.65295,2413143.6771693
2001-03-15,9.74222,10.2155,9.68324,10.2155,1193227.4920644
2001-03-16,10.1336,10.3032,10.0517,10.1925,1176423.8620115
2001-03-19,10.1925,10.3325,10.1041,10.1041,1353691.8392298
2001-03-20,10.2745,10.4734,10.1925,10.4153,912428.92927708
2001-03-21,10.2155,10.4734,10.1925,10.3325,663642.63125805
2001-03-22,10.2442,10.2442,10.0231,10.0754,1242783.4842626
2001-03-23,10.3555,10.4153,10.2745,10.3325,837263.85803388
2001-03-26,10.444,10.5258,10.3555,10.4153,1019922.5775339
2001-03-27,10.3032,10.385,10.1925,10.3032,740794.72961775
2001-03-28,10.3032,10.5569,10.3032,10.3555,1033499.5784277
2001-03-29,10.3032,10.385,10.2155,10.3325,499957.76134755
2001-03-30,10.3325,10.385,10.2745,10.3032,543153.31272052
2001-04-02,10.2442,10.3032,10.0754,10.1336,491660.36600056
2001-04-03,9.96409,9.96409,9.79375,9.85274,989638.4279284
2001-04-04,9.62425,9.77083,9.62425,9.68324,1029890.687752
2001-04-05,9.74222,9.77083,9.68324,9.74222,613968.17462812
2001-04-06,9.82329,10.0517,9.79375,10.0517,988569.80547791
2001-04-09,9.99279,10.0754,9.93381,10.0754,512875.26952906
2001-04-10,10.0754,10.4153,10.0754,10.3325,1092149.2423589
2001-04-11,10.4153,10.5258,10.3555,10.4734,1103579.2280893
2001-04-12,10.4153,10.6953,10.3325,10.5258,997725.7626337
2001-04-17,10.2155,10.444,10.2155,10.4153,557238.36725936
2001-04-18,10.6372,11.036,10.6372,11.036,1171653.5313925
2001-04-19,11.37,11.4863,11.1768,11.1768,1572052.3188385
2001-04-20,11.2063,11.4863,11.0883,11.1178,1446475.1361538
2001-04-23,11.0073,11.1768,10.977,11.0073,741542.15469169
2001-04-24,11.0654,11.0883,10.9484,10.9484,932620.39781871
2001-04-25,10.8959,11.1178,10.8959,11.1178,503969.67534739
2001-04-26,11.1178,11.316,11.0883,11.2063,1066382.6178327
2001-04-27,11.2063,11.37,11.0883,11.1768,1475503.8070403
2001-04-30,11.1481,11.1481,10.4153,10.4734,1660569.6749402
2001-05-02,10.444,10.444,10.0517,10.2745,1578901.272784
2001-05-04,10.1336,10.2155,10.0754,10.1336,897951.84295925
2001-05-07,10.1925,10.3555,10.1925,10.3032,574788.20110339
2001-05-08,10.3032,10.3032,10.0517,10.1631,1044382.4294635
2001-05-09,10.0754,10.1631,10.0231,10.1336,850807.88429208
2001-05-10,10.1336,10.3555,10.1336,10.3032,819613.87900021
2001-05-11,10.3032,10.385,10.2442,10.3555,808522.18860553
2001-05-14,10.2442,10.5258,10.2155,10.5258,457763.66187105
2001-05-15,10.444,10.4972,10.2745,10.4153,308596.1806108
2001-05-16,10.1336,10.3032,10.0231,10.1041,2072548.6659011
2001-05-17,10.2442,10.2745,10.0754,10.0754,1241160.3994207
2001-05-18,10.1336,10.1925,10.0754,10.1631,970513.13927165
2001-05-21,10.1041,10.4153,10.1041,10.3555,1335604.6409535
2001-05-22,10.444,10.584,10.444,10.4972,1384810.124988
2001-05-23,10.5569,10.9484,10.4972,10.8378,2722152.6513667
2001-05-24,11.0883,11.2586,10.9484,11.0654,1014331.5448729
2001-05-25,11.036,11.0654,10.8656,10.9255,1129413.0231696
2001-05-28,10.7837,10.8959,10.7837,10.8075,701131.128104
2001-05-29,10.7559,10.8075,10.6953,10.8075,1797819.8786326
2001-05-30,10.7256,10.8656,10.7256,10.8378,585887.21919487
2001-05-31,10.7256,11.1481,10.7256,11.1481,1225723.3848216
2001-06-01,11.1178,11.2063,11.036,11.1768,1132632.3246318
2001-06-04,11.0883,11.2063,10.977,10.977,486749.58785951
2001-06-05,10.9484,11.1768,10.9255,11.1481,876496.34671904
2001-06-06,11.1481,11.2292,11.036,11.036,1805277.0314128
2001-06-07,10.7837,10.977,10.6953,10.7256,1611692.715979
2001-06-08,10.7256,10.7559,10.4734,10.4734,1424483.4967642
2001-06-11,10.3555,10.4734,10.3032,10.3555,1546653.3004353
2001-06-12,10.3555,10.584,10.3555,10.4734,1043774.2306288
2001-06-13,10.6372,10.6953,10.4734,10.4734,1339012.0199671
2001-06-15,10.4734,10.5258,10.0754,10.1041,1415465.5445648
2001-06-18,10.1336,10.2442,10.1041,10.1336,1062108.1280308
2001-06-19,10.2442,10.3325,10.1336,10.1631,747035.4847286
2001-06-20,10.1336,10.1925,10.0754,10.0754,389211.83699288
2001-06-21,10.1631,10.3325,10.1336,10.1925,584228.71715171
2001-06-22,10.1925,10.3032,10.0231,10.1336,657677.88606012
2001-06-25,10.1631,10.3325,10.1336,10.3032,651263.70879158
2001-06-26,10.3032,10.3032,9.85274,9.91088,626371.52275059
2001-06-27,9.91088,10.0517,9.91088,9.96409,340653.63284266
2001-06-28,9.85274,10.1336,9.82329,10.0517,443957.05981073
2001-06-29,10.0754,10.2442,9.99279,9.99279,393227.41484112
2001-07-02,9.99279,10.1631,9.93381,10.0517,770032.23986312
2001-07-03,10.0754,10.1336,9.99279,10.0231,474568.51320674
2001-07-04,10.0231,10.1041,9.93381,9.99279,1012403.1393308
2001-07-05,9.96409,10.0231,9.88134,9.96409,708816.66076791
2001-07-06,9.88134,9.96409,9.88134,9.91088,611721.01427509
2001-07-09,9.88134,9.88134,9.3721,9.57188,1062704.1140374
2001-07-10,9.57188,9.57188,9.06258,9.17808,687175.52954201
2001-07-11,8.95128,9.11991,8.80962,9.06258,2322816.3799572
2001-07-12,9.17808,9.45969,9.17808,9.20263,1731273.4001129
2001-07-13,9.29024,9.29024,9.0389,9.11991,968538.32498315
2001-07-16,9.11991,9.5129,9.11991,9.45969,1701798.9610042
2001-07-17,9.3721,9.3721,9.25994,9.25994,1232820.2591757
2001-07-18,9.17808,9.31889,9.11991,9.31889,1040399.8262508
2001-07-19,9.23205,9.60049,9.20263,9.54076,2012843.8136302
2001-07-20,9.34265,9.54076,9.20263,9.23205,1845931.0932778
2001-07-23,9.23205,9.31889,9.17808,9.23205,1365501.6439112
2001-07-24,9.23205,9.25994,8.98072,9.09287,1690709.7131752
2001-07-25,9.29024,9.4008,9.0389,9.15019,1359199.8246603
2001-07-26,9.20263,9.45969,9.20263,9.43192,1120644.2126615
2001-07-27,9.54076,9.60049,9.45969,9.5129,1767420.9284439
2001-07-30,9.5129,9.68324,9.48345,9.57188,1481028.89043
2001-07-31,9.5129,9.57188,9.45969,9.48345,1099229.0187537
2001-08-01,9.48345,9.57188,9.29024,9.57188,913048.11965696
2001-08-02,9.60049,9.88134,9.60049,9.82329,1495711.1522584
2001-08-03,9.79375,9.82329,9.68324,9.79375,1471741.0347318
2001-08-06,9.7111,9.88134,9.7111,9.79375,1494254.1618773
2001-08-07,9.68324,9.68324,9.60049,9.65295,1069194.0108396
2001-08-08,9.60049,9.60049,9.31889,9.3721,1343809.2188077
2001-08-09,9.23205,9.29024,9.15019,9.23205,727983.47303988
2001-08-10,9.25994,9.43192,9.25994,9.31889,779456.87923504
2001-08-13,9.29024,9.34265,9.20263,9.20263,868758.29889469
2001-08-14,9.29024,9.48345,9.23205,9.4008,573251.82734029
2001-08-16,9.25994,9.34265,9.11991,9.17808,1349600.5418479
2001-08-17,9.23205,9.23205,8.98072,9.09287,1205160.6463086
2001-08-20,8.98072,9.17808,8.98072,9.11991,615858.72040338
2001-08-21,9.06258,9.31889,9.06258,9.25994,508107.38147568
2001-08-22,9.25994,9.54076,9.23205,9.48345,536168.79638412
2001-08-23,9.54076,9.77083,9.54076,9.65295,971440.09291728
2001-08-24,9.79375,9.85274,9.74222,9.85274,1015782.42884
2001-08-27,9.93381,10.0517,9.7111,9.74222,870402.14554425
2001-08-28,9.74222,9.88134,9.65295,9.65295,1168171.6541281
2001-08-29,9.68324,9.77083,9.65295,9.74222,502458.9485231
2001-08-30,9.82329,9.88134,9.77083,9.82329,598763.20376116
2001-08-31,9.77083,10.0231,9.74222,10.0231,673299.31436206
2001-09-03,10.0231,10.3325,10.0231,10.2442,979456.59322014
2001-09-04,10.3325,10.4734,10.3325,10.385,1404729.2474651
2001-09-05,10.2442,10.8075,10.2442,10.8075,1451435.9868897
2001-09-06,10.8656,11.2063,10.8656,10.8959,2264028.7110695
2001-09-07,10.7256,10.8656,10.4153,10.4734,1320312.9590077
2001-09-10,10.3032,10.5258,10.1041,10.2745,721549.75524654
2001-09-11,10.4734,10.584,10.0231,10.0754,2426375.0550306
2001-09-12,9.79375,10.0754,9.54076,9.96409,1409567.9699209
2001-09-13,9.96409,10.1925,9.96409,9.99279,1378725.6940756
2001-09-14,9.91088,9.96409,9.29024,9.45969,1200828.756215
2001-09-17,9.45969,9.45969,9.06258,9.31889,1297558.0178677
2001-09-18,9.31889,9.43192,9.23205,9.34265,910334.42927412
2001-09-19,9.45969,9.68324,9.45969,9.68324,1333169.4030492
2001-09-20,9.60049,9.62425,9.4008,9.4008,439411.44522705
2001-09-21,9.17808,9.29024,8.83828,8.95128,1388867.2264515
2001-09-24,9.11991,9.17808,8.49927,8.5574,1115765.1878733
2001-09-25,8.41656,8.5574,8.3052,8.49927,1295579.5397308
2001-09-26,8.5574,8.72775,8.49927,8.72775,1141936.0570065
2001-09-27,8.72775,8.80962,8.46978,8.58771,1617728.2955794
2001-09-28,8.69823,8.78095,8.49927,8.66957,1254804.5708685
2001-10-01,8.66957,8.69823,8.61637,8.66957,813689.4361347
2001-10-02,8.69823,8.72775,8.46978,8.69823,1553712.3150225
2001-10-03,8.66957,8.72775,8.5574,8.58771,1812006.2996439
2001-10-04,8.72775,8.92091,8.69823,8.83828,1112476.2732914
2001-10-05,8.72775,8.80962,8.66957,8.66957,409270.18570926
2001-10-08,8.61637,8.80962,8.58771,8.69823,480527.15199066
2001-10-09,8.83828,9.31889,8.83828,9.23205,1530441.9925406
2001-10-10,9.4008,9.79375,9.31889,9.77083,2996425.9001506
2001-10-11,9.91088,10.385,9.79375,10.0517,4014928.1257874
2001-10-12,9.85274,9.99279,9.74222,9.93381,2169314.5660378
2001-10-15,9.68324,9.85274,9.68324,9.74222,988065.41568128
2001-10-16,9.99279,10.3032,9.99279,10.3032,2870167.2416632
2001-10-17,10.4734,10.6134,10.0754,10.1336,3861513.0229468
2001-10-18,9.96409,10.0754,9.91088,10.0231,954188.25207658
2001-10-19,9.91088,9.99279,9.74222,9.88134,1467399.3743758
2001-10-22,9.85274,10.0517,9.85274,9.96409,499399.6351077
2001-10-23,10.0754,10.1041,9.62425,9.68324,2256045.1854022
2001-10-24,9.57188,9.74222,9.5129,9.65295,1712200.6266166
2001-10-25,9.88134,10.1041,9.79375,9.85274,1877877.4087748
2001-10-26,10.0231,10.5258,9.91088,10.3555,3009823.3724727
2001-10-29,10.3555,10.9255,10.3032,10.6666,3803299.3569754
2001-10-30,10.3555,10.8075,10.3555,10.4972,3759653.152249
2001-10-31,10.5569,10.6134,10.3325,10.4972,1290829.9709194
2001-11-02,10.6666,10.6666,10.444,10.4972,1515620.5044731
2001-11-05,10.4153,10.7559,10.4153,10.7559,1688467.4379533
2001-11-06,10.8378,10.9484,10.6666,10.6953,1688962.0574876
2001-11-07,10.6666,10.7559,10.4734,10.7256,1167045.631386
2001-11-08,10.7256,10.8959,10.6134,10.8959,1443309.5711348
2001-11-09,10.7837,11.0073,10.7837,10.8656,1847193.8996936
2001-11-12,10.977,11.0654,10.584,10.6372,1523472.1315979
2001-11-13,10.8959,11.036,10.8378,11.036,1837965.8868525
2001-11-14,11.1481,11.5394,11.036,11.1768,4604011.4420713
2001-11-15,11.1481,11.2292,10.9255,10.9255,1329208.782927
2001-11-16,10.9255,11.0654,10.8378,10.8959,763184.50720039
2001-11-19,10.977,11.1178,10.9255,11.1178,904275.64530055
2001-11-20,11.0654,11.0883,10.9255,11.036,667406.62484937
2001-11-21,11.036,11.036,10.5569,10.5569,1761964.236891
2001-11-22,10.5258,10.7256,10.444,10.6953,2391857.9392384
2001-11-23,10.7559,10.8378,10.5569,10.6953,716739.12229514
2001-11-26,10.6953,10.8656,10.6666,10.7837,555257.44655685
2001-11-27,10.6953,10.8075,10.6953,10.7256,671389.22806199
2001-11-28,10.6953,10.6953,10.4734,10.5569,1266846.419282
2001-11-29,10.4734,10.6134,10.4153,10.5569,510923.65961377
2001-11-30,10.4972,10.6372,10.4153,10.4153,562863.59583873
2001-12-03,10.3325,10.5258,10.3032,10.4153,369203.56087133
2001-12-04,10.6953,10.8075,10.6134,10.7559,1087333.7242763
2001-12-05,10.8075,10.8075,10.5258,10.7837,1280915.5971445
2001-12-06,10.8378,10.8656,10.7559,10.7837,1395701.5250034
2001-12-07,10.7256,10.8378,10.6372,10.7837,982125.09613937
2001-12-10,10.6953,10.8075,10.6666,10.6953,1239848.7416929
2001-12-11,10.6666,10.7837,10.5258,10.7559,1432662.4276795
2001-12-12,10.6953,10.7559,10.6134,10.6666,572725.45445325
2001-12-13,10.6953,10.7256,10.4734,10.4734,1331613.4887613
2001-12-14,10.3555,10.6134,10.2745,10.584,876717.39890594
2001-12-17,10.4972,10.6372,10.4734,10.584,777033.85415873
2001-12-18,10.5258,10.6666,10.444,10.6666,732095.53222937
2001-12-19,10.6372,10.8656,10.5569,10.7559,1108834.4079801
2001-12-20,10.6953,10.7559,10.6134,10.6666,478228.69776001
2001-12-21,10.5258,10.6134,10.444,10.5258,997127.33406143
2001-12-27,10.4972,10.6134,10.4972,10.6134,252760.35225205
2001-12-28,10.584,10.8075,10.584,10.8075,612665.06587992
2001-12-31,10.6666,10.7837,10.6666,10.6953,452570.76740307
2002-01-02,10.584,10.8378,10.584,10.8378,929973.8779899
2002-01-03,10.9484,11.7089,10.9484,11.7089,3249456.1559016
2002-01-04,11.9383,12.3837,11.6516,11.822,3172548.314102
2002-01-07,11.7089,12.161,11.5984,11.9906,2112225.7015256
2002-01-08,11.822,12.161,11.6516,11.822,2393840.0812237
2002-01-09,11.7089,12.2707,11.5984,12.2191,3430265.8532415
2002-01-10,12.0488,12.7817,11.822,11.8801,3882283.3795359
2002-01-11,11.9383,12.1021,11.7089,12.0488,1362349.5130029
2002-01-14,11.9383,11.9383,11.6516,11.822,1217455.3002618
2002-01-15,11.7089,11.9383,11.7089,11.9383,717667.29722356
2002-01-16,11.822,12.0488,11.7672,11.8801,586635.86555161
2002-01-17,12.0488,12.1021,11.8801,12.1021,918099.34532007
2002-01-18,12.1021,12.1021,11.8801,11.9906,495926.30682291
2002-01-21,11.8801,11.9906,11.7089,11.8801,681279.17618091
2002-01-22,11.822,12.161,11.822,12.161,2384439.8675078
2002-01-23,12.1021,12.2191,11.9906,11.9906,1349032.6453456
2002-01-24,11.9906,12.3837,11.9383,12.2707,2296928.8484337
2002-01-25,12.161,12.6637,12.161,12.5016,4026739.1517516
2002-01-28,12.5524,12.7817,12.161,12.2191,2207527.2835844
2002-01-29,12.2191,12.441,12.2191,12.441,1160299.2651957
2002-01-30,12.3312,12.3837,12.2191,12.2191,1039502.1833924
2002-01-31,12.2707,12.6637,12.2707,12.5524,1694863.2959799
2002-02-01,12.6637,13.0633,12.6121,12.8922,5181271.5195631
2002-02-04,12.8922,12.8922,12.6121,12.6637,2297515.064178
2002-02-05,12.6121,12.6121,12.161,12.3837,5035044.8872866
2002-02-06,12.3312,12.441,12.0488,12.2191,1621651.0559348
2002-02-07,12.1021,12.1021,11.316,11.37,4202701.5776561
2002-02-08,11.1768,11.4863,10.977,11.4281,3574014.5027157
2002-02-11,11.6516,12.1021,11.5984,12.1021,6730767.966358
2002-02-12,12.1021,12.3312,11.7672,11.822,1912569.1680075
2002-02-13,11.822,11.9906,11.822,11.9906,473173.8082485
2002-02-14,11.9906,12.0488,11.822,11.8801,1635496.7390447
2002-02-15,11.8801,12.0488,11.8801,11.8801,1042197.5545333
2002-02-18,11.822,11.9906,11.822,11.8801,445642.4300755
2002-02-19,11.8801,11.8801,11.6516,11.7672,1163215.6885234
2002-02-20,11.7089,11.7089,11.37,11.6516,1325373.9549332
2002-02-21,11.7089,11.7672,11.0883,11.1178,3849195.1646204
2002-02-22,11.0654,11.2063,10.977,10.977,1539074.019375
2002-02-25,11.036,11.0883,10.7559,11.036,2351614.2283944
2002-02-26,11.2292,11.2292,11.036,11.036,2814072.5013508
2002-02-27,11.1768,11.2063,11.0883,11.1768,2962404.6251754
2002-02-28,11.1481,11.1768,10.977,11.0883,817437.55304961
2002-03-01,10.977,11.1481,10.977,11.1481,565142.50954458
2002-03-04,11.316,11.4281,10.977,11.036,2245496.9658538
2002-03-05,11.0654,11.1178,10.8378,10.8959,1079535.8335947
2002-03-06,10.9255,10.9255,10.7256,10.8959,994438.0693346
2002-03-07,10.8959,11.036,10.8378,10.9484,1092436.243817
2002-03-08,10.9484,11.0073,10.9255,10.9484,695650.01089509
2002-03-11,10.9255,10.977,10.8075,10.8075,1537582.8330755
2002-03-12,10.7256,10.7256,10.5569,10.584,855210.6087881
2002-03-13,10.584,10.8378,10.5258,10.7559,1296308.6455627
2002-03-14,10.8075,10.8075,10.6372,10.6372,351523.04976764
2002-03-15,10.6134,10.6666,10.4734,10.5258,1214502.2384501
2002-03-18,10.584,10.6372,10.4972,10.5569,207080.71166275
2002-03-19,10.5258,10.5258,10.1925,10.1925,1681668.5566026
2002-03-20,10.1925,10.4153,10.0754,10.4153,977152.03257549
2002-03-21,10.4153,10.5258,10.3555,10.4734,723840.88178039
2002-03-22,10.5258,10.6953,10.4153,10.6372,512566.28498052
2002-03-25,10.6372,10.6953,10.4153,10.584,417698.25831592
2002-03-26,10.4734,10.6134,10.4153,10.5258,629791.11459216
2002-03-27,10.6372,10.6372,10.5569,10.6372,1080776.6569201
2002-03-28,10.6666,10.6666,10.4972,10.4972,572294.34162465
2002-04-02,10.444,10.584,10.2442,10.3032,603263.63088122
2002-04-03,10.2155,10.3325,10.1336,10.2745,700880.76512988
2002-04-04,10.2745,10.3325,10.2442,10.3325,606140.97315934
2002-04-05,10.3325,10.4972,10.3325,10.4734,2095458.7099568
2002-04-08,10.5258,10.6372,10.444,10.4972,2335401.6992169
2002-04-09,10.6372,10.6666,10.5258,10.6372,1009404.8900554
2002-04-10,10.584,10.6134,10.385,10.4734,1734260.6578431
2002-04-11,10.4734,10.4734,10.2745,10.3032,1212716.7229957
2002-04-12,10.3032,10.3325,10.1925,10.3325,674025.9776284
2002-04-15,10.3555,10.6134,10.2155,10.584,618825.21632594
2002-04-16,10.6134,10.6666,10.5258,10.584,699133.10944228
2002-04-17,10.6372,10.6372,10.385,10.385,1103994.4642415
2002-04-18,10.385,10.4972,10.2745,10.4153,391778.97343966
2002-04-19,10.3325,10.3555,10.2155,10.3555,608262.34138391
2002-04-22,10.3032,10.5569,10.2745,10.4734,471813.29920868
2002-04-23,10.4734,10.584,10.4153,10.444,944656.13981822
2002-04-24,10.4153,10.4972,10.4153,10.444,725018.19840013
2002-04-25,10.444,10.444,10.3032,10.3555,924134.92492043
2002-04-26,10.3325,10.444,10.3032,10.4153,1086872.0793777
2002-04-29,10.3555,10.4153,10.3032,10.4153,416106.92682679
2002-04-30,10.4153,10.4153,10.2442,10.3555,806724.46032311
2002-05-02,10.2745,10.3555,10.1925,10.3032,811561.96149612
2002-05-06,10.2745,10.3555,10.2155,10.2745,386735.07547335
2002-05-07,10.3032,10.3555,10.1925,10.2442,1049263.8968173
2002-05-08,10.3555,10.4734,10.2745,10.385,1583429.7894085
2002-05-09,10.4734,10.4972,10.3032,10.3555,472792.76801472
2002-05-10,10.3555,10.3555,10.1336,10.2442,1149846.3057057
2002-05-13,10.2442,10.4153,10.2155,10.4153,347437.85879977
2002-05-14,10.3032,10.4153,10.3032,10.4153,1139593.636595
2002-05-15,10.385,10.4153,10.3032,10.385,1000217.1795468
2002-05-16,10.3325,10.6953,10.3325,10.584,2203339.5048613
2002-05-17,10.9255,11.2586,10.7837,10.8656,3975023.9315619
2002-05-20,10.9484,11.0073,10.7256,10.8378,1467907.4280208
2002-05-21,10.8378,10.9484,10.6372,10.9255,2238119.1964556
2002-05-22,10.8959,10.9255,10.7256,10.7837,891891.83770288
2002-05-23,10.7256,10.8656,10.7256,10.8075,381140.37896399
2002-05-24,10.8075,11.1768,10.7559,11.1768,1741278.1488151
2002-05-27,11.0883,11.316,11.036,11.036,1957398.7957676
2002-05-28,11.0654,11.2063,10.8656,10.8656,759549.96958593
2002-05-29,10.8656,11.0883,10.8656,11.0883,942661.78500491
2002-05-31,11.0654,11.1178,10.977,11.0654,949273.81008713
2002-06-03,11.0654,11.2292,11.0073,11.2292,1039321.4335379
2002-06-04,11.1481,11.4281,11.1481,11.1768,1078060.5239717
2002-06-05,11.2292,11.4863,11.1481,11.4281,1425892.857116
2002-06-06,11.5394,11.7672,11.4863,11.5984,2052484.2107707
2002-06-07,11.37,11.5394,11.316,11.4863,819737.22856307
2002-06-10,11.4863,11.5984,11.4281,11.5394,417329.43091015
2002-06-11,11.4281,11.5984,11.4281,11.5394,841416.21955578
2002-06-12,11.4863,11.4863,11.316,11.316,1035707.6577311
2002-06-13,11.37,11.6516,11.316,11.4281,2832167.0273238
2002-06-14,11.37,11.4281,11.036,11.036,2553279.7721194
2002-06-17,11.0654,11.1481,10.8075,10.8959,961923.85733532
2002-06-18,10.8959,10.977,10.6666,10.8075,1665806.535589
2002-06-19,10.6372,10.6953,10.5569,10.6666,839435.29885328
2002-06-20,10.6372,10.7837,10.6134,10.6953,822582.81748837
2002-06-21,10.6372,10.9255,10.584,10.9255,1142258.4756658
2002-06-24,10.8378,10.9255,10.6134,10.6372,624776.52741306
2002-06-25,10.6953,10.7559,10.3032,10.3325,1493643.520477
2002-06-26,10.0517,10.1925,9.96409,10.0517,2049133.010766
2002-06-27,10.1336,10.3555,10.1336,10.2745,1791988.2532599
2002-06-28,10.385,10.4153,10.0231,10.0754,1690066.0971393
2002-07-01,10.0231,10.3032,9.96409,10.0754,1196024.2296776
2002-07-02,10.0754,10.1925,9.79375,9.99279,1730129.0581288
2002-07-03,9.82329,10.1631,9.5129,10.1336,2394553.3103792
2002-07-04,10.1631,10.2745,9.91088,9.91088,1169846.0328477
2002-07-05,10.1041,10.1925,9.91088,9.93381,1036812.9186656
2002-07-08,10.0754,10.0754,9.85274,9.88134,517008.09052615
2002-07-09,9.93381,10.0231,9.91088,9.93381,487942.78115566
2002-07-10,10.0231,10.0517,9.74222,9.82329,1456261.2752347
2002-07-11,9.74222,9.74222,9.60049,9.62425,950600.12320854
2002-07-12,9.77083,9.79375,9.57188,9.60049,836290.49564184
2002-07-15,9.60049,9.62425,9.45969,9.57188,762743.62410939
2002-07-16,9.60049,9.65295,9.48345,9.57188,620517.91428751
2002-07-17,9.65295,9.91088,9.57188,9.91088,820517.62827262
2002-07-18,9.91088,9.96409,9.57188,9.60049,748309.28268958
2002-07-19,9.5129,9.54076,9.34265,9.43192,874040.34700711
2002-07-22,9.3721,9.3721,9.23205,9.23205,1245293.2204178
2002-07-23,9.5129,9.54076,9.23205,9.45969,1279313.2741101
2002-07-24,9.4008,9.43192,9.06258,9.06258,1710132.9948353
2002-07-25,9.29024,9.34265,9.01024,9.17808,1640516.211355
2002-07-26,9.17808,9.45969,9.15019,9.45969,1506829.7108746
2002-07-29,9.45969,9.48345,9.34265,9.48345,678905.00241663
2002-07-30,9.54076,9.57188,9.3721,9.3721,789931.82181543
2002-07-31,9.3721,9.77083,9.31889,9.31889,1221562.4743201
2002-08-01,9.3721,9.57188,9.3721,9.43192,895423.7875621
2002-08-02,9.43192,9.48345,9.3721,9.45969,1165991.6643291
2002-08-05,9.43192,9.43192,9.29024,9.43192,720627.68673212
2002-08-06,9.31889,9.45969,9.25994,9.43192,392042.77052458
2002-08-07,9.45969,9.54076,9.25994,9.25994,1041845.8250867
2002-08-08,9.31889,9.45969,9.31889,9.3721,963989.04655107
2002-08-09,9.43192,9.48345,9.34265,9.4008,393161.46556989
2002-08-12,9.3721,9.4008,9.25994,9.29024,234234.71345037
2002-08-13,9.3721,9.5129,9.25994,9.5129,1332676.0047978
2002-08-14,9.45969,9.5129,9.29024,9.34265,1435609.3830773
2002-08-16,9.45969,9.5129,9.01024,9.0389,2366721.4966373
2002-08-19,9.0389,9.20263,8.89723,8.89723,1523574.7193531
2002-08-20,9.01024,9.0389,8.61637,8.61637,1716460.461025
2002-08-21,8.69823,9.43192,8.69823,9.3721,6974589.7497928
2002-08-22,9.48345,9.5129,9.31889,9.34265,2294097.9149021
2002-08-23,9.29024,9.48345,9.29024,9.31889,734398.87159122
2002-08-26,9.48345,9.54076,9.3721,9.54076,521719.79957071
2002-08-27,9.57188,10.0754,9.54076,9.93381,1737570.3342326
2002-08-28,9.91088,9.99279,9.65295,9.77083,1756971.6328023
2002-08-29,9.7111,9.74222,9.43192,9.43192,1216677.3431179
2002-08-30,9.5129,9.74222,9.45969,9.65295,1206817.927069
2002-09-02,9.7111,9.88134,9.68324,9.77083,1012068.5078435
2002-09-03,9.62425,9.62425,9.4008,9.48345,1390285.1357829
2002-09-04,9.43192,9.60049,9.34265,9.54076,1426918.7346685
2002-09-05,9.45969,9.57188,9.4008,9.4008,357668.54482005
2002-09-06,9.48345,9.74222,9.43192,9.65295,659990.99568437
2002-09-09,9.68324,9.74222,9.60049,9.7111,410342.47200815
2002-09-10,9.79375,9.91088,9.77083,9.85274,1459666.2116827
2002-09-11,9.88134,9.96409,9.77083,9.88134,943254.10716318
2002-09-12,9.82329,9.82329,9.60049,9.74222,749101.89522715
2002-09-13,9.60049,9.7111,9.57188,9.57188,655591.93503676
2002-09-16,9.57188,9.74222,9.54076,9.65295,1019746.7128106
2002-09-17,9.82329,9.99279,9.68324,9.68324,1871261.7198442
2002-09-18,9.62425,9.65295,9.45969,9.48345,1147832.4103676
2002-09-19,9.57188,9.62425,9.43192,9.43192,1160083.09814
2002-09-20,9.5129,9.60049,9.43192,9.48345,1494261.4895741
2002-09-23,9.57188,9.57188,9.3721,9.4008,1070251.6417449
2002-09-24,9.4008,9.4008,9.06258,9.15019,1658770.725375
2002-09-25,9.17808,9.45969,9.15019,9.4008,1659542.5761049
2002-09-26,9.45969,9.5129,9.15019,9.25994,1632651.1501194
2002-09-27,9.29024,9.29024,9.11991,9.23205,1040559.8142977
2002-09-30,9.17808,9.17808,9.06258,9.11991,2511999.1921777
2002-10-01,9.15019,9.20263,9.09287,9.09287,1013598.7751926
2002-10-02,9.17808,9.25994,9.11991,9.15019,1136621.0342585
2002-10-03,9.15019,9.25994,9.06258,9.25994,820804.62973075
2002-10-04,9.25994,9.3721,9.20263,9.29024,649800.61199651
2002-10-07,9.11991,9.31889,9.09287,9.25994,491952.25258989
2002-10-08,9.31889,9.3721,9.23205,9.34265,515709.86690916
2002-10-09,9.34265,9.45969,9.34265,9.43192,646726.64318751
2002-10-10,9.48345,9.57188,9.34265,9.48345,2004236.2124518
2002-10-11,9.62425,9.79375,9.60049,9.7111,2311177.5548679
2002-10-14,9.7111,9.74222,9.60049,9.74222,937591.01881699
2002-10-15,9.85274,10.0231,9.82329,9.93381,1632425.2128013
2002-10-16,9.88134,9.99279,9.79375,9.79375,1195054.531134
2002-10-17,9.85274,9.88134,9.79375,9.88134,598812.05507318
2002-10-18,9.93381,10.0517,9.93381,10.0517,1909662.5149422
2002-10-21,10.0231,10.1925,9.96409,10.0754,1825032.5019946
2002-10-22,10.1041,10.2442,10.0754,10.2155,1147938.6619712
2002-10-23,10.2155,10.2745,10.0231,10.0517,950096.95469471
2002-10-24,10.0754,10.1336,9.99279,10.1336,462598.72047846
2002-10-25,10.0754,10.1925,10.0231,10.0517,1145850.2683823
2002-10-28,10.1041,10.584,10.1041,10.5258,2187385.8876376
2002-10-29,10.4972,10.584,10.4153,10.444,1513164.5047611
2002-10-30,10.4153,10.7559,10.385,10.6134,2044512.8979315
2002-10-31,10.5569,10.8075,10.5569,10.8075,719029.02754619
2002-11-04,10.8656,10.9255,10.7559,10.7837,616019.92973306
2002-11-05,10.7559,10.8075,10.6372,10.6372,659236.24291363
2002-11-06,10.6666,10.7256,10.5258,10.5258,1263193.5624256
2002-11-07,10.5569,10.6372,10.5569,10.584,758492.33868064
2002-11-08,10.584,10.6953,10.584,10.6953,939906.57100685
2002-11-12,10.6953,10.7837,10.6666,10.7559,384478.14485792
2002-11-13,10.6953,10.7837,10.6666,10.7837,242416.08693132
2002-11-14,10.8656,11.0883,10.8656,11.0073,1984010.5479918
2002-11-15,10.977,11.0073,10.5258,10.5258,2277537.3201265
2002-11-18,10.5258,10.6372,10.1925,10.5569,1068755.5703142
2002-11-19,10.5258,10.6134,10.4153,10.4153,1675779.5309383
2002-11-20,10.444,10.4734,10.3032,10.3555,1186975.7454083
2002-11-21,10.444,10.6134,10.4153,10.584,2528210.5000724
2002-11-22,10.6134,10.6666,10.4972,10.6134,1773429.6398226
2002-11-25,10.6372,10.8656,10.5569,10.8656,1736160.9738808
2002-11-26,10.8075,10.9255,10.6953,10.7256,1331093.2222882
2002-11-27,10.6953,10.9255,10.6134,10.8656,1630474.8241688
2002-11-28,10.8656,10.9255,10.7559,10.7559,873360.0924872
2002-11-29,10.7559,10.7837,10.5258,10.5258,2052279.0352602
2002-12-02,10.5258,10.9484,10.5258,10.9255,1568778.0596502
2002-12-03,10.8378,10.8959,10.7256,10.7559,1289573.2709176
2002-12-04,10.6666,10.8075,10.584,10.6134,1249136.5973911
2002-12-05,10.6372,10.7256,10.6134,10.6134,626867.36356762
2002-12-06,10.6134,10.6134,10.444,10.4734,825058.3577251
2002-12-09,10.4734,10.5258,10.3325,10.3555,1237054.4466452
2002-12-10,10.385,10.385,10.1041,10.1336,1977162.815329
2002-12-11,10.2155,10.3325,10.0754,10.0754,1956252.0112179
2002-12-12,10.2442,10.3325,10.1041,10.3032,2959377.0651128
2002-12-13,10.3032,10.3555,10.2155,10.3032,481368.61584025
2002-12-16,10.3032,10.4153,10.3032,10.3032,683958.67064534
2002-12-17,10.3555,10.385,10.1631,10.1925,648896.8627241
2002-12-18,10.1631,10.1631,9.93381,9.96409,2277820.6577362
2002-12-19,10.0231,10.0754,9.91088,9.96409,1200126.5186047
2002-12-20,9.96409,9.99279,9.85274,9.85274,912047.8890433
2002-12-23,9.91088,10.0754,9.91088,9.99279,551850.0675433
2002-12-27,10.0231,10.0517,9.99279,10.0517,198445.02098
2002-12-30,10.0231,10.0517,9.93381,9.99279,655046.02162491
2002-12-31,10.0231,10.0231,9.93381,9.96409,285033.97153962
2003-01-02,10.0517,10.0517,9.88134,9.96409,427994.89360743
2003-01-03,10.1336,10.444,10.1041,10.4153,2361171.9875915
2003-01-06,10.4734,10.5258,10.3325,10.5258,1258053.183118
2003-01-07,10.4972,10.6134,10.3325,10.5258,1086144.1948286
2003-01-08,10.444,10.5569,10.2745,10.2745,956181.38560709
2003-01-09,10.3032,10.3555,10.1336,10.3032,1902276.1965644
2003-01-10,10.3032,10.385,10.1631,10.2155,1169064.4118553
2003-01-13,10.3325,10.5569,10.3032,10.4734,1848952.5469264
2003-01-14,10.4734,10.5569,10.4153,10.5569,815198.94167619
2003-01-15,10.4972,10.6134,10.4734,10.5258,1060764.7169501
2003-01-16,10.4153,10.4734,10.3032,10.385,575304.80372803
2003-01-17,10.2442,10.3325,10.1631,10.1631,875410.62630934
2003-01-20,10.1925,10.2442,10.1631,10.1631,245513.26011353
2003-01-21,10.1925,10.2155,9.93381,10.0231,723655.2467947
2003-01-22,9.96409,9.96409,9.82329,9.88134,1914989.7505182
2003-01-23,9.96409,10.1041,9.88134,10.0517,1115412.2371439
2003-01-24,9.99279,10.0231,9.79375,9.79375,1242332.8309092
2003-01-27,9.65295,9.77083,9.62425,9.68324,942390.66022318
2003-01-28,9.74222,9.77083,9.65295,9.65295,335603.62846235
2003-01-29,9.57188,9.77083,9.48345,9.77083,1022372.4708318
2003-01-30,9.74222,9.79375,9.60049,9.7111,235513.39654256
2003-01-31,9.68324,9.7111,9.60049,9.68324,633032.39914484
2003-02-03,9.7111,9.85274,9.68324,9.85274,322788.70803609
2003-02-04,9.82329,9.82329,9.54076,9.57188,2001936.5369384
2003-02-05,9.5129,9.60049,9.48345,9.54076,425319.0629914
2003-02-06,9.5129,9.60049,9.31889,9.31889,1040338.7621108
2003-02-07,9.29024,9.45969,9.25994,9.4008,378234.94718146
2003-02-10,9.43192,9.68324,9.43192,9.62425,1203651.1407671
2003-02-11,9.7111,9.85274,9.7111,9.85274,687279.33858006
2003-02-12,9.77083,9.79375,9.7111,9.77083,248244.04845558
2003-02-13,9.74222,9.88134,9.74222,9.88134,454153.5499126
2003-02-14,9.88134,9.96409,9.82329,9.96409,330001.60425619
2003-02-17,10.0517,10.0754,9.88134,9.91088,519385.92813884
2003-02-18,9.91088,9.96409,9.77083,9.82329,1208671.8343602
2003-02-19,9.79375,9.88134,9.74222,9.85274,1220746.6574093
2003-02-20,9.85274,9.99279,9.85274,9.99279,736893.95235276
2003-02-21,9.96409,10.1041,9.93381,10.0231,882763.9700515
2003-02-24,9.91088,10.0754,9.82329,9.82329,814085.13176208
2003-02-25,9.77083,9.77083,9.57188,9.62425,1309704.896602
2003-02-26,9.65295,9.7111,9.60049,9.68324,524062.21998218
2003-02-27,9.68324,9.7111,9.62425,9.65295,706466.91265964
2003-02-28,9.65295,9.77083,9.62425,9.65295,379017.78945662
2003-03-03,9.62425,9.7111,9.5129,9.54076,611491.41310858
2003-03-04,9.5129,9.54076,9.29024,9.29024,1580338.7226403
2003-03-05,9.29024,9.3721,9.23205,9.25994,1342705.1791559
2003-03-06,9.25994,9.31889,9.23205,9.25994,654381.64378141
2003-03-07,9.23205,9.34265,9.17808,9.31889,1423869.1915155
2003-03-10,9.4008,9.62425,9.3721,9.62425,1975708.2675136
2003-03-11,9.48345,9.57188,9.48345,9.54076,683096.44498815
2003-03-12,9.48345,9.57188,9.3721,9.48345,875885.70531876
2003-03-13,9.57188,9.62425,9.5129,9.5129,553340.03255998
2003-03-14,9.62425,9.62425,9.43192,9.43192,346475.48795293
2003-03-17,9.3721,9.4008,9.29024,9.3721,369689.63142595
2003-03-18,9.4008,9.79375,9.4008,9.74222,3687326.3422343
2003-03-19,9.7111,9.79375,9.60049,9.62425,1253545.4283012
2003-03-20,9.65295,9.79375,9.65295,9.7111,1003089.6366938
2003-03-21,9.79375,9.85274,9.74222,9.79375,550070.65850288
2003-03-24,9.68324,9.79375,9.62425,9.65295,608712.99473731
2003-03-25,9.62425,9.65295,9.5129,9.54076,1263269.2819592
2003-03-26,9.60049,9.65295,9.5129,9.62425,1174291.5022417
2003-03-27,9.60049,9.60049,9.5129,9.54076,635653.27203484
2003-03-28,9.57188,9.57188,9.5129,9.57188,267465.81845358
2003-03-31,9.5129,9.5129,9.34265,9.4008,1448087.2294506
2003-04-01,9.43192,9.45969,9.3721,9.4008,550711.83197317
2003-04-02,9.48345,9.5129,9.31889,9.45969,1005362.4439856
2003-04-03,9.48345,9.7111,9.45969,9.68324,1435017.060919
2003-04-04,9.68324,9.74222,9.60049,9.68324,2621042.6483084
2003-04-07,9.85274,9.93381,9.85274,9.91088,1806020.7926383
2003-04-08,9.85274,9.85274,9.74222,9.77083,522595.45933871
2003-04-09,9.74222,9.77083,9.60049,9.65295,757892.68882557
2003-04-10,9.62425,9.62425,9.45969,9.45969,755462.33605246
2003-04-11,9.45969,9.54076,9.43192,9.5129,824538.09125206
2003-04-14,9.54076,9.57188,9.3721,9.43192,1278860.1781911
2003-04-15,9.54076,9.57188,9.3721,9.45969,957328.17015682
2003-04-16,9.54076,9.62425,9.45969,9.45969,1223493.3224278
2003-04-17,9.48345,9.68324,9.45969,9.68324,813512.35012862
2003-04-22,9.68324,9.79375,9.65295,9.79375,630998.96328191
2003-04-23,9.79375,9.99279,9.79375,9.99279,1977545.0768456
2003-04-24,9.93381,9.99279,9.7111,9.74222,1074363.7009344
2003-04-25,9.7111,9.93381,9.7111,9.93381,756612.78445058
2003-04-28,9.93381,10.0754,9.91088,10.0754,1250227.202932
2003-04-29,10.1041,10.2442,10.0517,10.2442,1299935.8554804
2003-04-30,10.2442,10.2442,10.0231,10.1041,1078164.3330097
2003-05-02,10.1041,10.2745,10.1041,10.2745,559470.87221878
2003-05-05,10.3325,10.4153,10.3325,10.3555,473451.03944422
2003-05-06,10.3032,10.5258,10.2745,10.4734,1497517.4295204
2003-05-07,10.385,10.444,10.3032,10.3555,800862.30288043
2003-05-08,10.3032,10.4153,10.2155,10.2745,562873.36610114
2003-05-09,10.2745,10.5258,10.2745,10.5258,722830.88090433
2003-05-12,10.4972,10.5258,10.3325,10.4734,1024170.1991142
2003-05-13,10.584,10.6953,10.2155,10.3325,2990882.4975189
2003-05-14,10.2155,10.5569,10.1925,10.385,5277156.8748005
2003-05-15,10.3555,10.4153,9.96409,10.1041,3853182.6529642
2003-05-16,10.1336,10.1925,10.0231,10.0231,816280.99823748
2003-05-19,9.99279,9.99279,9.82329,9.88134,2067800.3183725
2003-05-20,9.88134,10.0231,9.88134,9.91088,984007.09293503
2003-05-21,9.93381,10.2155,9.91088,10.0231,1375459.9838669
2003-05-22,10.1041,10.1336,9.85274,9.88134,1124662.2330754
2003-05-23,9.91088,9.99279,9.88134,9.93381,650970.60091945
2003-05-26,9.99279,10.0231,9.93381,9.93381,947571.34186316
2003-05-27,9.93381,9.93381,9.85274,9.91088,1244600.7530699
2003-05-28,9.93381,10.1336,9.93381,10.1041,1096148.9435307
2003-05-29,10.1336,10.2745,10.1336,10.2155,1609970.7072302
2003-05-30,10.1925,10.2745,10.1336,10.2745,966286.27949892
2003-06-02,10.3032,10.3555,10.1041,10.1631,1037255.0230394
2003-06-03,10.2155,10.2745,10.1631,10.1925,1185806.9777682
2003-06-04,10.2155,10.3555,10.1925,10.1925,1927410.1965999
2003-06-05,10.2442,10.3325,10.2155,10.2745,1174125.4077808
2003-06-06,10.2442,10.4153,10.2442,10.4153,1117605.6610538
2003-06-09,10.385,10.385,10.2155,10.2745,1169721.462002
2003-06-10,10.2745,10.3032,10.1041,10.1041,1125054.2648544
2003-06-11,10.1041,10.3032,10.1041,10.3032,741768.09200979
2003-06-12,10.3032,10.4153,10.3032,10.385,671494.25838284
2003-06-13,10.3032,10.385,10.2745,10.3325,500525.65784981
2003-06-16,10.2745,10.3032,10.1925,10.3032,272964.03362169
2003-06-17,10.2745,10.444,10.2745,10.385,754586.67628446
2003-06-18,10.4153,10.7256,10.385,10.5258,2667378.1177616
2003-06-20,10.5258,10.7256,10.5258,10.584,978436.82208168
2003-06-23,10.4734,10.584,10.4734,10.5569,418803.51925042
2003-06-24,10.4734,10.5569,10.444,10.4972,521576.90948304
2003-06-25,10.5258,10.7837,10.5258,10.6953,2464691.5816153
2003-06-26,10.6666,10.7837,10.6372,10.7837,2580719.5540824
2003-06-27,10.7256,10.7559,10.6666,10.6953,2507092.0778851
2003-06-30,10.6372,10.7256,10.584,10.6666,1028284.7008693
2003-07-01,10.6134,10.6666,10.5569,10.584,1072683.2158008
2003-07-02,10.5569,10.8656,10.5569,10.8075,2995586.8788666
2003-07-03,10.8656,11.036,10.8656,10.977,2510288.1749742
2003-07-04,10.8959,11.37,10.8959,11.316,2301490.3396938
2003-07-07,11.4281,11.9383,11.4281,11.9383,3477875.1206557
2003-07-08,11.8801,12.3837,11.7672,11.7672,3092334.4597613
2003-07-09,11.5394,11.9906,11.5394,11.8801,902124.96628876
2003-07-10,11.822,12.2707,11.7672,11.9383,2049592.213099
2003-07-11,11.9383,12.0488,11.822,11.9906,1695875.7394215
2003-07-14,12.1021,12.3312,12.0488,12.2707,2084023.8390951
2003-07-15,12.2707,12.3312,12.1021,12.2707,1585015.0144836
2003-07-16,12.2191,12.3312,12.161,12.161,1029803.9766732
2003-07-17,12.0488,12.3312,11.9906,12.0488,2047887.3023094
2003-07-18,12.0488,12.2191,12.0488,12.1021,1522598.9143955
2003-07-21,12.161,12.3312,11.9906,12.2707,1443920.2125351
2003-07-22,12.2707,12.3312,12.0488,12.1021,2011905.8684393
2003-07-23,12.1021,12.1021,11.7672,11.822,2538588.9613115
2003-07-24,11.822,12.0488,11.7089,11.9383,1708500.1397309
2003-07-25,11.8801,12.161,11.822,12.161,2073734.5315004
2003-07-28,12.2707,12.7817,12.2191,12.7235,3159020.1645202
2003-07-29,12.7235,12.8922,12.6637,12.6637,1405542.6218103
2003-07-30,12.7235,12.834,12.3837,12.5016,1176486.1474343
2003-07-31,12.5524,12.6121,12.161,12.6121,2918343.1842969
2003-08-01,12.5524,12.6121,12.3837,12.5524,1139676.6838255
2003-08-04,12.3837,12.5016,12.2707,12.2707,689500.85199428
2003-08-05,12.2707,12.3312,12.2191,12.3312,1351881.8981193
2003-08-06,12.2707,12.3312,12.161,12.2191,1091810.9470232
2003-08-07,12.2191,12.834,12.2191,12.834,2350465.001279
2003-08-08,12.834,13.0633,12.6637,12.7235,2341381.0998085
2003-08-11,12.7817,12.9519,12.7817,12.8922,1591241.1142009
2003-08-12,12.9519,13.173,12.834,13.1149,3313404.9659044
2003-08-13,13.173,13.3958,12.834,12.9519,4376430.2773184
2003-08-14,12.9519,13.2312,12.9519,13.1149,2361938.9531903
2003-08-18,13.173,13.2312,12.9519,13.1149,1680170.0426064
2003-08-19,13.1149,13.173,12.834,12.9519,2335598.3257478
2003-08-20,12.8922,13.1149,12.834,13.0633,1441172.3262338
2003-08-21,13.0633,13.5668,13.0044,13.5129,2474553.4402298
2003-08-22,13.5668,14.077,13.5668,13.9067,5178374.6367601
2003-08-25,13.7945,14.018,13.6831,13.8469,2781069.7762313
2003-08-26,13.9067,14.018,13.6241,13.6241,4696741.0025522
2003-08-27,13.8469,13.964,13.6241,13.7364,2028332.1221069
2003-08-28,13.6241,13.7945,13.5129,13.6241,1211497.8827607
2003-08-29,13.6831,13.964,13.6831,13.9067,3097375.915162
2003-09-01,14.077,14.2457,13.9067,14.2457,4271419.4969952
2003-09-02,14.3579,14.4094,13.964,14.018,3094558.4157411
2003-09-03,13.8469,13.8469,13.3958,13.5129,6824446.4635749
2003-09-04,13.5129,13.5129,13.1149,13.173,3861657.1343173
2003-09-05,13.2312,13.3958,13.0633,13.173,2752274.3703597
2003-09-08,13.2852,13.5129,13.0633,13.2852,1914929.907661
2003-09-09,13.3958,13.5129,13.1149,13.173,1293265.2088237
2003-09-10,13.0633,13.2852,12.7817,13.0044,1911427.268589
2003-09-11,12.8922,13.3441,12.8922,13.2312,1777148.4459503
2003-09-12,13.2852,13.4539,13.0633,13.0633,1055972.4032408
2003-09-15,13.1149,13.3958,12.9519,13.173,908275.34647238
2003-09-16,13.2312,13.6241,13.2312,13.5668,1859453.1364456
2003-09-17,13.7945,13.8469,13.2852,13.4539,1384862.6401484
2003-09-18,13.3441,13.6241,13.3441,13.6241,908758.9744614
2003-09-19,13.5668,13.7364,13.5129,13.7364,1379241.0754175
2003-09-22,13.5668,13.5668,13.173,13.173,1005999.9536075
2003-09-23,13.173,13.3441,13.1149,13.173,882958.15401679
2003-09-24,13.2852,13.7364,13.2312,13.5129,2310127.2516594
2003-09-25,13.3958,13.6241,13.3441,13.5668,1185877.8121706
2003-09-26,13.6241,13.7945,13.5668,13.7364,947743.54273803
2003-09-29,13.6831,13.7364,13.5668,13.5668,419375.07960108
2003-09-30,13.4539,13.5668,13.3441,13.3441,1114481.6196499
2003-10-01,13.3958,13.6241,13.2312,13.2852,2505948.9571838
2003-10-02,13.5129,13.5668,13.2312,13.4539,1217831.4553644
2003-10-03,13.5129,13.5129,13.3441,13.4539,695019.82897
2003-10-06,13.4539,13.7364,13.3958,13.7364,1539578.4091716
2003-10-07,13.7945,13.8469,13.6241,13.8469,1953007.0628168
2003-10-08,13.964,14.4692,13.964,14.2457,4458197.6033814
2003-10-09,14.1867,14.6379,14.1294,14.5265,2755498.5569532
2003-10-10,14.4094,14.5797,14.2981,14.5265,1675790.5224835
2003-10-13,14.6379,14.6976,14.2981,14.3579,1306475.8248774
2003-10-14,14.2981,14.9196,14.1867,14.9196,2629408.4354923
2003-10-15,14.9785,15.2004,14.8606,14.8606,2349647.9630855
2003-10-16,14.8081,14.9785,14.4094,14.4094,1467807.2828312
2003-10-17,14.4094,14.5265,14.2457,14.4692,1899356.1093882
2003-10-20,14.4094,14.6379,14.2981,14.4094,781778.5378389
2003-10-21,14.4692,14.7501,14.3579,14.3579,983646.81450886
2003-10-22,14.3579,14.4692,14.018,14.1294,2312684.6178438
2003-10-23,14.018,14.4094,13.8469,14.4094,1075484.8385453
2003-10-24,14.2457,14.2981,13.8469,14.077,1164145.0847346
2003-10-27,14.077,14.2981,13.8469,13.964,989964.51043615
2003-10-28,14.1294,14.6379,13.9067,14.6379,2058693.2125287
2003-10-29,14.6379,14.8081,14.4094,14.5265,1886797.6583501
2003-10-30,14.5797,14.8081,14.4692,14.6379,1206391.6993716
2003-10-31,14.5797,14.5797,14.4094,14.4692,633010.41605443
2003-11-03,14.5265,14.8606,14.1867,14.5265,1807946.7556148
2003-11-04,14.4094,14.5265,14.1867,14.1867,1063174.3079156
2003-11-05,14.2457,14.4094,14.1867,14.2981,1005880.267893
2003-11-06,14.2981,14.5265,14.2457,14.4692,895983.13508475
2003-11-07,14.5265,14.6976,14.4094,14.5797,838411.86386641
2003-11-10,14.5797,14.9196,14.4692,14.9196,505501.16397929
2003-11-12,14.8606,14.8606,14.5265,14.5265,1115914.184375
2003-11-13,14.6976,14.8606,14.4692,14.5797,836573.83325157
2003-11-14,14.6379,14.6976,14.4692,14.6379,981326.3771878
2003-11-17,14.4692,14.4692,13.964,14.018,1650295.0227391
2003-11-18,14.1294,14.1294,13.6831,13.8469,1203837.9970356
2003-11-19,13.5129,13.6831,13.2312,13.2852,2720235.2373698
2003-11-20,13.3441,13.3958,12.8922,13.0044,2921282.8119978
2003-11-21,13.173,13.3958,13.1149,13.2312,1830513.6192035
2003-11-24,13.3441,13.4539,13.0633,13.4539,1607671.0317168
2003-11-25,13.5129,13.6241,13.0633,13.0633,1712483.9642263
2003-11-26,13.1149,13.3441,13.0633,13.2312,1753743.7823604
2003-11-27,13.2312,13.4539,13.173,13.2852,345397.09524003
2003-11-28,13.3958,13.3958,13.1149,13.1149,1827777.9457303
2003-12-01,13.2852,13.7945,13.2312,13.7945,1283588.9851949
2003-12-02,13.7364,14.1294,13.6241,13.8469,1031342.7930019
2003-12-03,13.7945,13.964,13.5129,13.964,667975.74263443
2003-12-04,13.8469,13.964,13.4539,13.5668,1097521.6653986
2003-12-05,13.5129,13.5668,13.2312,13.3441,1685438.656608
2003-12-08,13.2312,13.7364,13.1149,13.5668,2164124.1141354
2003-12-09,13.6241,13.7945,13.3958,13.5129,1322306.0925382
2003-12-10,13.2312,13.3958,13.173,13.2852,1712109.0304066
2003-12-11,13.3441,13.7364,13.2312,13.6831,1573058.6558661
2003-12-12,13.7364,14.077,13.6831,14.018,3120456.9388097
2003-12-15,14.077,14.2981,13.9067,14.077,1731088.98641
2003-12-16,13.964,14.2981,13.8469,14.2981,836354.00234747
2003-12-17,14.1867,14.2457,14.018,14.018,945366.92640815
2003-12-18,13.9067,14.1294,13.9067,14.077,717813.85115963
2003-12-19,14.018,14.1294,13.9067,14.018,1527176.2823319
2003-12-22,14.018,14.077,13.9067,13.964,623604.09592453
2003-12-23,13.964,14.1867,13.9067,14.1867,1464278.9968204
2003-12-29,14.1294,14.2457,14.018,14.1867,446516.8685607
2003-12-30,14.2457,14.2981,14.077,14.077,559395.15268515
2003-12-31,14.077,14.1294,14.018,14.077,286509.28116269
2004-01-02,14.1294,14.6379,14.077,14.6379,812866.29152712
2004-01-05,14.6976,15.3708,14.6976,15.2603,2747381.9114606
2004-01-06,15.1414,15.3708,14.9196,15.0309,1842426.0116402
2004-01-07,15.0309,15.1414,14.7501,14.9196,1127588.4266655
2004-01-08,15.0309,15.3109,14.8606,15.0309,2095086.2187026
2004-01-09,14.9196,14.9785,14.5265,14.5797,1521301.9120613
2004-01-12,14.4094,14.8081,14.3579,14.8081,670255.87762307
2004-01-13,14.9196,15.089,14.7501,14.9785,1432310.6982329
2004-01-14,14.9196,15.089,14.4692,14.6976,1122714.2870085
2004-01-15,14.5265,14.8081,14.3579,14.7501,1476181.6189946
2004-01-16,14.8606,14.8606,14.4094,14.4094,946422.11474783
2004-01-19,14.4692,14.6379,14.4094,14.5797,398174.83146618
2004-01-20,14.5265,14.7501,14.4692,14.6379,507924.1890556
2004-01-21,14.6379,14.7501,14.4692,14.6379,1035357.1495673
2004-01-22,14.6379,14.9196,14.5797,14.8081,855496.38896343
2004-01-23,14.7501,15.0309,14.6976,14.9196,1842170.7635349
2004-01-26,14.8606,14.9785,14.7501,14.8081,996746.29382766
2004-01-27,14.8606,15.0309,14.7501,14.8606,594254.2276615
2004-01-28,14.7501,14.8606,14.4094,14.5265,2420983.0914661
2004-01-29,14.4094,14.7501,14.3579,14.5265,2418836.0763027
2004-01-30,14.5265,15.089,14.5265,14.8606,2496038.2472572
2004-02-02,14.9785,15.3109,14.9196,15.0309,2069153.4997155
2004-02-03,15.0309,15.1414,14.7501,14.7501,514742.61093112
2004-02-04,14.7501,15.0309,14.7501,14.8606,401094.91864232
2004-02-05,14.8081,15.0309,14.6379,14.6379,970605.95676449
2004-02-06,14.6976,15.1414,14.6976,15.0309,1256910.0624167
2004-02-09,15.2004,15.4223,15.089,15.4223,1506442.5642269
2004-02-10,15.4223,15.6507,15.3109,15.6507,1476449.0799279
2004-02-11,15.482,15.9341,15.482,15.7629,2180516.1718845
2004-02-12,15.821,15.9898,15.7629,15.821,828474.28571826
2004-02-13,15.9341,15.9898,15.5402,15.7105,997739.19674451
2004-02-16,15.5402,15.8752,15.5402,15.8752,1027467.6626757
2004-02-17,15.9341,15.9898,15.7629,15.7629,703815.50769963
2004-02-18,15.7105,15.9341,15.5926,15.7105,908092.15405229
2004-02-19,15.6507,15.821,15.5402,15.5926,527126.41852878
2004-02-20,15.6507,15.9898,15.5926,15.9898,1492622.5280557
2004-02-23,15.9898,16.2149,15.8752,15.9341,1051708.904984
2004-02-24,15.7629,15.8752,15.4223,15.4223,2143844.7132321
2004-02-25,15.482,15.5926,15.3708,15.4223,1120981.2867145
2004-02-26,15.5926,16.156,15.5402,15.5402,1719172.930125
2004-02-27,15.821,16.0437,15.821,16.0437,1114098.1368505
2004-03-01,16.3246,16.6653,16.2722,16.5539,2675081.9696676
2004-03-02,16.5539,16.6063,16.2722,16.4958,1231547.6824975
2004-03-03,16.3836,16.3836,16.2149,16.2722,1042041.2303348
2004-03-04,16.3246,16.4369,16.2149,16.3246,1473123.526862
2004-03-05,16.2722,16.6063,16.2149,16.4369,783323.4605816
2004-03-08,16.4958,16.6653,16.4369,16.6063,1390519.6220806
2004-03-09,16.3836,16.4958,16.156,16.156,1006080.5582723
2004-03-10,15.9898,16.2722,15.9898,16.1019,773224.67310378
2004-03-11,15.821,16.0437,15.5926,15.821,1255725.4181001
2004-03-12,15.7105,16.2722,15.7105,16.2149,1278547.5297942
2004-03-15,16.156,16.2149,15.7105,15.7105,632212.91838566
2004-03-16,15.821,15.8752,15.5926,15.7629,1501526.9009546
2004-03-17,15.9898,16.2149,15.821,15.9341,1450151.1973835
2004-03-18,15.8752,15.9898,15.5926,15.6507,1017609.4679096
2004-03-19,15.6507,15.7629,15.5402,15.6507,1712203.0691822
2004-03-22,15.6507,15.7105,15.482,15.5402,796420.4973348
2004-03-23,15.6507,15.8752,15.5926,15.7629,1133085.4205508
2004-03-24,15.7629,15.9341,15.482,15.6507,911288.25114135
2004-03-25,15.7105,15.8752,15.7105,15.7629,1687911.7542791
2004-03-26,15.8752,15.9898,15.7629,15.821,721395.87361367
2004-03-29,15.8752,16.3836,15.7629,16.156,990880.47253657
2004-03-30,16.156,16.2722,16.1019,16.2722,293462.04414627
2004-03-31,16.2149,16.2149,15.8752,16.0437,1153924.1689768
2004-04-01,15.9898,16.156,15.9341,15.9898,551004.93984531
2004-04-02,16.156,16.3836,16.1019,16.2149,1465425.7813701
2004-04-05,16.2722,16.4369,16.2149,16.3246,871568.47061878
2004-04-06,16.2722,16.4369,16.2149,16.3246,765798.05239359
2004-04-07,16.2149,16.4369,16.1019,16.2149,1461512.7912771
2004-04-08,16.156,16.6063,16.156,16.5539,1015819.067324
2004-04-13,16.6653,17.1672,16.6653,17.1672,2026773.7652533
2004-04-14,16.888,17.1672,16.7766,17.1165,1874785.1207238
2004-04-15,17.0042,17.286,17.0042,17.286,819959.50203277
2004-04-16,17.1165,17.3392,17.0042,17.3392,750699.33313028
2004-04-19,17.4489,17.6789,17.1672,17.1672,1229898.9507167
2004-04-20,17.3392,17.4489,16.888,17.0042,1782953.2031014
2004-04-21,17.0042,17.3392,16.9469,17.227,824754.25830776
2004-04-22,17.1165,17.1165,16.4958,16.5539,1862226.6696856
2004-04-23,16.8356,16.9469,16.6653,16.7243,644854.41665425
2004-04-26,16.5539,16.7766,16.4958,16.6063,470515.07559168
2004-04-27,16.6063,16.6653,16.156,16.3246,878378.3435147
2004-04-28,16.3246,16.6063,16.2722,16.4369,1313402.9409221
2004-04-29,16.3836,16.4958,15.8752,16.2149,1270468.7440685
2004-04-30,16.2149,16.3246,16.0437,16.2149,507605.43424465
2004-05-04,16.2149,16.888,16.1019,16.6653,1120682.0724284
2004-05-05,16.6653,16.7766,16.4958,16.5539,1668556.8644558
2004-05-06,16.6653,16.6653,16.2722,16.4958,961343.74800506
2004-05-07,16.4958,16.6653,16.2149,16.4369,2142647.8560876
2004-05-10,16.0437,16.3246,15.5926,15.821,1617214.1355203
2004-05-11,15.8752,15.9341,15.1414,15.3109,1882011.4510547
2004-05-12,15.3708,15.7629,15.3109,15.5926,1199904.245135
2004-05-13,15.7105,15.7629,15.1414,15.2004,1095550.5149585
2004-05-14,15.482,15.6507,15.4223,15.5402,1708691.8811306
2004-05-17,15.2603,15.7105,15.1414,15.3708,1601731.9334577
2004-05-18,15.5402,15.6507,15.3708,15.4223,1026875.3405174
2004-05-19,15.6507,15.8752,15.482,15.7629,1532899.2135354
2004-05-20,15.6507,15.821,15.6507,15.7629,665816.51464304
2004-05-21,15.7629,16.0437,15.7629,15.8752,632858.97698716
2004-05-24,15.8752,16.1019,15.821,15.8752,646520.24639421
2004-05-25,15.8752,15.9341,15.2004,15.482,1758573.9558366
2004-05-26,15.4223,15.9341,15.4223,15.7629,1007119.8699356
2004-05-27,15.8752,16.1019,15.7105,15.821,725346.72347348
2004-05-28,15.7629,15.9898,15.6507,15.9898,926576.26923875
2004-05-31,16.0437,16.0437,15.8752,15.9341,103975.13250837
2004-06-01,15.8752,16.0437,15.7629,16.0437,523742.24388843
2004-06-02,16.1019,16.2722,15.8752,15.9898,542723.42117472
2004-06-03,15.9898,15.9898,15.482,15.7629,853846.43589987
2004-06-04,15.7629,15.9341,15.5402,15.6507,1425037.9591556
2004-06-07,15.5402,15.8752,15.5402,15.8752,2069386.7647304
2004-06-08,15.9341,16.3246,15.9341,15.9898,1193838.1334646
2004-06-09,16.0437,16.156,15.9341,15.9341,1481041.103258
2004-06-11,15.8752,16.0437,15.821,15.9341,644230.34114316
2004-06-14,15.7105,15.9341,15.7105,15.7629,993310.82530968
2004-06-15,15.7629,15.9341,15.7105,15.8752,1573527.6284616
2004-06-16,15.8752,16.0437,15.8752,15.9341,1103796.6164278
2004-06-17,15.9341,16.0437,15.7629,15.821,696265.53742657
2004-06-18,15.7629,16.1019,15.7629,15.9341,962392.82993074
2004-06-21,15.9341,16.2722,15.8752,16.2722,638152.01664478
2004-06-22,16.1019,16.2722,16.0437,16.156,232115.7877914
2004-06-23,16.2149,16.3836,16.1019,16.2149,818686.92535459
2004-06-24,16.2722,16.3246,16.1019,16.2149,696066.46833008
2004-06-25,16.2722,16.3836,16.1019,16.3836,852733.84726856
2004-06-28,16.3246,16.5539,16.2722,16.4369,766270.6888374
2004-06-29,16.3246,16.4958,16.3246,16.4958,916139.18642517
2004-06-30,16.5539,16.7766,16.4369,16.7766,2345290.4260531
2004-07-01,16.7766,16.7766,16.6063,16.6653,946676.14157035
2004-07-02,16.4958,16.5539,16.3246,16.3836,200274.50261523
2004-07-05,16.3836,16.4958,16.3836,16.4369,295648.14035927
2004-07-06,16.3836,16.4958,16.2149,16.2722,452082.25428285
2004-07-07,16.2722,16.6653,16.2722,16.5539,2245081.7297016
2004-07-08,16.5539,16.6063,16.4369,16.6063,1813332.6127653
2004-07-09,16.4958,16.5539,16.3246,16.4958,853318.84173003
2004-07-12,16.5539,16.6653,16.4369,16.6063,1031195.017783
2004-07-13,16.5539,16.6063,16.4369,16.5539,953790.1138836
2004-07-14,16.4958,16.7243,16.4369,16.6063,1594285.7722227
2004-07-15,16.6063,16.6653,16.4958,16.5539,984816.8034318
2004-07-16,16.5539,17.286,16.4958,17.286,1716086.748488
2004-07-19,17.1165,17.286,17.0566,17.227,1397819.2293796
2004-07-20,17.0566,17.1672,17.0566,17.0566,549582.14538266
2004-07-21,17.1672,17.3973,17.1165,17.286,1491404.9091036
2004-07-22,17.1672,17.227,16.9469,17.0042,835384.30380382
2004-07-23,17.0042,17.1165,16.9469,17.0566,464149.74963517
2004-07-26,17.1165,17.3392,17.0566,17.286,2039355.4206647
2004-07-27,17.227,17.286,17.1165,17.1672,1495989.6047369
2004-07-28,17.227,17.7321,17.1672,17.3392,3024829.2742432
2004-07-29,17.0566,17.0566,16.6063,16.7766,3688630.6722653
2004-07-30,16.7766,16.888,16.6063,16.7766,1485162.9327099
2004-08-02,16.7766,16.9469,16.6653,16.9469,1122562.8479412
2004-08-03,17.0042,17.286,16.9469,17.1165,2021733.5311354
2004-08-04,17.1165,17.286,17.0566,17.227,1438224.1495533
2004-08-05,17.227,17.3392,17.1165,17.1672,1049478.8425902
2004-08-06,17.0042,17.1672,16.8356,17.0042,2420598.3873839
2004-08-09,16.7766,16.888,16.6063,16.7243,657186.93037429
2004-08-10,16.7243,16.7766,16.6063,16.7243,563170.13782167
2004-08-11,16.7243,16.7766,16.6063,16.6653,2095244.9854667
2004-08-12,16.6653,16.888,16.6653,16.6653,1423987.6559471
2004-08-13,16.7766,17.1165,16.6653,16.7243,1561645.7680949
2004-08-16,16.7243,16.888,16.6653,16.8356,882636.95664024
2004-08-17,16.8356,17.1672,16.7766,17.1165,997707.44339169
2004-08-18,17.1165,17.6191,17.0042,17.4489,1687903.2052995
2004-08-19,17.5078,17.5078,17.227,17.286,994639.58099669
2004-08-20,17.286,17.5078,17.227,17.4489,450029.27789511
2004-08-23,17.3392,17.6789,17.286,17.5078,865822.33504215
2004-08-24,17.5668,18.2988,17.4489,18.1817,1810783.7955605
2004-08-25,18.0179,18.1817,17.6789,17.6789,832437.34840608
2004-08-26,17.7887,18.0179,17.6191,17.8484,962743.3380945
2004-08-27,17.8484,18.2406,17.8484,18.1817,1073415.9854811
2004-08-30,18.0712,18.1301,17.8484,17.9016,2346895.191653
2004-08-31,17.8484,18.2406,17.7321,18.1817,3107057.023922
2004-09-01,18.1301,18.6927,17.9016,18.5232,1803395.0346171
2004-09-02,18.4633,18.6927,18.2988,18.2988,775383.90109517
2004-09-03,18.411,18.5232,18.1301,18.1301,324273.78792157
2004-09-06,18.1301,18.2988,18.1301,18.2988,233552.01636486
2004-09-07,18.2988,18.804,18.2988,18.804,2162091.8995553
2004-09-08,18.6927,18.804,18.6337,18.7508,1163550.3200108
2004-09-09,18.5805,18.7508,18.5232,18.7508,353674.95006222
2004-09-10,18.804,19.1946,18.7508,18.8621,1875903.8157691
2004-09-13,18.8621,19.2535,18.7508,19.0849,1140226.2610857
2004-09-14,19.0849,19.4238,18.9727,19.4238,987753.98856714
2004-09-15,19.3649,19.6466,19.1946,19.5941,879144.08783065
2004-09-16,19.5941,19.5941,19.0849,19.2535,413403.00670635
2004-09-17,19.3133,19.6466,19.1422,19.1422,1003463.3492307
2004-09-20,19.1422,19.1946,18.804,18.804,506132.56718718
2004-09-21,18.8621,19.1946,18.8621,18.8621,700715.89195181
2004-09-22,18.8621,19.0317,18.6337,19.0317,627620.89505556
2004-09-23,18.9138,19.0317,18.8621,19.0317,643114.08866345
2004-09-24,18.9727,19.0849,18.3521,18.411,1371280.7541234
2004-09-27,18.2988,18.8621,18.1817,18.8621,973670.1553111
2004-09-28,18.7508,19.3649,18.7508,19.3649,1061008.9735103
2004-09-29,19.3649,19.4762,19.0849,19.3133,526508.4494317
2004-09-30,19.3133,19.5343,19.1946,19.3133,2421708.5334496
2004-10-01,19.1946,19.4238,19.0849,19.2535,661564.00793149
2004-10-04,19.4762,20.3262,19.4762,20.0445,1872866.4854441
2004-10-05,20.0445,20.3785,19.9274,19.9864,1206521.1553484
2004-10-06,19.9864,20.0977,19.7578,19.9864,1310211.7289643
2004-10-07,20.0977,20.4375,20.0977,20.4375,2668772.8227199
2004-10-08,20.3785,20.6602,20.0977,20.268,1709767.8312779
2004-10-11,20.268,20.268,19.9274,20.0445,1836693.3101744
2004-10-12,19.9864,19.9864,19.1946,19.1946,2331358.0318643
2004-10-13,19.3133,19.7046,19.1946,19.6466,826183.15918441
2004-10-14,19.3649,19.9274,19.2535,19.3649,1069043.7930551
2004-10-15,19.4238,20.0445,19.3133,19.9274,1709047.2744256
2004-10-18,19.9864,20.0445,19.5941,19.9274,773682.65415399
2004-10-19,19.9274,20.8306,19.9274,20.8306,1705677.7551788
2004-10-20,20.607,21.1098,20.5497,20.8306,1803479.3031304
2004-10-21,20.8306,20.8879,20.5497,20.8879,894595.75782332
2004-10-22,20.8306,21.1098,20.607,21.1098,2326678.0761726
2004-10-25,20.9419,20.9419,20.607,20.7184,1072214.2432054
2004-10-26,20.7184,20.9992,20.5497,20.9992,1676419.4831258
2004-10-27,20.9992,21.339,20.9419,20.9419,2904112.7971048
2004-10-28,20.8879,20.9419,20.268,20.5497,3043331.7086717
2004-10-29,20.3785,20.7184,20.3785,20.607,1313801.0791151
2004-11-02,20.6602,20.8879,20.607,20.6602,2325128.2682986
2004-11-03,20.7782,20.8879,20.4375,20.4916,1831508.964686
2004-11-04,20.268,20.5497,20.1558,20.3262,2414374.7302323
2004-11-05,20.3785,20.5497,20.2099,20.268,1538264.3088782
2004-11-08,20.3262,20.3785,19.4762,19.7046,2248149.5920966
2004-11-09,19.7046,20.3785,19.4762,20.3785,2877604.8539186
2004-11-10,20.3785,20.4916,20.0977,20.3262,2770924.580007
2004-11-12,20.4916,21.674,20.4916,21.5028,5393234.9198624
2004-11-15,21.5028,21.7313,20.9419,21.0581,4226339.5062609
2004-11-16,21.0581,21.1696,20.8306,20.9992,2676245.8521765
2004-11-17,21.0581,21.2817,20.9992,21.1098,4430367.0109223
2004-11-18,21.2219,21.2219,20.607,20.8879,18055817.414715
2004-11-19,20.9992,21.1696,20.9992,20.9992,1068094.8563191
2004-11-22,20.8879,21.0581,20.7782,20.8879,905341.82518543
2004-11-23,20.9419,20.9992,20.5497,20.7184,943682.77742618
2004-11-24,20.6602,20.8306,20.4375,20.7782,867817.91113826
2004-11-25,20.7184,20.8306,20.6602,20.6602,664369.29452438
2004-11-26,20.7184,20.7782,20.5497,20.6602,374332.94863367
2004-11-29,20.7184,20.9992,20.6602,20.8306,4107584.4093002
2004-11-30,20.8306,21.1696,20.7782,21.0581,2855331.098202
2004-12-01,21.0581,21.7313,20.9992,21.7313,3535718.7379385
2004-12-02,21.8434,22.3519,21.674,22.3519,2627364.0080841
2004-12-03,22.3519,22.5165,22.1832,22.2946,3746275.2204517
2004-12-06,22.1242,22.2357,21.9016,22.2357,1682552.7653502
2004-12-07,22.1832,22.1832,21.7893,22.0121,2800610.3010402
2004-12-08,21.9548,21.9548,21.5028,21.5028,1013707.4693618
2004-12-09,21.4504,21.4504,21.1696,21.2817,1397080.3532852
2004-12-10,21.339,21.3914,21.1098,21.1098,927680.30889045
2004-12-13,21.1696,21.2219,20.8879,20.9992,2578003.4211339
2004-12-14,21.1098,21.6215,21.0581,21.339,2811190.2739414
2004-12-15,21.339,21.5618,20.9992,21.1098,2131353.432748
2004-12-16,21.1098,21.674,21.1098,21.674,2639470.5844861
2004-12-17,21.7893,21.9016,21.5028,21.7893,1394394.7524068
2004-12-20,21.7313,22.3519,21.7313,22.0121,2278045.3737715
2004-12-21,21.9548,21.9548,21.6215,21.674,1093760.1143728
2004-12-22,21.6215,21.674,20.8879,21.1098,1909706.481123
2004-12-23,21.2219,21.339,20.7782,20.7782,883859.4607236
2004-12-24,20.8306,20.8306,20.4916,20.8306,163578.61830684
2004-12-27,20.9419,21.1696,20.8306,21.0581,203729.51165802
2004-12-28,21.1098,21.1098,20.9419,21.1098,1196025.4509604
2004-12-29,21.1098,21.1696,20.9419,20.9419,987337.53113215
2004-12-30,21.0581,21.339,20.9992,21.2219,1870858.69652
2004-12-31,21.2817,21.5028,21.2219,21.2817,731102.62931251
2005-01-03,21.339,21.5618,20.9419,21.1098,1079957.1761609
2005-01-04,20.9992,21.0581,20.607,20.8879,1734789.4732957
2005-01-05,20.6602,20.6602,20.3262,20.3262,1351835.4893729
2005-01-06,20.268,20.268,19.5343,19.6466,3498187.4961946
2005-01-07,19.6466,19.6466,19.0317,19.4238,3927012.8621064
2005-01-10,19.5941,19.6466,18.9727,19.3649,3369547.3362461
2005-01-11,19.7046,19.9274,19.5941,19.7578,3049783.745707
2005-01-12,19.8741,20.1558,19.8152,19.9864,2642432.1952774
2005-01-13,20.2099,20.4375,20.0977,20.268,3249112.9754346
2005-01-14,20.3262,20.607,20.268,20.5497,2921701.7119984
2005-01-17,20.5497,20.607,20.2099,20.5497,1334037.7351204
2005-01-18,20.3262,20.5497,20.0977,20.268,2450396.4664348
2005-01-19,20.268,20.5497,20.1558,20.4916,2534020.1423546
2005-01-20,20.3262,20.4916,20.268,20.3785,1874060.9000231
2005-01-21,19.8741,20.268,19.8741,20.0977,1707469.3770472
2005-01-24,20.0977,20.268,20.0445,20.268,455757.09422973
2005-01-25,20.3262,20.5497,20.268,20.4375,1745305.9394914
2005-01-26,20.3785,20.5497,20.3262,20.5497,2064504.0760938
2005-01-27,20.5497,20.9992,20.5497,20.8306,3055827.874287
2005-01-28,20.8879,21.674,20.8306,21.339,3008968.4745123
2005-01-31,21.2219,21.5618,21.0581,21.3914,1436960.1218547
2005-02-01,21.5028,22.0121,21.3914,21.8434,2560960.4196522
2005-02-02,21.7893,21.8434,21.6215,21.8434,1320019.8511356
2005-02-03,21.8434,22.2357,21.6215,21.8434,2729176.2487527
2005-02-04,21.8434,22.3519,21.8434,22.3519,1697939.7073545
2005-02-07,22.406,23.1961,22.406,22.9661,3388743.4593053
2005-02-08,22.9661,23.138,22.6869,23.0266,2559500.9867055
2005-02-09,22.9144,22.9144,22.5754,22.7458,1094317.0193299
2005-02-10,22.7458,23.6473,22.7458,23.0848,3697737.7781091
2005-02-11,23.138,23.8176,23.138,23.7578,1679867.1644718
2005-02-14,23.7005,24.3801,23.5293,23.9289,982990.98564496
2005-02-15,23.8683,24.4915,23.8683,24.4915,1959808.3867331
2005-02-16,24.661,25.7262,24.5438,25.7262,3880159.5687457
2005-02-17,25.8434,26.5712,25.3938,25.3938,5205736.2566239
2005-02-18,25.1645,26.0651,24.995,25.1645,1879689.7924508
2005-02-21,25.1121,26.0079,25.0532,25.8966,2419165.8226589
2005-02-22,25.8966,26.125,25.3938,25.8966,3610812.9747793
2005-02-23,25.5044,26.0651,25.3349,25.8434,2447201.5906285
2005-02-24,25.9555,26.3469,25.7852,26.1782,2237116.5232764
2005-02-25,26.5189,27.4727,26.5189,27.2501,4260414.5176793
2005-02-28,27.4727,27.4727,26.0079,26.1782,2602745.3893905
2005-03-01,26.0651,26.1782,25.5575,26.1782,2101859.4531145
2005-03-02,25.2759,25.9555,25.2759,25.3349,1891908.7268704
2005-03-03,25.3938,25.6738,25.2759,25.3349,2081724.1635817
2005-03-04,25.5044,25.9555,25.3938,25.9555,2269294.8825055
2005-03-07,26.1782,28.1524,25.7852,26.5189,3485679.1177513
2005-03-08,26.2895,27.0207,26.2372,26.3469,1819967.8422207
2005-03-09,26.3469,27.2501,26.3469,27.1387,4070943.4827178
2005-03-10,27.0207,27.079,26.5712,26.6875,1866283.7711491
2005-03-11,26.6285,26.7399,25.7262,25.8966,2902438.4183852
2005-03-14,25.7262,26.125,25.5044,25.7852,1501497.5901674
2005-03-15,25.7852,25.9555,25.3349,25.3938,1710881.641192
2005-03-16,24.9418,24.995,24.263,24.4915,3499794.7043601
2005-03-17,24.0984,24.8837,24.0394,24.7133,2184379.0893826
2005-03-18,24.8837,25.3938,24.8837,25.2227,2763670.1601717
2005-03-21,25.1645,25.3349,24.4915,25.1121,1743824.5234543
2005-03-22,25.1121,26.0651,25.1121,25.9555,3648876.6958243
2005-03-23,25.3349,26.6875,25.2227,26.5712,3864153.4363616
2005-03-24,26.6285,26.7989,25.9555,25.9555,2484080.667357
2005-03-29,25.9555,26.2895,25.6157,26.2895,424885.5075972
2005-03-30,26.2372,26.5189,26.0651,26.2895,519334.63426122
2005-03-31,26.4599,26.5712,25.6738,25.6738,3738509.0831229
2005-04-01,25.8966,26.6285,25.7852,26.405,2830441.3547267
2005-04-04,26.405,26.9692,26.405,26.7399,2433418.1929414
2005-04-05,26.7989,27.643,26.7989,27.1918,3075725.0136737
2005-04-06,27.4727,27.7545,27.3016,27.7545,2230282.2247245
2005-04-07,27.7545,27.9231,27.2501,27.3016,1648410.5833778
2005-04-11,27.0207,27.079,26.5712,26.5712,2760102.7931113
2005-04-12,26.7399,26.9692,26.6285,26.6875,475612.71000121
2005-04-13,26.8521,27.3614,26.6875,26.6875,932720.54300836
2005-04-14,26.6875,26.6875,25.8434,26.1782,1605714.5366703
2005-04-15,26.0651,26.125,25.7262,26.0079,648696.57234481
2005-04-18,25.5044,25.8434,25.2759,25.5044,1378833.1669621
2005-04-19,25.5575,25.8434,25.3349,25.6738,844519.499152
2005-04-20,25.7852,26.3469,25.6738,25.6738,1268140.9790506
2005-04-21,25.9555,26.405,25.9555,26.2372,1642395.7655851
2005-04-22,26.4599,26.7399,26.4599,26.6875,873924.32514106
2005-04-25,26.8521,27.079,26.6875,27.0207,818508.6180657
2005-04-26,27.079,27.079,26.7399,26.7989,1188302.0585297
2005-04-27,26.6285,26.6285,26.1782,26.1782,706032.13598264
2005-04-28,25.7262,25.9555,25.5044,25.6157,1360202.4978396
2005-04-29,25.7852,25.9555,25.5575,25.7262,716221.2983877
2005-05-02,25.8966,26.1782,25.7852,26.0651,369020.36845124
2005-05-04,26.125,26.1782,25.0532,25.1645,1293180.9403105
2005-05-05,25.4462,25.7262,24.7723,24.8837,2009954.258524
2005-05-06,25.0532,25.0532,24.0984,24.7133,3015697.7427434
2005-05-09,24.7133,24.7723,24.2089,24.2089,1706051.4677158
2005-05-10,24.3801,24.3801,23.5293,23.5892,2388722.9062893
2005-05-11,23.3665,23.9289,23.3665,23.9289,1785106.3246788
2005-05-12,24.0394,24.3212,23.9805,24.0984,2348348.5181857
2005-05-13,23.5892,23.9805,23.5293,23.6473,3200768.4957745
2005-05-16,24.0394,24.0394,23.6473,23.7005,1477730.2055857
2005-05-17,23.7005,24.0394,23.5293,23.8683,2211142.2806741
2005-05-18,24.0984,24.6028,24.0394,24.6028,2228885.0772006
2005-05-19,24.8837,25.2227,24.7723,24.995,1559827.2780049
2005-05-20,24.995,25.5575,24.8837,25.2227,2227348.7034375
2005-05-23,25.1645,25.2759,25.0532,25.2759,1292122.0881224
2005-05-24,25.2759,25.2759,24.8255,24.8837,878877.84818012
2005-05-25,24.9418,25.1645,24.8255,24.9418,482837.81904932
2005-05-27,25.1121,25.9555,25.1121,25.4462,964462.90427768
2005-05-30,25.6157,26.405,25.6157,26.125,2202667.799321
2005-05-31,26.1782,26.2372,25.9555,26.0079,2540698.1167081
2005-06-01,25.8434,25.9555,25.4462,25.6157,1454000.6807709
2005-06-02,25.7262,26.0651,25.5044,25.5575,1941578.2983692
2005-06-03,25.7852,25.9555,25.7262,25.8434,1669414.2049818
2005-06-06,25.8966,26.5712,25.7852,26.5712,2686562.0279928
2005-06-07,26.5189,26.6285,26.125,26.1782,1248098.5070107
2005-06-08,26.0079,26.2372,25.7262,25.8966,637337.42101681
2005-06-09,25.8966,25.8966,25.7262,25.8434,754476.76083241
2005-06-10,26.125,26.9094,26.0651,26.7399,3188870.7587314
2005-06-13,26.7399,27.1918,26.6875,27.079,1718975.0823113
2005-06-14,27.3016,27.3016,26.3469,27.0207,972270.56522166
2005-06-15,26.8521,27.4196,26.8521,27.4196,1592187.6083713
2005-06-16,27.5309,27.5309,27.1918,27.3016,524494.55409358
2005-06-17,27.2501,27.7545,27.1918,27.7013,897320.43975136
2005-06-20,27.5833,28.2039,27.5833,27.8698,1208016.0054963
2005-06-21,27.9231,28.0934,27.8698,28.0345,1093702.7140812
2005-06-22,27.9821,28.3742,27.9231,28.3169,1193096.8148047
2005-06-23,28.4856,28.7149,27.8109,28.3742,1277452.0391221
2005-06-24,27.8698,27.9821,27.5309,27.9231,1878479.5011955
2005-06-27,27.9231,28.0345,27.5833,28.0345,945777.27742913
2005-06-28,28.0934,28.5446,28.0345,28.0345,2336437.3470318
2005-06-29,28.1524,28.3742,27.8698,28.1524,2414610.4378128
2005-06-30,28.1524,28.434,27.8109,28.3742,1238342.8999998
2005-07-01,28.2621,28.8779,28.2039,28.7665,1743623.0117922
2005-07-04,28.7149,29.4993,28.5446,29.4993,1464586.7600861
2005-07-05,29.3879,29.9497,28.8779,28.9949,1004941.1014194
2005-07-06,29.108,29.5575,29.0481,29.5575,1501520.7945406
2005-07-07,29.3298,29.4993,28.5446,29.2758,2180569.9083277
2005-07-08,29.3298,30.1782,29.3298,29.8915,2135570.5222583
2005-07-11,30.1199,30.2321,29.108,29.3879,982309.50984225
2005-07-12,29.5575,29.8915,29.5575,29.7802,2216403.5669789
2005-07-13,30.0086,30.4008,29.8383,30.1199,1457464.2387933
2005-07-14,30.5138,30.5711,30.1199,30.3427,1425686.4603227
2005-07-15,30.1782,30.2321,29.7277,29.7277,1342143.3890677
2005-07-18,29.7277,29.8915,29.4993,29.4993,860845.60762987
2005-07-19,29.4993,30.1199,29.3879,29.8383,1912621.6831679
2005-07-20,29.8383,30.1782,29.668,30.0086,1777136.2331223
2005-07-21,30.1199,30.1782,29.2168,29.2168,861103.29830079
2005-07-22,29.2168,29.2758,28.6551,29.0481,1357392.3261155
2005-07-25,29.1653,29.9497,29.1653,29.7277,1284790.7274706
2005-07-26,29.8915,30.5711,29.8915,30.1782,1492535.8169769
2005-07-27,30.3427,30.5138,30.061,30.4008,1432507.3247638
2005-07-28,30.4598,31.3375,30.4598,31.3375,1858722.8093308
2005-07-29,31.5144,31.9836,31.5144,31.6904,1514536.0053462
2005-08-01,31.5144,31.9238,31.5144,31.9238,837874.49943416
2005-08-02,32.0999,33.2127,32.0999,33.0358,1734092.1208166
2005-08-03,32.9785,32.9785,32.2751,32.4519,1434800.8938633
2005-08-04,32.1588,32.8032,32.0416,32.6861,2262292.0469271
2005-08-05,32.6861,32.9211,32.3921,32.8032,800576.5227051
2005-08-08,32.8605,33.3886,32.4519,33.0964,1686061.5108362
2005-08-09,33.0964,33.3297,32.4519,32.5674,1345808.4587522
2005-08-10,32.5674,32.628,31.6904,31.9238,728658.84242859
2005-08-11,31.9238,32.1588,31.6306,31.9238,1014778.5343779
2005-08-12,31.5726,31.8657,31.2221,31.2221,1151601.2890901
2005-08-16,31.2221,32.3332,30.8111,32.1588,2197623.9013547
2005-08-17,32.0999,32.0999,31.6904,31.9238,713827.58409861
2005-08-18,31.6306,31.6306,30.8111,31.0452,1360648.2660618
2005-08-19,31.0452,31.0452,30.635,30.87,1108388.6397579
2005-08-22,30.9863,31.5144,30.9289,31.2802,886242.18346749
2005-08-23,31.3375,31.3375,30.8111,31.0452,1312162.1175968
2005-08-24,31.0452,31.6904,30.9289,31.0452,3100305.7726005
2005-08-25,31.0452,31.1623,30.7538,30.7538,836286.83179344
2005-08-26,30.87,31.2802,30.7538,31.1042,1418828.9573976
2005-08-29,31.3375,31.8067,31.1623,31.6904,766616.31186996
2005-08-30,31.7486,32.0999,31.7486,31.8657,1361465.3042553
2005-08-31,32.1588,32.9211,31.8657,32.9211,3037357.1932113
2005-09-01,33.0964,35.2629,33.0964,34.8535,4859452.5100706
2005-09-02,35.2032,37.197,35.2032,35.6723,7294593.9330436
2005-09-05,35.5553,35.615,34.7946,34.7946,2378189.3421345
2005-09-06,34.6194,35.1459,34.6194,34.9707,1254589.6250956
2005-09-07,35.1459,35.1459,33.8579,33.9732,1412924.0550569
2005-09-08,33.7981,33.9732,33.3297,33.7981,1950397.181472
2005-09-09,33.9732,34.9117,33.9732,34.2656,2095045.9163702
2005-09-12,34.2656,35.1459,34.092,35.1459,2582806.7263885
2005-09-13,35.7312,36.2005,35.1459,35.1459,2864615.2900519
2005-09-14,35.0287,36.0244,34.7946,36.0244,1583776.6337238
2005-09-15,35.9654,37.197,35.9654,36.9619,3237303.1707532
2005-09-16,37.197,37.5465,36.6099,36.6099,2006046.1535623
2005-09-19,36.903,37.6048,36.7277,37.4312,3362998.8178695
2005-09-20,37.8987,38.1337,36.4347,37.1372,2729048.0140587
2005-09-21,37.197,37.4901,36.7859,37.4312,2080692.1796152
2005-09-22,37.6048,38.7191,37.6048,38.661,2340165.9234219
2005-09-23,38.3679,38.4268,37.6048,38.0158,1987609.668405
2005-09-26,37.7243,38.4268,36.7859,38.3679,2630203.4905954
2005-09-27,38.3679,39.4798,37.9576,39.2456,2080361.2119763
2005-09-28,39.3628,39.6558,38.3089,39.0713,2203339.5048613
2005-09-29,39.0115,39.4798,38.661,38.8354,1903879.7408815
2005-09-30,39.2456,39.4217,38.5422,39.1302,2224398.0841914
2005-10-03,39.1302,40.4755,39.0115,40.4173,2096142.6283251
2005-10-04,40.4755,40.9447,40.1839,40.4173,1961667.1791555
2005-10-05,39.7729,40.008,38.661,38.661,2764536.0496773
2005-10-06,37.9576,37.9576,36.5526,37.0201,4555392.1737811
2005-10-07,36.903,37.2559,36.3764,36.7859,1933451.8826142
2005-10-10,37.079,37.4312,36.9619,37.0201,851497.9090744
2005-10-11,37.3714,38.3089,37.3133,38.0158,1493007.2321379
2005-10-12,38.0158,38.0158,37.4312,37.7816,975582.68417677
2005-10-13,37.6048,37.6048,35.4398,35.4971,2147330.2543449
2005-10-14,35.0877,35.9074,34.0338,35.1459,4501181.8728299
2005-10-17,35.6723,36.4936,35.4971,35.5553,3615490.4879054
2005-10-18,36.3167,36.7277,35.7312,36.4936,2618348.4984504
2005-10-19,35.1459,35.6723,35.0287,35.4398,4681191.6299354
2005-10-20,36.3167,36.3764,35.5553,35.7911,1873107.0781558
2005-10-21,35.1459,35.5553,34.9117,34.9117,2084638.1443438
2005-10-24,34.8535,35.5553,34.3852,34.5023,1522153.1461733
2005-10-25,34.9707,35.4398,34.7356,35.0287,1001211.3037465
2005-10-26,35.2629,36.0825,33.9732,34.5023,2491496.296522
2005-10-27,33.6237,33.9732,33.2127,33.3886,1909016.4563407
2005-10-28,33.0358,33.7399,32.628,33.3886,1881444.7758352
2005-10-31,33.9159,34.7356,33.9159,34.3852,1029858.9343992
2005-11-02,35.1459,35.615,34.6775,35.2032,2476152.0994157
2005-11-03,35.4398,36.2005,35.0287,35.9654,2497953.2186885
2005-11-04,36.0244,36.1407,35.5553,36.0244,1282476.3965636
2005-11-07,35.9654,35.9654,35.1459,35.2629,1909066.5289355
2005-11-08,35.3235,35.5553,34.9117,35.1459,1453299.6644433
2005-11-09,35.1459,35.4398,35.0287,35.38,760525.77454357
2005-11-10,35.4398,35.4398,34.3852,34.9117,1623248.4938379
2005-11-14,35.2032,35.38,33.2127,33.8579,2417053.0034139
2005-11-15,34.2083,34.2083,33.0358,33.5049,2107432.1665334
2005-11-16,33.6237,34.1494,32.9785,33.9732,1518446.5528736
2005-11-17,34.2656,35.4398,34.2083,35.4398,2850300.6343465
2005-11-18,35.7312,35.9074,34.6775,34.8535,1181076.9494816
2005-11-21,34.9117,35.1459,33.7981,33.9732,3010482.865185
2005-11-22,33.9732,34.2656,33.5049,33.6237,1313443.2432546
2005-11-23,33.681,34.4425,33.5049,34.3262,804331.96731682
2005-11-24,34.3262,34.7946,33.9159,34.4425,1122568.9543552
2005-11-25,34.5612,34.9117,34.1494,34.8535,948073.28909418
2005-11-28,35.2032,35.7911,34.9117,35.7312,1673985.4665043
2005-11-29,35.38,35.38,34.6775,35.3235,1679771.9044134
2005-11-30,34.9117,35.3235,34.8535,35.1459,1115352.3942867
2005-12-01,35.2032,35.5553,35.0287,35.3235,1167387.5905701
2005-12-02,36.0244,36.3167,35.615,36.3167,3533669.4253992
2005-12-05,36.3764,37.3133,36.3167,36.3764,1549865.2742007
2005-12-06,36.6099,37.079,35.7911,35.9654,1913963.8729657
2005-12-07,36.2602,36.7277,36.0825,36.3167,697003.19223811
2005-12-08,35.7312,36.2005,35.7312,35.8492,677269.70474668
2005-12-09,36.1407,36.2005,35.5553,36.1407,563924.89059242
2005-12-12,36.0244,36.5526,36.0244,36.3167,620455.62886469
2005-12-13,36.3764,36.6099,35.7312,35.7312,1147362.2164894
2005-12-14,35.8492,36.7277,35.8492,36.6099,1870223.6294637
2005-12-15,36.5526,36.7277,35.9074,36.5526,1664034.4542454
2005-12-16,36.4936,36.844,36.2602,36.2602,2865255.2422394
2005-12-19,36.3167,36.3167,35.4971,35.5553,2358740.4135356
2005-12-20,35.2629,36.2005,35.2032,36.0825,2178806.3759637
2005-12-21,35.9654,36.0825,35.2032,35.2032,2308427.226001
2005-12-22,35.3235,35.7312,35.2629,35.7312,926201.33541898
2005-12-23,35.7911,36.3167,35.7312,36.2005,424403.10089098
2005-12-27,36.2005,36.7859,36.1407,36.7277,669072.45458933
2005-12-28,36.668,36.7277,36.0825,36.0825,1074092.5761526
2005-12-29,36.3764,36.844,36.2602,36.844,1064515.2764307
2005-12-30,36.4347,36.7859,36.3167,36.7277,1074384.462742
2006-01-02,36.4936,37.3133,36.3764,37.197,869729.21872114
2006-01-03,37.2559,39.0713,37.2559,38.7191,2292810.6828303
2006-01-04,39.5387,39.949,38.7764,39.949,2401567.1375028
2006-01-05,39.8319,39.8319,38.8952,39.3045,2288401.8519202
2006-01-06,39.3045,39.949,38.8354,39.949,1882299.6737956
2006-01-09,40.4755,41.1207,40.125,40.5934,3271138.8107427
2006-01-10,40.4755,40.9447,39.4798,39.5387,2498269.5309339
2006-01-11,39.8908,40.008,39.5387,39.7148,2993420.3231784
2006-01-12,39.7148,39.7148,38.602,38.8952,4082632.380402
2006-01-13,38.5422,38.5422,37.7243,37.7816,1791074.7337251
2006-01-16,37.4901,38.0739,37.4901,37.8987,2029482.570505
2006-01-17,37.8987,38.0158,37.1372,37.4312,2717705.9606899
2006-01-18,36.844,37.197,36.6099,36.903,2085980.3341416
2006-01-19,37.4901,38.3679,37.3714,38.3089,2039218.636991
2006-01-20,38.661,38.8354,38.0158,38.3089,1449495.3685196
2006-01-23,37.7243,38.4268,37.3133,38.0739,2177216.2657574
2006-01-24,38.0739,38.9542,37.8405,38.8354,2837346.487681
2006-01-25,39.2456,39.3045,38.7191,38.8952,2004241.097583
2006-01-26,39.0713,39.0713,37.3714,37.4901,1328679.9674743
2006-01-27,38.0739,38.0739,37.4312,37.6653,1562906.1319451
2006-01-30,37.9576,38.7191,36.7277,38.0158,1351544.8240664
2006-01-31,38.4268,38.7764,37.2559,37.3714,1467743.7761256
2006-02-01,37.1372,37.7816,37.079,37.6653,1184032.4538589
2006-02-02,37.8987,37.8987,37.197,37.2559,981707.41742157
2006-02-03,36.903,36.903,35.4971,36.0825,2474417.877839
2006-02-06,36.2602,36.668,36.2005,36.6099,1223162.3547889
2006-02-07,36.903,37.1372,36.2005,37.079,1305055.4729803
2006-02-08,36.3167,36.7277,36.0244,36.4347,1476368.4752631
2006-02-09,36.668,37.197,36.6099,36.7277,1336646.3951824
2006-02-10,36.5526,36.5526,35.615,35.7312,1118081.961346
2006-02-13,35.3235,35.4971,34.9707,35.0877,2064264.7046649
2006-02-14,35.4398,35.5553,34.9117,35.1459,1094977.733325
2006-02-15,35.1459,35.7911,34.7356,35.7911,1389282.4626037
2006-02-16,36.0244,36.0244,34.9117,34.9117,763989.33256596
2006-02-17,34.9707,36.7859,34.9707,36.7277,1439080.2687964
2006-02-20,36.9619,38.2507,36.844,37.9576,1670465.7294731
2006-02-21,37.9576,37.9576,36.9619,36.9619,1813619.6142234
2006-02-22,37.2559,37.5465,36.6099,36.903,1937077.8712491
2006-02-23,36.844,37.197,36.2602,36.7859,1330437.3934243
2006-02-24,37.197,37.4901,36.7277,37.4901,1063947.3799284
2006-02-27,37.7243,37.8405,37.197,37.6048,1263476.9000353
2006-02-28,34.8535,35.9654,34.2656,34.2656,4626111.7756302
2006-03-01,34.8535,35.4398,34.8535,35.3235,4258307.8048484
2006-03-02,35.3235,35.9654,34.3852,34.9707,2012219.7381191
2006-03-03,35.2032,35.4398,34.5612,35.1459,1444794.6510203
2006-03-06,35.2032,35.2032,34.5612,34.7946,820114.60494844
2006-03-07,34.5612,34.6194,32.628,33.5049,2602415.6430343
2006-03-08,33.5049,33.6237,31.6306,31.8067,3346948.7193046
2006-03-09,32.0999,32.2751,31.6306,32.1588,2554960.257253
2006-03-10,32.2178,32.5674,31.6306,32.5102,4898402.8824288
2006-03-13,32.5674,33.1544,32.4519,33.0964,3353607.1531332
2006-03-14,32.8032,33.1544,32.5674,32.7443,2325116.0554706
2006-03-15,33.2127,34.5612,33.1544,33.6237,2359528.140942
2006-03-16,33.9732,35.2032,33.7399,35.0877,1722713.4289638
2006-03-17,35.1459,35.7911,34.6194,34.9117,3855017.0197306
2006-03-20,34.9117,35.3235,33.9159,33.9732,1291546.8639233
2006-03-21,33.681,33.9732,33.0964,33.6237,1474637.9175347
2006-03-22,33.2127,34.0338,33.0358,33.9159,713816.5925534
2006-03-23,33.7981,34.3852,33.7981,33.9732,549243.8500469
2006-03-24,34.3262,34.7946,34.092,34.2083,1357588.9526464
2006-03-27,33.9732,34.3852,33.9732,34.3852,651874.35019186
2006-03-28,34.3852,34.3852,33.3886,33.5049,865843.09684976
2006-03-29,33.4476,33.681,32.8032,33.5049,1454032.4341237
2006-03-30,34.092,34.5612,33.8579,33.9732,1570290.0077573
2006-03-31,34.3852,34.5612,33.7981,34.5023,840415.98894213
2006-04-03,33.9732,35.3235,33.9732,35.2032,1909159.3464283
2006-04-04,35.1459,35.3235,34.7356,35.0287,962728.68270089
2006-04-05,35.2629,35.7312,35.0287,35.1459,2667417.1988113
2006-04-06,35.38,36.4936,35.38,36.3167,1965278.5123968
2006-04-07,36.6099,38.2507,36.4936,37.7816,3720282.6586074
2006-04-10,37.7243,38.661,37.2559,38.3679,3462522.3745699
2006-04-11,38.3679,38.661,37.3714,37.7816,2141794.17941
2006-04-12,37.4901,38.1337,37.4312,37.6653,1531670.603038
2006-04-13,37.9576,38.3089,37.4312,37.8405,2100818.9201684
2006-04-18,38.2507,38.9542,38.2507,38.7191,2511861.1872213
2006-04-19,39.5387,39.5387,37.8987,37.8987,2589372.3427244
2006-04-20,37.8987,38.4268,37.6653,38.3089,5189841.2609746
2006-04-21,38.0158,38.7191,37.3714,38.3679,1815626.1818647
2006-04-24,38.3089,39.4217,38.3089,39.2456,1787320.5103962
2006-04-25,38.8952,39.3045,38.7764,39.0713,1748091.6855594
2006-04-26,39.2456,39.2456,38.602,38.8354,1375980.25034
2006-04-27,38.4268,38.602,36.0825,37.3714,2063881.2218655
2006-04-28,37.0201,38.0739,37.0201,37.4901,1151711.2045422
2006-05-02,37.4901,37.7243,36.668,36.903,1482380.8504903
2006-05-04,36.903,37.1372,36.3764,37.1372,2406644.0101047
2006-05-05,37.2559,38.0739,37.0201,37.7816,2185188.7998794
2006-05-08,37.7816,38.0158,37.197,37.8987,1091608.2140783
2006-05-09,37.5465,37.7816,36.7277,36.7859,1428634.6370033
2006-05-10,36.903,36.903,35.7312,36.0244,2102714.3510749
2006-05-11,36.6099,36.903,36.1407,36.903,1382473.8109905
2006-05-12,35.6723,36.1407,35.0287,35.4398,2425675.2599859
2006-05-15,35.1459,35.4971,33.681,34.5612,1760453.5100667
2006-05-16,33.681,35.0287,33.6237,34.8535,1916931.5901711
2006-05-17,34.5612,35.0877,33.7981,33.9732,1859923.3303238
2006-05-18,33.3886,33.8579,32.8032,33.2127,2732957.3403032
2006-05-19,33.3886,33.5647,32.2178,32.5102,3786299.1003916
2006-05-22,32.3921,32.3921,30.3427,30.4598,4622991.3980748
2006-05-23,30.4598,31.6904,29.9914,31.3375,5590299.8912778
2006-05-24,31.6306,31.9238,29.6401,30.7538,4587969.892486
2006-05-25,30.9289,31.3964,29.2889,31.0452,2368568.0762317
2006-05-26,31.9836,32.0416,31.2221,31.3375,3335766.6539827
2006-05-29,32.4519,32.8032,31.8067,32.0999,1683574.9790543
2006-05-30,31.8657,32.0416,31.1042,31.8067,2200531.7757028
2006-05-31,31.0452,32.0416,31.0452,31.5144,2285070.1924403
2006-06-01,31.9836,31.9836,31.1623,31.4554,2509855.8408628
2006-06-02,32.0416,32.9211,31.9836,32.5674,2295863.8898317
2006-06-05,32.8032,32.8032,32.0416,32.4519,1007963.7763508
2006-06-06,32.1588,32.1588,31.2802,31.2802,1349405.1365998
2006-06-07,31.5144,31.5144,30.3427,30.87,2598561.2745158
2006-06-08,29.6983,30.1666,28.8779,29.7564,4145806.8971093
2006-06-09,30.1666,30.4008,28.8779,29.1128,2282576.3329616
2006-06-12,28.9359,29.171,28.2343,28.7018,2231538.9247262
2006-06-13,26.6523,27.5309,26.0079,26.9463,8430428.4611785
2006-06-14,27.2385,27.3556,25.5968,26.0651,3947845.5041183
2006-06-16,28.1163,28.1163,26.0079,26.1832,3806339.129866
2006-06-19,26.7104,28.5257,26.2413,28.2932,3459342.1541572
2006-06-20,27.8241,28.8779,27.5309,27.7651,3052880.9188892
2006-06-21,27.7078,28.4095,26.9463,27.1788,1635615.2034764
2006-06-22,27.883,28.1761,27.3556,27.589,3788595.1120566
2006-06-23,27.5309,27.9984,26.9463,27.9403,3262785.2363869
2006-06-26,27.7078,28.7616,27.7078,28.7018,1366994.0514935
2006-06-27,28.8196,30.9289,28.8196,30.6939,3593460.988749
2006-06-28,29.8735,31.2802,29.8735,31.2802,2093391.0781754
2006-06-29,31.3375,31.8657,30.1666,30.4598,2254850.7708233
2006-06-30,31.5726,31.5726,30.5171,31.0452,3756297.0671131
2006-07-03,31.3375,31.5144,30.8111,31.0452,1140707.4465091
2006-07-04,31.1042,31.8657,31.1042,31.7486,1854996.6755063
2006-07-05,31.7486,31.8657,31.2802,31.7486,1691912.6767337
2006-07-06,31.6904,33.1544,31.4554,32.8032,2243520.9302825
2006-07-07,33.0964,34.5023,32.4519,34.0338,2732991.5362217
2006-07-10,32.8032,34.6775,32.8032,33.9732,1988517.0815258
2006-07-11,33.8579,34.2656,32.8032,33.6237,2446438.2888782
2006-07-12,34.0338,34.2083,32.2751,32.8032,2568192.8563971
2006-07-13,32.5674,32.5674,31.5144,32.0416,1678702.0606801
2006-07-14,31.0452,32.5674,30.9863,32.5674,1884799.6396884
2006-07-17,32.5674,32.5674,31.5726,32.2178,1556394.2520525
2006-07-18,31.9836,32.5674,31.9238,32.0416,1294570.7601375
2006-07-19,32.1588,32.1588,31.2221,32.0416,1527637.9272306
2006-07-20,32.5102,32.9785,32.0999,32.5102,1893813.9280393
2006-07-21,32.1588,32.5102,32.0999,32.5102,1141513.4931575
2006-07-24,32.5102,33.2716,32.2751,33.1544,1223164.7973545
2006-07-25,33.3886,33.6237,33.0358,33.4476,1775365.3730615
2006-07-26,33.4476,34.092,33.4476,34.092,1939466.700407
2006-07-27,34.3852,35.7312,34.3262,35.7312,2222160.6941007
2006-07-28,36.0244,36.2602,35.2032,35.4971,1544197.3007233
2006-07-31,35.4398,35.7312,34.7356,35.4971,1025679.7046557
2006-08-01,35.2032,35.4971,33.9732,33.9732,4160158.1912987
2006-08-02,33.9732,34.2656,32.6861,32.9211,2119053.8936636
2006-08-03,33.0964,33.0964,31.2802,31.3964,2188278.6453648
2006-08-04,31.3964,31.9238,30.87,31.6904,3595185.4400634
2006-08-07,31.6306,31.6306,30.635,31.1042,1206565.1215293
2006-08-08,31.1623,31.8067,31.1042,31.1042,1320844.2170259
2006-08-09,31.6306,32.5102,30.9289,32.1588,3709199.5171923
2006-08-10,32.0416,32.0416,31.1623,31.3964,2018516.6722388
2006-08-11,31.8657,32.0999,30.635,30.8111,3235529.8681268
2006-08-14,30.6939,31.2221,30.635,31.2221,1067693.0542777
2006-08-16,31.6306,31.6306,30.87,31.0452,2178748.9756721
2006-08-17,31.3375,31.3375,30.8111,31.0452,2291477.0420121
2006-08-18,30.8111,31.8657,30.8111,31.6306,2327856.6140751
2006-08-21,31.5144,31.9238,31.2802,31.3964,1121501.5531875
2006-08-22,31.4554,31.8067,31.2802,31.7486,1015194.9918129
2006-08-23,31.6904,31.7486,31.5144,31.6306,789749.85067814
2006-08-24,31.3964,31.6904,30.8111,30.87,1329275.953481
2006-08-25,30.8111,31.0452,29.7564,30.0504,1658026.9641494
2006-08-28,30.1085,30.2264,29.4641,29.8735,630963.54608069
2006-08-29,30.2264,30.8111,30.2264,30.4008,1584950.2864952
2006-08-30,30.4008,31.1623,30.2854,30.87,1960939.2946064
2006-08-31,31.1042,31.1042,30.1085,30.1085,1756369.5403816
2006-09-01,30.1666,30.5483,30.1085,30.1372,936563.91998172
2006-09-04,30.4598,31.2508,30.2854,31.0452,2109607.2712012
2006-09-05,31.3375,31.3375,30.5769,30.7538,1285367.1729525
2006-09-06,31.0452,31.0452,30.2264,30.4312,847049.99711476
2006-09-07,30.1085,30.1085,28.9949,29.4641,1814280.3282185
2006-09-08,29.5231,29.6983,29.1767,29.2889,1071973.6504937
2006-09-11,28.5257,28.9073,27.9117,27.9117,2673305.0031928
2006-09-12,28.1761,28.4095,27.9117,28.4095,3063658.7396042
2006-09-13,28.8196,29.2127,28.5561,29.1128,3557626.108815
2006-09-14,29.1128,29.1128,28.7018,28.7018,3181572.3727153
2006-09-15,28.5855,28.9949,28.1229,28.615,2330401.7674315
2006-09-18,28.972,28.972,28.6445,28.9073,2576701.5336686
2006-09-19,28.7018,29.0129,28.6445,28.9949,2247945.6378689
2006-09-20,28.7018,28.9311,28.3522,28.8779,1265054.7974136
2006-09-21,28.3522,28.7616,28.1229,28.4095,1245467.8638583
2006-09-22,28.1287,29.108,27.9403,28.4095,2889376.7988332
2006-09-25,28.7091,28.9311,28.1229,28.3219,1511333.8018431
2006-09-26,28.692,28.692,28.1573,28.2039,1319851.3141091
2006-09-27,28.3629,28.3629,27.7119,28.2343,2979966.6718475
2006-09-28,28.4676,28.8779,28.4676,28.5561,2790782.6383441
2006-09-29,28.8435,28.8435,28.5446,28.7018,3826432.8957836
2006-10-02,28.8196,28.8483,28.1761,28.6387,1957939.8240482
2006-10-03,28.1163,28.4618,28.1163,28.2039,2301551.4038339
2006-10-04,28.0525,28.4095,27.9403,28.3522,1453000.4501572
2006-10-05,28.7018,29.1128,28.696,28.8779,2230708.4524218
2006-10-06,28.9949,29.1128,28.9073,28.9785,625889.11604437
2006-10-09,28.9949,29.8735,28.9785,29.6401,982860.3083853
2006-10-10,30.2264,30.635,29.4935,29.668,3610291.4870235
2006-10-11,30.0504,30.0504,28.8779,29.5811,2777501.187888
2006-10-12,29.2889,29.5231,28.7903,29.094,3397666.1514462
2006-10-13,28.7091,28.9662,28.3275,28.4914,4985177.4679741
2006-10-16,28.692,28.8196,28.1057,28.217,2302151.0536889
2006-10-17,28.3931,28.515,27.7709,28.2932,1612131.1565044
2006-10-18,28.6445,28.9785,28.615,28.8483,3509916.6962111
2006-10-19,28.8779,28.8779,28.4676,28.5855,1863501.6889294
2006-10-20,29.1824,29.1824,28.0573,28.0573,2429113.1710694
2006-10-23,28.2932,28.2932,27.2787,27.3614,1182955.2824289
2006-10-24,27.5244,28.1163,27.4146,27.9354,1532021.1112018
2006-10-25,27.9984,28.1163,27.7651,27.9165,1734396.220234
2006-10-26,28.773,28.9311,28.4151,28.515,3057068.6976123
2006-10-27,28.5257,28.7091,28.222,28.2932,2311128.7035558
2006-10-30,28.5855,28.5855,27.9984,28.2343,1068784.8811014
2006-10-31,28.0164,28.2343,27.9165,28.1163,1442839.3772566
2006-11-02,27.8412,28.1163,27.1387,27.4146,1555164.4202724
2006-11-03,27.589,27.648,27.1788,27.4146,1276928.1088007
2006-11-06,27.5612,28.0295,27.5612,27.9403,1402279.3541672
2006-11-07,28.1163,28.2932,27.5956,27.648,2830183.6640557
2006-11-08,27.8241,28.0525,27.3671,27.643,2033137.869927
2006-11-09,29.2889,30.0782,29.0481,29.0481,11643763.956971
2006-11-10,28.9949,29.4935,28.5388,29.2004,4078327.35853
2006-11-13,29.2889,29.6401,28.3629,28.7018,2297026.5510578
2006-11-14,29.171,29.171,28.0525,28.4095,1835476.912505
2006-11-15,28.7018,28.7329,27.7651,28.0467,2800079.043022
2006-11-16,28.1163,28.8196,27.8945,28.8196,2035657.3763446
2006-11-17,28.5855,28.6387,27.8478,28.4979,454218.27790102
2006-11-20,28.4381,29.2889,28.2621,28.8196,1712063.8429429
2006-11-21,29.2889,29.4935,28.9949,29.2299,889301.49688289
2006-11-22,29.5811,29.8162,29.4043,29.4641,1948551.8231603
2006-11-23,29.2889,29.5231,28.8196,29.0252,975422.6961299
2006-11-24,29.0007,29.2758,28.8196,29.1128,2359642.9415252
2006-11-27,29.2299,29.4935,28.9891,29.2889,4088975.7232681
2006-11-28,29.2889,29.2889,29.0547,29.0899,1421885.8282474
2006-11-29,29.2889,30.3427,29.2299,30.3427,4203786.076783
2006-11-30,30.5171,30.6063,29.9324,30.3427,3213524.7946263
2006-12-01,30.5483,30.5769,30.1085,30.2854,2703468.245801
2006-12-04,30.2264,30.635,30.1666,30.635,1141325.4156062
2006-12-05,30.7538,31.1042,30.3427,30.6063,1663935.5303385
2006-12-06,30.8111,30.9576,30.4598,30.635,719186.57302746
2006-12-07,30.7538,31.2221,30.3427,30.3427,1407058.2337658
2006-12-08,30.3722,30.4598,29.4346,29.8448,1383520.4503506
2006-12-11,29.8735,30.1372,29.6107,29.9038,1701111.3787875
2006-12-12,29.9627,30.3722,29.8162,30.2854,1305305.8359544
2006-12-13,30.2854,30.4893,29.5811,29.5811,1762057.0543838
2006-12-14,29.8735,30.3427,29.6107,29.6983,3076873.0195062
2006-12-15,29.9324,29.9324,28.8779,29.8735,3730672.1113917
2006-12-18,30.1085,30.1085,29.2586,29.6401,1382992.8561808
2006-12-19,29.2889,29.2889,28.2343,28.7616,2244428.3434033
2006-12-20,29.0834,29.2299,28.2399,28.5257,1658108.7900971
2006-12-21,28.6445,28.6445,27.883,27.9403,2292771.6017806
2006-12-22,27.9403,27.9715,27.5309,27.5833,1420577.834368
2006-12-27,27.9715,28.1761,27.9526,28.0573,669332.58782585
2006-12-28,28.1761,28.2621,27.7651,27.9403,540577.62729414
2006-12-29,27.9403,27.9984,27.7364,27.9403,1637110.0536242
2007-01-02,28.1163,29.207,28.1163,29.1128,841949.92013963
2007-01-03,29.1128,29.5811,28.8196,29.2889,2352356.7683371
2007-01-04,28.7091,28.9359,28.4274,28.814,2156571.7012967
2007-01-05,28.4676,28.5798,27.806,28.1163,2728995.4988982
2007-01-08,27.4727,28.1573,27.3851,27.8534,2651699.2891681
2007-01-09,28.1163,28.5257,27.7013,27.7013,2967233.5773688
2007-01-10,27.5309,28.0573,27.0028,27.1682,3527628.9606676
2007-01-11,27.4727,27.6766,27.3254,27.589,1451363.9312045
2007-01-12,27.8241,28.0295,27.5309,27.9117,2764422.4703768
2007-01-15,28.1163,28.7616,28.1163,28.7616,2734072.3715002
2007-01-16,28.7018,28.7018,28.2399,28.4447,3107351.3530769
2007-01-17,28.4381,28.4381,27.3254,27.4146,2802840.363434
2007-01-18,27.9984,28.4676,27.5653,28.1287,3068624.4754712
2007-01-19,28.1163,28.1163,27.4196,27.7078,2996933.9537956
2007-01-22,28.6445,28.7616,27.8478,27.8592,2468097.7393461
2007-01-23,28.0573,28.1163,27.8241,28.1163,1941824.9974949
2007-01-24,28.7018,28.7018,28.0762,28.0868,1393774.3407441
2007-01-25,28.3629,28.4676,27.3556,27.5309,2118661.8618846
2007-01-26,27.2385,27.8019,27.0626,27.3556,1573942.8646137
2007-01-29,27.5309,27.7364,27.1853,27.3254,1461051.1463785
2007-01-30,27.4146,27.4146,26.8275,27.0626,1663315.1186758
2007-01-31,27.8175,27.8175,26.9798,27.5072,1651278.1553935
2007-02-01,27.7078,27.9984,27.5072,27.8241,1318335.7021536
2007-02-02,27.9403,27.9403,27.6177,27.648,1299735.5651011
2007-02-05,27.5309,27.7577,27.3556,27.648,1218796.2687769
2007-02-06,27.9984,28.3275,27.883,28.2343,3154894.6712199
2007-02-07,28.3275,28.4381,27.9304,28.2343,1847833.8518811
2007-02-08,27.883,28.1163,27.2967,27.3556,1182541.2675595
2007-02-09,27.589,27.9715,27.589,27.8241,2216486.6142093
2007-02-12,27.7176,27.7176,26.7989,26.7989,1750727.213843
2007-02-13,27.1215,27.9575,26.8865,27.9575,685922.49338864
2007-02-14,28.0573,28.0868,27.3377,27.4146,1103204.2942696
2007-02-15,27.8241,27.8764,27.1788,27.5244,1626550.8425306
2007-02-16,27.4146,27.5194,27.1788,27.1853,468162.8849178
2007-02-19,27.4727,27.4727,27.2082,27.3556,877066.6857869
2007-02-20,27.4424,27.4424,26.505,26.505,1132944.9730288
2007-02-21,27.0626,27.1788,26.6523,26.8865,835778.77814841
2007-02-22,27.2385,27.6365,27.1788,27.5309,1337920.1931434
2007-02-23,27.648,28.0402,27.2672,27.8298,1768237.9666374
2007-02-26,28.0639,28.1163,27.2263,27.3556,1016542.0667419
2007-02-27,26.916,27.0028,25.8916,25.8916,2471970.4271066
2007-02-28,25.4814,25.8916,25.1285,25.6271,3724074.7417031
2007-03-01,25.6975,26.0562,23.9872,25.3635,5572009.9600566
2007-03-02,25.9498,25.9498,25.0122,25.0712,4024573.8173462
2007-03-05,24.6028,24.8951,23.8462,24.8951,3235344.2331411
2007-03-06,25.1883,25.7729,24.8951,25.7442,2355396.5412277
2007-03-07,25.9195,26.1184,25.7729,25.7729,2869908.3297095
2007-03-08,26.0136,26.9733,26.0136,26.9463,2486482.9306257
2007-03-09,26.8751,26.9463,26.3305,26.5639,2281794.7119692
2007-03-12,26.9274,26.9463,26.0651,26.419,1680647.5641814
2007-03-13,26.125,26.3649,25.3635,25.6681,2535887.4837567
2007-03-14,24.8951,26.2413,24.8353,26.2413,1624342.7632272
2007-03-15,26.0841,26.3649,25.4035,25.7729,1718177.5846425
2007-03-16,25.8613,26.3362,25.5968,26.2413,3096527.1236156
2007-03-19,26.3535,26.3591,26.0079,26.1782,1765088.2782948
2007-03-20,26.2413,26.2413,25.7729,25.7729,1637459.3405052
2007-03-21,25.9498,26.1184,25.51,25.51,2105811.5242571
2007-03-22,25.8916,26.6056,25.8613,26.3469,2450522.2585632
2007-03-23,26.4779,26.6285,26.2413,26.6285,2191568.7812295
2007-03-26,26.6523,27.0028,26.6335,26.7104,1665248.4093491
2007-03-27,27.5309,27.8241,27.2385,27.2385,3103457.9035088
2007-03-28,27.5309,28.0573,27.4785,27.4785,4205944.0834916
2007-03-29,27.5244,28.2039,27.5244,27.9403,3615447.7430074
2007-03-30,28.1467,28.4914,28.0124,28.1163,3060097.4789577
2007-04-02,27.9403,27.9403,27.2967,27.2967,1212494.449526
2007-04-03,27.7078,27.7078,27.1158,27.5309,2157109.065729
2007-04-04,27.589,27.6177,26.9733,26.9733,2502511.0461002
2007-04-05,27.0626,27.2082,26.9208,26.9463,1114463.3004079
2007-04-10,26.9511,27.0028,26.7694,26.7694,2167122.3634108
2007-04-11,26.7104,27.589,26.7104,27.4081,3311733.0297505
2007-04-12,27.4424,28.3333,27.4424,27.8241,4400157.3595677
2007-04-13,28.2932,29.2889,27.8945,28.9949,4450054.0896673
2007-04-16,29.6983,29.9914,28.5257,28.9949,4480652.1089525
2007-04-17,28.9359,28.9359,28.2702,28.5855,3423552.4616868
2007-04-18,28.7018,28.9949,28.2449,28.5257,2012007.2349118
2007-04-19,28.1867,28.1867,27.8412,27.9984,692192.55928671
2007-04-20,28.1524,28.1524,27.5309,27.8241,2426693.8098415
2007-04-23,28.1229,28.2269,27.8241,27.883,1040339.9833936
2007-04-24,28.2343,28.2621,27.3556,27.4424,2091192.7691344
2007-04-25,27.3418,27.4727,26.3591,26.7104,2304922.1443634
2007-04-26,26.7694,27.0028,26.3591,26.7989,2206815.2757117
2007-04-27,26.7989,26.9208,26.5189,26.7989,2213134.1929218
2007-04-30,26.6523,26.8865,26.6523,26.7645,699075.70915066
2007-05-02,26.7989,26.9463,26.6523,26.7104,1657217.2536526
2007-05-04,26.7989,27.2082,26.6588,26.7989,1660493.9554065
2007-05-07,26.9511,27.4662,26.9511,27.4662,877668.77820757
2007-05-08,27.4727,27.9117,27.4662,27.7078,2030501.1203606
2007-05-09,27.7651,28.0295,27.1853,27.883,827866.08688358
2007-05-10,27.883,28.1467,27.5612,27.8109,2407435.4013595
2007-05-11,27.648,28.4038,27.3851,28.4038,2801520.1567266
2007-05-14,28.4038,29.0547,28.2981,28.7329,1593146.3153697
2007-05-15,28.0984,28.0984,27.3851,27.9886,1840870.0973523
2007-05-16,28.0467,28.1057,27.6594,27.8241,2604048.4981387
2007-05-17,28.0573,28.2039,27.4424,27.589,1571025.2200032
2007-05-18,27.7651,27.9715,27.607,27.7078,1086697.4359372
2007-05-21,27.7651,28.6387,27.7651,28.6387,2328872.7213652
2007-05-22,28.8262,29.1128,27.9403,29.0481,1646511.488623
2007-05-23,28.755,29.0007,28.4151,28.696,1445873.0437331
2007-05-24,28.1761,28.9605,28.1287,28.9073,1219481.408428
2007-05-25,28.8779,28.8779,28.3522,28.7149,1714402.599506
2007-05-28,28.7091,28.9188,28.7091,28.778,533455.10600128
2007-05-29,28.7616,28.778,27.9984,28.7018,1073902.0560358
2007-05-30,28.0704,28.2343,28.0704,28.1761,909151.00624038
2007-05-31,28.4676,29.0547,28.1802,28.696,2397076.4806452
2007-06-01,28.9359,29.5811,28.5912,29.5811,2238935.0133664
2007-06-04,29.5811,30.1953,29.5231,29.9324,5312004.9582317
2007-06-05,30.635,31.0452,30.4598,30.635,4543004.702335
2007-06-06,30.8987,30.8987,30.0504,30.6939,1984171.7573214
2007-06-08,30.0209,31.4554,29.8735,31.4554,3956399.3688534
2007-06-11,31.4267,31.485,30.4893,31.485,2277084.2242075
2007-06-12,31.3375,31.3375,30.0504,30.1085,2062973.8087447
2007-06-13,30.2264,30.8987,29.8735,30.7538,3035486.1879609
2007-06-14,31.3375,31.837,30.4893,31.0452,2608796.8456672
2007-06-15,31.0747,31.7191,31.0747,31.602,3175704.1088586
2007-06-18,31.5726,32.1875,31.5726,31.5726,1577717.8497503
2007-06-19,31.6904,31.6904,31.1328,31.3375,3153072.5172815
2007-06-20,31.6306,31.8067,30.9863,30.9863,1656197.4825142
2007-06-21,31.1926,31.6306,30.2854,30.2854,1124276.3077104
2007-06-22,30.4598,31.9533,30.4598,31.7486,3819842.8537917
2007-06-25,31.6306,32.7443,31.6306,32.7443,2265467.3822086
2007-06-26,32.3921,33.681,32.0416,33.2716,2774948.7068349
2007-06-27,32.8032,33.0964,31.6904,31.6904,1219138.227961
2007-06-28,32.2178,32.7737,32.2178,32.7737,1579945.4695785
2007-06-29,32.5395,32.7443,32.2178,32.2178,1253994.8603718
2007-07-02,32.0999,32.1588,31.485,31.9238,775840.66086258
2007-07-03,32.5102,33.681,32.3921,33.5049,3034235.5943731
2007-07-04,33.5049,33.9159,33.5049,33.6523,1126161.9683545
2007-07-05,33.5942,33.6523,32.8032,33.2716,1702370.5213549
2007-07-06,33.0964,35.2334,33.0964,33.9732,4601808.2478991
2007-07-09,34.4425,35.3235,34.3262,34.9707,3104955.1962223
2007-07-10,34.5612,34.9707,33.6237,33.681,1859278.4930051
2007-07-11,33.7703,34.2083,33.0964,33.4476,2416805.0830054
2007-07-12,33.6237,33.8579,32.5969,33.6237,2427266.591475
2007-07-13,34.1804,35.0287,34.1804,34.8535,5518525.101089
2007-07-16,35.4095,35.8492,34.2083,35.1459,2507502.4289061
2007-07-17,34.5612,34.5612,34.1215,34.1215,5368591.8755128
2007-07-18,33.8579,33.8579,33.2127,33.2716,1546412.7077236
2007-07-19,33.7113,34.3262,33.4755,33.9732,4361892.1268606
2007-07-20,34.1494,34.1494,32.9785,33.0964,4211616.9421002
2007-07-23,32.9211,34.1494,32.2455,34.1494,3125281.005872
2007-07-24,33.9159,34.1804,33.4181,33.8579,4493043.244247
2007-07-25,33.681,33.681,32.6861,33.5049,5464312.3575722
2007-07-26,33.681,34.0625,32.2751,32.8032,3552933.9402952
2007-07-27,32.2455,32.89,31.6904,32.628,2408356.2485911
2007-07-30,33.0358,33.2127,32.2751,32.5395,2013377.514214
2007-07-31,32.5102,33.3593,32.3063,32.3063,1878172.9592125
2007-08-01,31.6306,32.0999,31.3687,31.7486,1473304.2767165
2007-08-02,31.9238,32.3643,31.9238,32.1293,1489062.4886921
2007-08-03,32.5674,32.5674,31.1926,31.6306,2437977.2416359
2007-08-06,31.3088,32.5102,30.8405,31.9238,1860471.6863012
2007-08-07,32.3063,32.5102,31.5144,31.6306,766972.92644772
2007-08-08,31.9238,32.1875,31.5726,32.1875,1324174.6552231
2007-08-09,32.1875,32.2178,31.1328,31.4554,2594412.5768423
2007-08-10,30.4598,31.4554,29.9914,31.0452,2045106.4413725
2007-08-13,31.1623,32.3332,31.1623,32.2178,991891.69469543
2007-08-14,31.6904,31.9836,31.5144,31.837,826273.53411166
2007-08-16,29.4043,31.1623,29.4043,30.3427,5323557.0722422
2007-08-17,30.7538,31.2221,29.4935,30.3722,4235569.9616676
2007-08-20,31.0166,31.8067,30.7538,31.602,1831000.911041
2007-08-21,31.1623,31.8657,30.8405,31.1623,2670180.9617889
2007-08-22,31.6904,32.949,31.3375,32.8032,1824878.6203618
2007-08-23,33.0358,33.2127,32.3643,32.8032,1499819.5475994
2007-08-24,32.5102,34.1215,32.3643,34.1215,1701723.2414706
2007-08-27,33.9732,34.7643,33.0964,33.0964,2139214.8301352
2007-08-28,32.628,33.6237,32.2178,32.4519,2179084.8284422
2007-08-29,32.628,34.5612,32.3332,34.5612,2819090.7523783
2007-08-30,33.8579,33.9732,32.1588,32.6558,2135022.1662809
2007-08-31,33.0964,33.8267,33.0964,33.6237,1993264.2077716
2007-09-03,33.5942,34.3262,33.0964,34.2083,1514102.449952
2007-09-04,33.9732,34.2656,33.7399,33.9732,940250.97275661
2007-09-05,34.2967,34.413,33.2716,33.3297,1873692.0726173
2007-09-06,33.681,34.092,33.0964,33.125,1092718.360144
2007-09-07,33.125,33.6237,31.4554,32.8032,1686103.0344515
2007-09-10,31.9238,32.8605,31.8067,31.8952,1026195.0859975
2007-09-11,32.0416,32.5102,31.8952,32.2751,889511.55752459
2007-09-12,32.5102,32.8032,32.2178,32.7443,617794.45364227
2007-09-13,32.6558,33.9159,32.4519,33.681,1464382.8058584
2007-09-14,33.7981,34.0625,32.5102,33.0071,1419263.7340746
2007-09-17,33.0964,33.125,31.9836,32.3063,1282636.3846105
2007-09-18,32.2751,33.0964,32.2455,32.89,1202987.9842064
2007-09-19,34.0338,34.3262,33.5942,34.2656,2747351.3793906
2007-09-20,34.2656,34.3262,33.681,34.2083,893394.01554757
2007-09-21,34.2083,34.5612,33.3886,34.2656,2812124.5552839
2007-09-24,33.9732,34.5612,33.2716,33.681,852609.27642291
2007-09-25,33.9732,34.092,33.3886,33.681,923735.56544465
2007-09-26,33.7399,34.3262,33.7399,34.3262,933917.40015291
2007-09-27,34.4425,34.6775,32.89,33.1544,1792890.7812495
2007-09-28,33.2127,33.681,32.5102,32.5102,1749631.7231709
2007-10-01,32.7443,32.7737,31.3964,32.2751,1455896.1116773
2007-10-02,33.0964,33.681,32.5395,33.3593,1817682.8221009
2007-10-03,33.3593,33.3593,32.8032,32.8032,1261106.3901194
2007-10-04,32.7443,32.9211,32.2178,32.2178,2182158.7972512
2007-10-05,32.5102,32.7443,32.1293,32.5102,1300875.021954
2007-10-08,32.7141,32.8032,32.1588,32.4216,1215129.9778096
2007-10-09,32.1588,33.681,32.1588,33.0668,2828476.3107006
2007-10-10,33.3886,33.4181,32.2178,32.2455,1453233.7151721
2007-10-11,32.89,33.0964,32.5674,32.9211,3382894.7359734
2007-10-12,32.5674,32.9211,32.5102,32.8605,779195.52471572
2007-10-15,32.8605,33.1544,32.5395,32.7443,863875.61025806
2007-10-16,32.4815,32.8327,32.3332,32.7443,928196.91151509
2007-10-17,32.6861,33.4476,32.3332,33.3886,1119030.898082
2007-10-18,33.0668,33.3297,32.5395,33.0358,784210.11189481
2007-10-19,33.0071,33.3297,32.4519,32.8032,1338696.9290045
2007-10-22,32.1588,32.8032,31.9238,32.1293,3329126.539396
2007-10-23,32.3063,33.3886,32.2455,33.3886,3623734.1468092
2007-10-24,33.3297,33.3297,32.7141,33.1544,1720391.77036
2007-10-25,33.301,33.5352,32.9785,33.2716,1654182.3658933
2007-10-26,33.3886,34.092,33.0358,33.4755,2280612.5102183
2007-10-29,34.2656,34.472,34.1494,34.2377,1979259.7578976
2007-10-30,34.2656,34.3262,33.7981,34.092,2224961.0955624
2007-10-31,33.681,34.092,33.4476,33.7399,1475873.8557289
2007-11-02,32.9785,33.5647,32.9211,33.1544,1663403.0510375
2007-11-05,32.8605,32.9785,32.3063,32.7737,1523500.2211023
2007-11-06,32.7737,32.7737,32.2178,32.2178,1000408.9209465
2007-11-07,32.5674,32.628,30.7815,30.9289,3483025.2702256
2007-11-08,30.4893,30.4893,29.5811,29.8162,4649347.9021937
2007-11-09,30.1085,30.5769,28.4095,28.8779,4330887.4204028
2007-11-12,28.9359,29.4346,28.4914,28.7616,2126983.6828876
2007-11-13,29.4043,30.4008,29.2004,29.9914,2464244.5921103
2007-11-14,30.4312,31.3375,29.8735,29.8735,2088049.1872058
2007-11-15,29.9627,30.635,29.2889,29.6983,1422950.7868495
2007-11-16,29.2889,30.4312,29.2889,29.5811,1801983.2316997
2007-11-19,29.9324,30.3722,29.5811,29.9914,1287498.3114395
2007-11-20,29.9914,30.4008,29.4935,30.4008,1158942.4200043
2007-11-21,29.8162,30.9289,29.6401,30.9289,1683082.8020857
2007-11-22,30.6063,31.0452,30.0782,30.4312,945559.88909063
2007-11-23,30.5769,31.0452,30.4312,30.4893,570891.08768681
2007-11-26,31.1328,31.1328,29.6107,29.7277,1400953.0410458
2007-11-27,29.8735,30.0504,28.9359,29.171,718157.03162659
2007-11-28,29.4935,29.7277,29.0547,29.347,1474320.3840066
2007-11-29,29.9914,30.1666,29.347,29.347,1645897.1833743
2007-11-30,29.9914,30.7538,29.6401,30.7538,805410.36002971
2007-12-03,30.0504,30.7538,29.6983,29.7277,562536.29204818
2007-12-04,30.1666,30.9863,29.9324,30.9863,657461.71900442
2007-12-05,31.1623,32.2178,31.0747,31.9836,1938205.115274
2007-12-06,31.9238,32.3332,31.5439,31.9836,634915.6172233
2007-12-07,31.9238,31.9238,31.0452,31.837,1348207.0581725
2007-12-10,31.6306,32.3643,31.1623,32.1588,1489347.0475846
2007-12-11,32.1875,32.628,31.9533,32.1588,1862053.247528
2007-12-12,31.9238,32.8032,31.7486,32.5674,2198843.9628725
2007-12-13,32.2178,32.3921,31.2221,31.6306,1829223.9445661
2007-12-14,31.5726,31.6904,30.5769,30.9863,897722.24179275
2007-12-17,29.8735,30.7226,29.8735,29.9627,1648667.0527659
2007-12-18,30.4598,30.6939,28.7018,29.9914,1803640.51246
2007-12-19,30.1085,30.7815,29.171,30.7815,3061729.1127793
2007-12-20,30.7815,31.1926,30.1666,30.6653,1472459.1490185
2007-12-21,31.1623,31.8067,30.4598,30.7538,5515261.8334459
2007-12-27,30.6653,31.3375,30.4598,30.8111,888122.95898035
2007-12-28,30.5171,30.9576,30.1372,30.4008,2011047.3066305
2008-01-02,30.3427,31.1623,30.2264,30.4598,1187437.3903069
2008-01-03,30.6939,30.8987,30.4598,30.6653,927757.24970689
2008-01-04,30.5769,31.0166,30.1953,30.5171,1259309.8831198
2008-01-07,30.3427,30.635,30.2264,30.4008,2049807.1588719
2008-01-08,30.5171,30.9576,30.2854,30.9576,1519730.1210969
2008-01-09,30.7815,31.1328,30.2264,30.9289,3096739.6268229
2008-01-10,30.7226,31.0452,29.5231,30.4312,2050256.5909425
2008-01-11,30.3132,30.6939,29.5231,29.6107,1624567.4792625
2008-01-14,29.8735,29.8735,28.2105,28.4856,2968491.4986534
2008-01-15,28.2343,28.5257,26.9463,26.9463,1966513.2293082
2008-01-16,25.2521,26.9463,25.0359,26.1832,4006038.4082821
2008-01-17,26.4992,26.5802,24.7543,25.5453,4319117.9180538
2008-01-18,25.4814,26.0365,25.0122,25.768,3592099.2584263
2008-01-21,24.8255,25.1121,24.0174,24.0174,3119696.079625
2008-01-22,23.2542,25.1883,23.1961,24.597,5171169.0682368
2008-01-23,25.2627,25.3635,23.9289,25.1285,7577941.3130356
2008-01-24,25.4216,25.7091,24.9599,25.0891,5860060.5001136
2008-01-25,25.3569,25.3569,24.2745,24.2852,3643117.1261369
2008-01-28,24.1976,24.4268,23.3959,23.4303,3518072.4227533
2008-01-29,24.0174,24.1328,23.7537,23.8986,5044834.6902158
2008-01-30,24.0174,24.367,23.8683,24.0444,3216370.3835516
2008-01-31,24.3039,24.367,23.3721,23.5711,3179234.837435
2008-02-01,24.0174,24.5438,23.9503,24.0223,2284315.4396696
2008-02-04,24.8353,24.9786,24.5438,24.8133,3718814.6766811
2008-02-05,24.8255,25.3938,23.8413,24.4268,3489523.7160074
2008-02-06,24.0174,24.9009,23.73,24.9009,3394934.1418213
2008-02-07,24.6208,25.2463,23.6538,23.7644,5069763.5147408
2008-02-08,23.8413,23.8683,22.7572,23.3721,9651227.6337483
2008-02-11,23.138,23.7406,22.903,23.079,2050874.5600396
2008-02-12,23.4893,23.8986,23.1961,23.8986,2568512.8324908
2008-02-13,23.8413,23.8413,23.3665,23.5186,3392876.2803024
2008-02-14,23.9044,24.0043,22.9661,23.314,4169913.7983095
2008-02-15,23.314,23.3959,22.921,23.1257,1739910.3120785
2008-02-18,23.4303,23.6293,23.314,23.4893,1606564.5494995
2008-02-19,23.5892,23.6293,23.1961,23.2845,1934290.9038982
2008-02-20,23.1315,23.5425,22.8669,23.5425,3680103.6757518
2008-02-21,23.6129,24.4915,23.3721,24.4194,4938233.7996863
2008-02-22,24.1631,24.6543,24.0861,24.4268,1726217.2893186
2008-02-25,24.6028,24.8951,23.9585,24.3089,1701444.7889921
2008-02-26,24.5438,24.661,23.73,23.7939,2420031.7121645
2008-02-27,23.9585,24.1631,23.6645,24.1566,1487173.1641996
2008-02-28,24.0174,24.0763,23.5073,23.9224,3140589.785777
2008-02-29,23.9585,24.191,23.0209,23.3721,2821516.2200202
2008-03-03,23.0209,23.138,22.3168,22.487,2583209.7497127
2008-03-04,22.7269,22.9144,21.9654,21.9654,3033651.8211944
2008-03-05,22.1432,22.8457,21.7672,22.8457,1412076.4847933
2008-03-06,22.7736,23.4016,22.3765,22.7269,1209604.8944198
2008-03-07,22.2946,22.4936,21.8073,21.9654,1641732.6090244
2008-03-10,22.085,22.962,21.9654,22.6107,2756800.4444186
2008-03-11,22.3306,23.2264,22.2585,23.138,4454195.459644
2008-03-12,23.2542,23.5473,22.8751,23.3778,3122606.3965387
2008-03-13,22.8219,22.8219,22.1432,22.4936,1750566.0045134
2008-03-14,22.5632,22.7858,21.9654,22.2005,2538880.8479008
2008-03-17,21.8484,21.9081,20.6193,20.9067,2450359.8279507
2008-03-18,21.3513,21.9654,20.9886,21.9654,2055368.8807456
2008-03-19,21.9483,22.311,21.3226,22.1432,2101650.6137556
2008-03-20,21.9188,22.3168,21.6445,21.6445,4207371.7630855
2008-03-25,22.8571,22.962,22.406,22.962,3713156.4734661
2008-03-26,22.962,23.2952,22.5525,23.1077,1491530.701232
2008-03-27,23.1077,23.4197,23.079,23.2313,3070929.0361159
2008-03-28,22.9971,23.3665,22.704,23.1797,1233288.0104883
2008-03-31,22.9447,23.2845,22.6688,23.1658,1685184.6297854
2008-04-01,23.0209,24.0174,23.0209,23.9347,4960894.7020506
2008-04-02,24.1328,24.2327,23.7833,23.9585,2890819.1338207
2008-04-03,23.9347,24.5381,23.7234,24.2908,2802351.8503138
2008-04-04,24.191,24.8951,24.191,24.6208,1894806.8309562
2008-04-07,24.9246,25.3046,24.7191,24.7723,2163089.6876033
2008-04-08,24.7723,24.9599,24.3212,24.7191,2095461.1525224
2008-04-09,24.5438,24.9819,24.4849,24.8951,1063270.7892569
2008-04-10,24.8951,24.8951,24.4971,24.6897,1591668.5631811
2008-04-11,24.9819,25.0712,23.7833,23.7833,3052126.1661185
2008-04-14,23.5539,24.128,23.5252,23.829,1405200.6626261
2008-04-15,23.9224,24.2221,23.5473,24.1099,958365.03925449
2008-04-16,24.082,24.7191,23.8986,24.0174,1588159.8176951
2008-04-17,24.6028,24.6028,23.8986,24.367,1713539.152566
2008-04-18,24.3089,24.8484,24.3089,24.8484,1802709.894966
2008-04-21,24.8353,25.1883,24.3212,24.8312,1394729.3838941
2008-04-22,24.6077,24.8591,23.7644,24.3089,1543501.169527
2008-04-23,24.3572,24.4268,23.8986,23.9224,2126940.9379896
2008-04-24,24.0763,24.7191,24.0763,24.5905,1686567.1219157
2008-04-25,24.778,24.8255,24.4383,24.4383,836570.16940317
2008-04-28,24.6028,24.7666,24.4849,24.6495,1135394.8663267
2008-04-29,24.6543,24.6543,23.8986,23.8986,1048427.3180989
2008-04-30,23.9503,24.5905,23.9503,24.5905,979462.69963415
2008-05-05,24.8885,24.8885,24.3154,24.5905,692471.01176524
2008-05-06,24.8353,24.9541,24.597,24.597,1658537.4603601
2008-05-07,24.778,24.8312,24.5847,24.6028,3163992.0068013
2008-05-08,24.3735,24.6543,24.3154,24.5847,1361752.3057135
2008-05-09,24.6028,24.7191,24.344,24.661,990379.74658834
2008-05-12,24.661,24.8837,24.6028,24.7068,935671.16225451
2008-05-13,24.806,24.8951,24.6208,24.7486,1794258.6179862
2008-05-14,25.1187,25.6271,25.0712,25.4216,4525711.3378791
2008-05-15,25.5281,25.5395,24.6897,24.778,2631620.1786441
2008-05-16,25.1285,25.2463,24.9009,24.9541,1270903.5207455
2008-05-19,25.1817,25.1817,24.6495,24.778,1405930.9897409
2008-05-20,24.6028,24.6028,24.1402,24.1631,1716083.0846396
2008-05-21,24.1696,24.3089,24.051,24.191,741444.45206764
2008-05-23,23.9347,24.1737,23.6063,23.6063,1139291.9797433
2008-05-26,23.6063,24.0108,23.5473,23.9756,1085586.0685887
2008-05-27,23.9872,24.2442,23.9872,24.0223,1209327.6632241
2008-05-28,24.0223,24.8951,24.0223,24.8837,1840533.0232993
2008-05-29,24.9246,25.0712,23.9585,24.3089,2717929.4554424
2008-05-30,24.5725,24.5725,23.4893,23.4893,2358051.6100361
2008-06-02,23.6645,23.8986,23.5473,23.7234,2646721.340473
2008-06-03,23.7234,24.0444,23.6759,23.9585,3234369.6494663
2008-06-04,23.7833,23.9503,23.4434,23.5473,3449472.9678459
2008-06-05,23.5769,23.8872,23.4893,23.7357,1898431.5983082
2008-06-06,24.1631,24.367,23.5597,23.5597,2148971.6584288
2008-06-09,23.4016,23.4197,22.885,22.962,1103977.3662823
2008-06-10,22.3765,22.6639,21.7026,21.7967,2450234.0358223
2008-06-11,21.8205,21.9843,21.3808,21.3808,2478677.7122473
2008-06-12,21.4389,22.266,21.4389,22.2585,2042135.0603188
2008-06-13,22.085,22.3986,21.8254,22.2585,825557.86239053
2008-06-16,22.5525,22.5525,21.3808,21.3808,2268364.2650115
2008-06-17,21.4971,21.8312,21.0877,21.1335,2686805.0632701
2008-06-18,21.3226,21.5265,21.0877,21.0926,2421209.0287842
2008-06-19,20.8535,21.4864,20.8535,21.1523,1832365.0839292
2008-06-20,21.3743,21.4282,21.0877,21.0877,2576575.7415401
2008-06-23,21.1056,21.3743,20.2099,20.2099,1579217.5850294
2008-06-24,20.5014,20.5537,19.74,19.916,2257097.9311763
2008-06-25,19.916,20.2099,19.6867,19.6867,1026419.8020328
2008-06-26,19.7816,20.6938,19.6933,20.6938,1741385.6217016
2008-06-27,20.1788,20.5784,19.7988,19.8111,2553748.7447149
2008-06-30,19.9774,20.0879,19.6834,19.9945,1689260.0504909
2008-07-01,20.0224,20.0854,19.1331,19.5074,1946835.9208256
2008-07-02,19.6834,19.7988,19.5123,19.7988,767206.19146263
2008-07-03,19.3887,20.255,18.8793,19.7932,2467974.3897832
2008-07-04,19.5941,19.8865,19.3304,19.6834,1064970.8149153
2008-07-07,19.857,20.3843,19.663,20.1788,1269081.3668071
2008-07-08,19.857,21.0278,19.8111,20.9992,1550104.6456296
2008-07-09,21.2055,21.8205,21.2055,21.8205,3818647.21793
2008-07-10,21.5691,21.9081,21.2055,21.2055,1612412.0515485
2008-07-11,21.5438,21.5438,20.5309,20.8535,1101992.7817314
2008-07-14,20.8535,21.0647,20.648,20.8535,1561947.4249467
2008-07-15,20.5309,21.1286,20.3262,20.467,1515828.1225492
2008-07-16,20.6373,20.8936,20.1788,20.5014,1728989.6012759
2008-07-17,20.8593,21.3047,20.7356,21.2293,933171.19636177
2008-07-18,21.2915,21.4684,20.8232,21.0877,1060448.4047048
2008-07-21,21.0877,21.9253,21.0877,21.8205,1525213.6808715
2008-07-22,21.8254,22.112,21.4971,21.9654,1702662.4079442
2008-07-23,22.1381,22.4321,21.7631,21.8189,1838958.7897694
2008-07-24,21.9039,22.0588,21.407,21.407,2282886.5387929
2008-07-25,21.4192,21.5552,20.8863,21.0884,2737976.8126135
2008-07-28,20.9231,21.1925,20.91,21.0884,977053.10866864
2008-07-29,20.9231,21.0884,20.7134,20.8183,859482.65602445
2008-07-30,21.1737,21.9106,20.9599,21.9106,3743548.095958
2008-07-31,21.9106,22.6958,21.4815,22.5861,1548443.7010209
2008-08-01,22.2184,22.2184,21.6346,21.9106,1455373.4026387
2008-08-04,21.6658,22.2102,21.6658,21.9539,742853.81241949
2008-08-05,21.7321,22.3831,21.6395,22.3831,2045122.3180489
2008-08-06,22.0932,22.3036,21.1737,21.1737,1159219.6512
2008-08-07,21.3693,21.6961,20.2533,20.4563,1482200.1006358
2008-08-08,20.4563,21.2539,20.3753,20.3753,1099266.8785206
2008-08-11,20.8363,20.8363,20.5588,20.756,598002.34457641
2008-08-12,20.7437,22.3331,20.5981,22.3331,1898811.4172592
2008-08-13,22.2791,22.3224,21.4815,21.7869,1760210.4747894
2008-08-14,21.7934,22.0891,21.5421,21.7821,1203093.0145273
2008-08-18,21.6346,21.8926,21.267,21.267,1352205.5380615
2008-08-19,21.1737,21.1737,20.6217,20.8052,852570.19537329
2008-08-20,20.8666,20.9289,20.5588,20.8052,668476.46858266
2008-08-21,20.8052,20.9419,20.5661,20.9419,637713.57611938
2008-08-22,21.1737,21.235,20.8666,21.1737,1154074.3867612
2008-08-25,21.235,21.3284,21.05,21.235,533678.60075378
2008-08-26,20.9902,20.9902,20.5588,20.6217,1621122.2404821
2008-08-27,20.738,20.8429,20.259,20.2909,1670106.6723297
2008-08-28,20.3147,20.8666,20.1919,20.8666,2120054.1242772
2008-08-29,20.8052,20.8666,20.2164,20.2909,2309196.6341654
2008-09-01,20.1919,20.4195,19.7932,19.7932,905728.97183321
2008-09-02,20.2484,20.2484,19.0881,19.6089,3154006.7986239
2008-09-03,19.64,19.6882,19.0447,19.0988,1943438.3120744
2008-09-04,19.2961,19.7326,19.197,19.5852,2554179.8575434
2008-09-05,19.3272,19.4066,19.0562,19.2412,2113617.9639183
2008-09-08,19.64,19.744,19.2101,19.64,1431476.5620802
2008-09-09,19.4869,19.8734,19.2412,19.8734,1033671.7793025
2008-09-10,19.7932,20.0927,19.4566,20.0634,1666393.972616
2008-09-11,19.9151,19.9471,19.6457,19.6457,1595563.234032
2008-09-12,19.7251,20.0273,19.7251,19.7326,1157934.8616938
2008-09-15,19.5777,19.64,18.3504,18.8424,2806148.8185407
2008-09-16,18.5346,18.9637,18.3504,18.4748,2492084.9548318
2008-09-17,18.4855,19.1167,18.4748,18.9759,3644768.3004832
2008-09-18,18.7065,20.038,18.6395,19.7629,3330902.284588
2008-09-19,20.2533,20.738,20.1305,20.67,3967630.2854874
2008-09-22,20.8052,20.8363,20.3753,20.8363,2535650.5548934
2008-09-23,20.4375,20.7134,20.1117,20.1117,1907454.4356387
2008-09-24,20.4375,21.0819,20.1616,20.6217,2542134.3452815
2008-09-25,20.6832,21.1737,20.5849,21.1737,2342066.2394596
2008-09-26,20.9657,21.2416,20.8183,20.8666,2850279.8725389
2008-09-29,20.9525,21.0082,20.3753,20.3753,2592446.3115334
2008-09-30,20.0084,21.1122,19.7629,21.1122,2508491.6679745
2008-10-01,20.8666,21.4815,20.8666,21.0222,2148883.7260672
2008-10-02,21.1737,21.2907,20.5661,20.8617,1012382.3775232
2008-10-03,20.8552,20.8666,20.1984,20.8666,2122348.9146595
2008-10-06,20.2533,20.6832,20.0511,20.4375,1733906.4858309
2008-10-07,21.05,21.0704,19.7629,19.9331,3791557.9441308
2008-10-08,19.3329,20.1117,19.3011,19.4795,4786977.9248371
2008-10-09,19.8537,20.0699,19.2101,19.2773,2934414.0446694
2008-10-10,18.5346,19.2412,16.693,17.6274,5576378.4886342
2008-10-13,17.982,18.5543,17.3137,18.289,4451712.5917105
2008-10-14,19.0562,19.2658,18.3504,18.7188,5531966.5395919
2008-10-15,18.5895,18.5895,17.43,17.982,1923169.9027163
2008-10-16,16.8773,17.7977,16.725,17.1909,3848604.0637449
2008-10-17,17.891,18.3193,16.0495,16.1109,4897662.7850517
2008-10-20,16.7553,17.123,16.1544,16.5645,3074305.8830594
2008-10-21,17.0313,17.2277,16.5842,16.8773,4267057.0748316
2008-10-22,16.6333,16.7922,15.0375,15.103,3383262.3420964
2008-10-23,15.103,15.6377,13.9935,14.4234,4942188.3133945
2008-10-24,14.1089,14.3006,13.1886,13.7471,5673194.4613657
2008-10-27,12.8881,14.8532,12.8881,14.4348,3125320.0869216
2008-10-28,14.859,15.5894,14.4839,15.098,4857377.5505925
2008-10-29,15.6999,16.7553,15.3438,16.6333,2447793.9127868
2008-10-30,17.1115,17.2277,16.0249,16.7857,3208457.6922868
2008-10-31,16.5703,17.1844,16.2952,17.1844,2796950.1164869
2008-11-03,17.1844,17.878,16.5703,17.0616,2578505.368365
2008-11-04,17.3072,18.0245,16.9716,17.7354,2951405.7522736
2008-11-05,17.4914,17.5529,16.8462,16.8733,3376920.2205131
2008-11-06,16.2633,16.8045,15.8342,15.957,3617913.5129818
2008-11-07,16.1109,17.0141,15.7114,17.0141,1610775.5325958
2008-11-10,17.2024,17.9213,17.2024,17.7134,1413574.9987896
2008-11-12,17.0067,18.2292,15.9078,18.2292,3625777.3529346
2008-11-13,15.957,16.6882,15.957,16.1412,4367236.4603958
2008-11-14,16.7857,16.8167,15.8342,15.957,3532361.4315198
2008-11-17,16.1109,16.2027,15.2945,15.65,1195234.0597057
2008-11-18,15.4052,15.4052,14.7304,14.791,2401625.7590772
2008-11-19,15.3118,15.3118,14.2448,15.1833,2307551.566233
2008-11-20,14.5756,14.8532,14.1785,14.4839,1353331.5608036
2008-11-21,14.8901,15.3438,14.8041,15.0039,1583260.0310992
2008-11-24,15.2815,16.2337,15.1833,16.2337,1597391.4943845
2008-11-25,16.3615,16.7677,15.9758,16.7553,2476164.3122438
2008-11-26,16.6333,17.1844,16.2698,16.5703,2995404.9077293
2008-11-27,16.7553,17.155,16.3574,16.558,2582745.6622485
2008-11-28,16.3869,16.4794,15.6565,16.0184,2301233.8703057
2008-12-01,15.7728,16.0986,15.6623,16.0791,2201092.3445083
2008-12-02,15.65,16.6636,15.5402,16.6636,1697736.9744096
2008-12-03,16.6636,16.9388,16.1109,16.3869,1317319.5948635
2008-12-04,16.2027,16.7611,16.1723,16.5842,2613747.9261407
2008-12-05,16.5088,16.626,16.0314,16.0314,1216677.3431179
2008-12-08,16.693,16.829,16.3615,16.3869,1461830.3248053
2008-12-09,16.2763,16.5703,16.2027,16.418,1588301.4864999
2008-12-10,16.418,16.5474,15.7662,16.246,1984928.9526578
2008-12-11,16.1977,16.3754,15.7114,16.1412,1703296.2537177
2008-12-12,15.65,15.8022,15.0432,15.0432,1875787.7939031
2008-12-15,15.4608,15.7973,15.3617,15.65,1952397.6426993
2008-12-16,15.8022,16.0184,15.6811,15.8342,2229917.0611671
2008-12-17,16.2027,16.2337,15.8956,16.1175,2385642.8310663
2008-12-18,16.2395,16.3935,15.8022,16.1109,1858005.9163269
2008-12-19,16.1109,16.3869,16.0249,16.3754,3274249.4180357
2008-12-22,16.418,16.418,15.8407,15.8956,1128536.1421188
2008-12-23,15.8342,15.957,15.4665,15.5206,814197.48977973
2008-12-29,15.6999,15.7441,15.5525,15.65,1432028.581906
2008-12-30,15.65,15.8906,15.4052,15.7728,1210877.471098
2008-12-31,15.7114,15.9382,15.4404,15.7924,949822.16606458
2009-01-05,16.2633,16.6333,16.2027,16.6194,3087180.6463429
2009-01-06,16.626,17.1606,16.4794,17.123,1960045.3155964
2009-01-07,17.155,17.1606,16.3754,16.5285,1720038.8196306
2009-01-08,16.418,17.1844,16.2633,16.9388,2057791.9058219
2009-01-09,17.0616,17.1721,16.2633,16.2633,1596573.2349081
2009-01-12,16.1109,16.2633,15.9881,16.1175,779379.9384186
2009-01-13,16.0791,16.5088,15.5345,16.1412,1689992.8201712
2009-01-14,16.3795,16.3795,15.5271,15.6377,1727035.548795
2009-01-15,15.4665,15.65,15.0375,15.3306,1966731.8389295
2009-01-16,15.65,15.6623,15.103,15.3438,1212504.2197884
2009-01-19,15.3438,15.3438,14.33,14.4839,1698602.8639152
2009-01-20,14.4234,14.6068,13.8707,14.4234,1730943.6537568
2009-01-21,14.1785,15.0375,13.8707,15.0375,1466639.7364739
2009-01-22,15.3372,15.3438,13.9313,14.1162,1685253.0216223
2009-01-23,14.0189,14.3627,13.2263,14.3627,1826493.1562241
2009-01-26,14.1229,14.5756,13.8707,14.5756,1684611.848152
2009-01-27,14.5756,14.5756,13.6865,13.8583,1291278.1817072
2009-01-28,14.1162,14.3554,13.8707,14.1162,1027834.0475159
2009-01-29,14.1343,14.1785,13.4105,13.5644,1473599.8271542
2009-01-30,13.4105,13.81,13.0846,13.7471,2457317.4760655
2009-02-02,13.7175,13.7175,12.9683,13.0978,1316337.6834919
2009-02-03,13.1215,13.1337,11.9678,12.1273,2110272.8703275
2009-02-04,12.22,12.938,11.9743,12.7653,1356631.4669307
2009-02-05,12.8578,13.196,12.545,13.1337,2761984.7899069
2009-02-06,13.4105,14.3006,13.3794,13.9313,3471259.4317251
2009-02-09,13.9443,14.1162,13.0903,14.1162,2991406.4278403
2009-02-10,13.9935,14.2931,13.6241,14.0844,1860557.1760973
2009-02-11,13.521,13.987,13.5079,13.81,1842645.8425443
2009-02-12,13.7471,13.7471,13.11,13.4588,1366715.5990149
2009-02-13,13.4776,13.6005,13.1337,13.1337,1466042.5291844
2009-02-16,13.0231,13.0617,12.4884,12.7284,1219500.9489528
2009-02-17,12.5196,13.0183,11.8507,11.8507,4303120.3346493
2009-02-18,12.1954,12.753,11.2308,12.735,4396194.2968799
2009-02-19,12.7718,13.4228,12.5827,13.4105,1932557.9036042
2009-02-20,13.0723,14.0483,12.735,13.4105,1574957.750621
2009-02-23,13.8764,14.023,13.2451,13.503,3850265.0083537
2009-02-24,13.1043,13.7471,12.8881,13.503,1978855.5132906
2009-02-25,13.81,14.0991,12.8955,13.0183,2464024.7612062
2009-02-26,12.7653,13.196,12.3419,13.1648,4773855.241145
2009-02-27,12.8881,13.2205,12.5393,12.6433,4068143.0812562
2009-03-02,12.3976,13.0355,12.1586,12.9135,2821875.2771635
2009-03-03,12.7047,13.3917,12.6744,13.2263,3475045.4084068
2009-03-04,13.3425,13.81,12.8881,13.7364,2721704.4405789
2009-03-05,13.8707,13.9313,13.386,13.471,2073536.6836867
2009-03-06,13.196,13.7364,13.196,13.6562,2713579.2461068
2009-03-09,13.6562,13.6562,13.0231,13.4416,1545954.7266733
2009-03-10,13.386,13.6865,13.3246,13.4588,2764836.4852462
2009-03-11,13.6922,13.8273,13.4416,13.6562,4218796.8636847
2009-03-12,13.471,13.6241,13.386,13.5136,1275554.16565
2009-03-13,13.8583,13.8583,13.1886,13.1886,4177616.4289326
2009-03-16,13.2565,13.4105,13.1337,13.3,1659437.5457841
2009-03-17,13.2565,13.3425,12.9315,13.0306,1919946.9374057
2009-03-18,13.0306,13.196,12.6433,12.8816,1119438.8065374
2009-03-19,13.042,13.1648,12.7047,13.0486,1383845.3115756
2009-03-20,13.0486,13.3737,12.9503,13.2565,2693071.4653198
2009-03-23,13.4342,13.7045,13.4105,13.5079,4196714.8493678
2009-03-24,13.7413,13.7413,13.3737,13.4105,3502919.9670467
2009-03-25,13.6431,15.374,13.5939,15.2512,9784897.0362694
2009-03-26,15.3372,16.2698,15.1291,15.5206,5597680.1032416
2009-03-27,15.4665,15.4665,14.6993,14.8532,6850437.8041364
2009-03-30,14.3627,14.9138,14.3006,14.4783,2783369.4517447
2009-03-31,14.6682,15.2143,14.5585,14.6068,2929836.6767329
2009-04-01,14.7354,15.4175,14.3677,15.0481,4184840.3166979
2009-04-02,15.7056,16.2813,15.5271,16.2813,2748142.7706454
2009-04-03,15.957,16.2633,15.8285,16.1036,4148225.0370544
2009-04-06,16.2698,16.693,15.098,15.645,3246129.3815528
2009-04-07,15.5271,15.8022,15.1833,15.2512,2844607.0139303
2009-04-08,15.2217,16.3075,14.976,16.2633,5510553.7882497
2009-04-09,16.4483,17.774,15.957,17.5529,5328023.3034438
2009-04-14,17.2466,18.0736,17.0313,17.3989,5104627.4748484
2009-04-15,16.915,17.3072,16.915,17.1844,3376045.7820279
2009-04-16,17.43,17.4612,16.693,16.7922,5558756.599105
2009-04-17,16.9388,16.9388,15.7728,15.7728,4839314.7779722
2009-04-20,15.9628,16.043,15.1906,15.3306,2037334.1976298
2009-04-21,15.5467,15.7924,15.1594,15.2815,2018585.0640756
2009-04-22,15.2143,15.2577,14.7304,14.976,5256956.8572793
2009-04-23,15.2085,15.7613,14.8532,15.5157,3091838.6189443
2009-04-24,15.5157,16.2591,15.5157,16.2591,2687256.9379063
2009-04-27,16.2517,16.2517,15.718,15.9628,1531633.964554
2009-04-28,15.5157,15.8022,15.306,15.306,1267267.7618482
2009-04-29,15.5943,16.3246,15.5271,15.957,2603127.650907
2009-04-30,15.957,16.4794,15.957,16.314,2715599.2478589
2009-05-04,16.504,17.2777,16.4556,17.2466,2917904.7437715
2009-05-05,16.8167,17.3874,16.725,17.0804,2088546.2493056
2009-05-06,16.7553,17.4914,16.626,16.626,2494307.6895289
2009-05-07,16.9748,17.3572,16.3246,16.4794,2458140.6206731
2009-05-08,16.7857,16.9388,16.5088,16.9388,1753825.6083081
2009-05-11,16.7553,16.9092,16.1831,16.5703,1697740.638258
2009-05-12,16.7553,17.3382,16.5703,17.1844,2123185.4933778
2009-05-13,17.2777,17.2777,16.2633,16.2633,4288637.1419174
2009-05-14,15.9931,16.644,15.65,16.504,3746131.1090812
2009-05-15,16.4483,16.5645,16.2158,16.3386,1160905.0214648
2009-05-18,16.3754,17.0141,16.2633,17.0141,2247448.5757691
2009-05-19,17.1844,17.7977,17.1844,17.7256,4017728.5272491
2009-05-20,17.6765,17.982,17.3686,17.3686,3067206.5661398
2009-05-21,17.2712,17.2712,16.6882,16.8462,1898144.5968501
2009-05-22,16.693,16.8462,16.4286,16.7488,2076445.7793177
2009-05-25,16.7488,16.8356,16.3246,16.5777,800528.89267588
2009-05-26,16.693,17.1844,16.4483,17.0009,1368902.9165107
2009-05-27,17.3382,18.0802,17.3382,17.8607,4129819.0839672
2009-05-28,17.5529,17.9524,17.4914,17.4914,1934763.540342
2009-05-29,17.805,18.8302,17.4972,17.7977,4823736.0945683
2009-06-01,18.4126,18.7254,18.2529,18.7188,3024181.9943589
2009-06-02,18.7188,20.0634,18.5657,20.0634,3427580.2523631
2009-06-03,20.124,20.124,19.3952,19.3952,2962608.5794031
2009-06-04,19.4869,19.7874,19.2166,19.5777,2289678.0924468
2009-06-05,19.7326,20.0634,19.4247,19.4247,2933230.6216357
2009-06-08,19.3329,19.3329,18.3012,18.4748,1944395.79779
2009-06-09,18.7065,19.1864,18.5346,19.0267,3593850.5779623
2009-06-10,19.5343,19.64,18.7803,19.0267,2291671.2259773
2009-06-12,19.5164,19.64,18.8424,19.64,1721399.3286704
2009-06-15,19.4681,19.5777,18.9759,19.0881,2684375.9317798
2009-06-16,19.0743,19.0743,18.6214,18.7188,3075874.0101753
2009-06-17,18.5346,18.8908,17.1606,17.3007,9309920.6146073
2009-06-18,17.5226,17.5888,16.7611,17.2777,5585448.955994
2009-06-19,17.1844,17.7682,17.0558,17.7256,4190707.3592718
2009-06-22,17.6765,17.6765,16.2633,16.2633,4202844.4677438
2009-06-23,16.2027,16.3754,15.4371,15.718,7824253.2921007
2009-06-24,15.8645,16.0617,15.65,15.8407,3516501.8530718
2009-06-25,15.9881,16.0184,15.5157,15.8465,2953331.7152501
2009-06-26,16.0127,16.1109,15.7793,15.8162,1666216.88661
2009-06-29,15.6876,16.1412,15.5648,16.0184,1689628.8778967
2009-06-30,16.2591,16.5964,15.957,16.1903,2643574.094696
2009-07-01,16.2591,16.5391,16.2158,16.3869,1799352.5885473
2009-07-02,16.3246,16.3869,15.65,15.65,3082189.263537
2009-07-03,15.6565,15.7056,15.3438,15.4052,1785748.7194319
2009-07-06,15.2143,15.2398,15.0309,15.098,1194184.97778
2009-07-07,15.2815,15.4052,14.827,14.9015,1731015.709442
2009-07-08,14.7484,15.4052,14.7484,15.1291,2458929.5693623
2009-07-09,15.4665,15.7114,15.3438,15.5894,2282256.3568678
2009-07-10,15.4977,15.5345,15.0375,15.0375,2551631.0403387
2009-07-13,14.981,15.7441,14.791,15.7441,2066052.6626849
2009-07-14,15.632,16.4483,15.5157,16.4483,3617991.675081
2009-07-15,16.5891,16.7857,16.0249,16.693,3071445.6387405
2009-07-16,16.712,16.725,16.3386,16.3574,1605657.1363787
2009-07-17,16.4794,16.626,16.0184,16.0184,1121701.8435668
2009-07-20,16.3869,16.7488,16.2895,16.6333,2224081.771946
2009-07-21,16.693,17.4063,16.4245,17.1721,2612702.5080634
2009-07-22,17.0927,17.141,16.6014,16.6636,2139412.6779489
2009-07-23,17.0616,17.4914,16.9388,17.4914,3075103.3807282
2009-07-24,17.62,17.995,17.4432,17.5405,3247381.1964234
2009-07-27,18.0245,18.0245,16.883,17.0682,2603271.7622775
2009-07-28,17.2393,17.4612,16.3246,16.3246,2753277.0435389
2009-07-29,16.3246,16.8912,16.2763,16.6014,1916759.3892962
2009-07-30,16.725,17.5529,16.6194,17.5529,1665689.2924401
2009-07-31,17.6151,17.7354,16.8773,17.4545,2638953.9818614
2009-08-03,17.4914,17.792,17.3072,17.6765,2686787.9653109
2009-08-04,17.67,17.67,17.3072,17.3072,2375046.9814887
2009-08-05,17.3874,17.5832,16.693,16.8167,2008202.938988
2009-08-06,16.9388,17.3817,16.8733,16.9388,1445643.4425666
2009-08-07,16.8773,17.6454,16.693,17.6454,1362217.6144605
2009-08-10,17.4669,18.1359,17.258,18.0941,2310154.119881
2009-08-11,18.0138,18.3193,17.1844,17.1844,3422475.2902567
2009-08-12,17.1656,17.1721,16.8651,16.9814,3277987.7646882
2009-08-13,17.4791,17.6568,17.0009,17.4545,5020986.7009693
2009-08-14,17.4857,17.774,16.8773,16.8773,2155616.6581467
2009-08-17,16.693,16.7857,16.3574,16.4286,2454031.0040492
2009-08-18,16.693,16.8167,16.2952,16.3312,1603635.9133437
2009-08-19,16.2633,16.693,16.1224,16.5645,3138985.020177
2009-08-20,16.8773,17.0616,16.5842,16.8405,2986053.5453254
2009-08-21,16.8405,17.6765,16.7857,17.5463,3302511.1233234
2009-08-24,17.6765,18.0941,17.5529,18.0941,3140291.7927736
2009-08-25,17.7977,18.0941,17.6765,18.0941,1845028.5652882
2009-08-26,18.0875,18.3332,17.805,18.289,2966197.929554
2009-08-27,18.1048,18.971,17.982,17.995,3354319.1610059
2009-08-28,18.4126,18.8105,17.8664,18.0556,2787629.2861531
2009-08-31,18.0433,18.3814,17.7977,17.9213,1942992.5438522
2009-09-01,18.1679,18.2161,17.123,17.5529,2493673.8437554
2009-09-02,17.0558,17.3072,16.9388,17.0009,2490439.8868995
2009-09-03,17.0927,17.43,16.8773,17.0313,1757231.7660388
2009-09-04,17.0616,17.3686,16.7553,16.8536,1610966.0527127
2009-09-07,17.1844,17.5529,17.0682,17.5529,936076.6281443
2009-09-08,17.5529,18.1048,17.3751,17.7003,2026453.7891596
2009-09-09,17.6151,18.0138,17.5832,18.0138,1575760.133421
2009-09-10,18.2292,18.289,17.3382,17.7977,1375074.058502
2009-09-11,17.8108,17.8959,17.2277,17.2277,976601.23403244
2009-09-14,17.1844,17.1844,16.558,16.6636,1858307.5731787
2009-09-15,16.8651,16.8733,16.6333,16.6636,1484911.348453
2009-09-16,16.9716,17.0509,16.7553,17.0509,2633618.1973058
2009-09-17,17.362,17.362,17.0009,17.2466,2465772.4168938
2009-09-18,17.0927,17.1361,16.7553,16.7857,5220646.8983359
2009-09-21,17.0435,17.0862,16.7553,16.8773,1147898.3596388
2009-09-22,16.9944,17.9213,16.9944,17.9213,3242465.5331512
2009-09-23,17.982,18.4552,17.9213,18.3143,2489521.4822335
2009-09-24,17.7354,18.4126,17.7354,18.0433,2119466.6872501
2009-09-25,18.1679,18.406,18.0556,18.406,2081904.9134362
2009-09-28,18.4126,19.3771,18.1679,19.3771,2806278.2745176
2009-09-29,19.4615,19.59,19.0267,19.0267,5283210.7736429
2009-09-30,19.0562,19.1167,18.1679,18.2587,2578480.942709
2009-10-01,18.4126,18.8727,18.0507,18.8727,2667580.8507065
2009-10-02,18.1596,18.4126,17.7354,17.823,2415906.2188642
2009-10-05,18.0433,18.3627,17.5774,17.9524,1866330.1798955
2009-10-06,18.5346,18.7188,18.3504,18.4126,3665036.7098413
2009-10-07,18.7139,18.7139,18.2292,18.289,1937828.9601714
2009-10-08,18.5346,18.6574,18.2398,18.4126,2404984.2867788
2009-10-09,18.4126,18.6263,18.2292,18.289,1671868.983411
2009-10-12,18.4126,18.5346,18.289,18.3814,1859702.2781369
2009-10-13,18.289,18.3995,17.9213,18.1679,3125961.2603919
2009-10-14,18.3504,18.7188,18.2587,18.7188,4353168.5038162
2009-10-15,18.9039,18.9457,18.6263,18.7,3667630.7145097
2009-10-16,18.7934,19.0881,18.6706,19.0881,3680526.2396008
2009-10-19,19.0881,19.5606,19.0881,19.5164,3036229.9491864
2009-10-20,19.7932,19.8234,19.3993,19.7629,1496014.0303929
2009-10-21,19.7629,19.7629,19.4132,19.7563,1440867.0055337
2009-10-22,19.7023,19.8792,19.4681,19.64,1394353.2287916
2009-10-23,19.9331,20.0699,19.8234,19.9095,1652170.9131207
2009-10-26,19.7326,19.8792,19.5164,19.7563,1116955.9386039
2009-10-27,19.6269,19.6334,19.3952,19.4247,2797814.7847097
2009-10-28,19.2166,19.3011,18.7442,18.8851,2779918.1065503
2009-10-29,18.7737,19.1167,18.5346,18.9637,2411856.4450975
2009-10-30,18.9587,18.9637,18.6149,18.7188,2675495.984537
2009-11-02,18.6574,18.6574,18.0433,18.3701,1842859.5670344
2009-11-03,18.3504,18.3814,17.6871,17.8534,4337902.4688092
2009-11-04,17.982,18.1505,17.805,17.982,2191093.7022201
2009-11-05,17.9213,18.4797,17.8607,18.4748,2523790.6776171
2009-11-06,18.4126,18.4748,18.1113,18.1679,1449629.7096277
2009-11-09,18.5346,18.9898,18.3937,18.8424,2343552.5406279
2009-11-10,18.9637,19.0267,18.7803,18.9457,1655933.6854293
2009-11-12,18.9637,19.3329,18.8105,19.3329,2909218.9804939
2009-11-13,19.1495,19.2412,18.75,18.8727,2272973.3863008
2009-11-16,19.2101,19.6269,19.161,19.2724,2007956.2398623
2009-11-17,19.3272,19.6211,19.3011,19.6211,1212786.3361153
2009-11-18,19.5729,19.7063,18.5346,18.7188,3704060.3591676
2009-11-19,18.4797,18.8727,18.4126,18.5657,1550163.2672041
2009-11-20,18.7188,18.9039,18.7188,18.9039,1456429.8122612
2009-11-23,19.1316,19.5777,19.0562,19.5115,1305071.3496567
2009-11-24,19.2101,19.5115,18.7188,18.7254,1203063.7037401
2009-11-25,18.9457,19.2724,18.9335,18.9335,1145322.6742124
2009-11-26,18.9335,18.9587,18.6648,18.7803,1152629.6092082
2009-11-27,18.3504,18.7188,18.2292,18.6263,2650061.5489325
2009-11-30,18.8105,19.1422,18.6951,19.0881,1659882.0927235
2009-12-01,19.2101,19.5164,19.2101,19.4566,1785243.1083524
2009-12-02,19.4566,19.5729,19.2412,19.4926,1941334.041809
2009-12-03,19.64,19.7742,19.1495,19.3329,1775858.7713129
2009-12-04,19.3329,19.7629,19.2224,19.64,2108401.8650771
2009-12-07,19.5777,19.9233,19.4615,19.6769,1189655.2398727
2009-12-08,19.6769,19.9585,19.3084,19.3952,1602578.2824384
2009-12-09,19.3329,19.64,19.2903,19.4066,1887706.2927537
2009-12-10,19.3952,19.64,19.2166,19.4615,1082850.3951155
2009-12-11,19.64,19.64,19.161,19.161,1944541.1304433
2009-12-14,19.3952,19.5057,19.3272,19.4566,963277.03867834
2009-12-15,19.5057,19.6146,19.2773,19.5777,1767649.3083276
2009-12-16,19.3387,19.7629,19.3387,19.5777,1691775.8930601
2009-12-17,19.3952,19.7686,19.3329,19.3329,2693783.4731925
2009-12-18,19.5164,19.64,18.9039,19.0267,6199413.4667737
2009-12-21,19.0808,19.6146,19.0267,19.3575,838676.88223413
2009-12-22,19.4247,19.8308,19.4247,19.7326,2347787.9493802
2009-12-23,19.7932,20.3753,19.7326,20.3753,4528648.5230145
2009-12-28,20.7757,21.0401,20.5906,20.9289,2437194.3993607
2009-12-29,21.0459,21.1737,20.8969,21.1187,2468150.2545065
2009-12-30,20.8797,21.05,20.7757,20.8363,3674018.0235566
2009-12-31,20.8911,20.9771,20.8052,20.8363,2364816.2954684
2010-01-04,21.1122,22.0932,21.1122,21.7271,3540574.5583536
2010-01-05,22.1013,22.5607,21.972,22.5255,4094812.233772
2010-01-06,22.3831,22.636,22.243,22.5861,2018850.0824433
2010-01-07,22.2905,22.6155,22.2791,22.5549,2440581.0165667
2010-01-08,22.7507,22.9169,22.1555,22.2479,1636981.8189302
2010-01-11,22.6155,22.7081,22.4936,22.5549,1444666.4163262
2010-01-12,22.3707,22.487,21.8009,22.0833,2136871.1884409
2010-01-13,22.0334,22.0833,21.8066,21.9646,1540397.8899308
2010-01-14,22.0932,22.1555,21.5298,21.8984,2092940.424822
2010-01-15,21.7869,22.0891,21.5298,21.5421,1197566.7098547
2010-01-18,21.6034,21.9408,21.5782,21.9408,635741.20439648
2010-01-19,21.7869,21.9646,21.5421,21.9646,1676368.1892482
2010-01-20,21.8623,22.2791,21.8623,22.0932,1731091.4289756
2010-01-21,21.972,22.0645,21.597,22.0514,1889357.4671001
2010-01-22,21.6715,21.8303,21.1253,21.1737,3363699.834197
2010-01-25,21.1122,21.3038,20.9289,21.235,1622691.5888809
2010-01-26,20.8666,21.0148,20.6774,20.9289,1268260.6647651
2010-01-27,20.7994,20.9902,20.6029,20.6217,2219964.8276253
2010-01-28,20.8183,20.8911,20.2663,20.4072,1694212.3522472
2010-01-29,20.2713,20.824,20.1305,20.7134,1356550.8622659
2010-02-01,20.6774,20.9231,20.4686,20.5169,683451.83828311
2010-02-02,20.9657,21.2055,20.7134,20.9902,2173240.9902416
2010-02-03,21.235,21.4323,21.0148,21.2055,2619533.142767
2010-02-04,21.1187,21.1614,19.9585,20.1305,2310637.74787
2010-02-05,19.9471,20.2533,19.2101,19.3329,2724838.2522451
2010-02-08,19.64,19.7629,18.9637,19.2412,1827622.8428146
2010-02-09,19.3329,19.8921,19.2724,19.4566,1798550.2057473
2010-02-10,19.5606,20.0994,19.5606,19.8857,1868430.7863125
2010-02-11,20.0084,20.0634,18.9956,19.0562,1985894.987353
2010-02-12,19.3329,19.5409,19.0562,19.197,1471467.4673845
2010-02-15,19.5057,19.5729,19.0324,19.4926,1270526.1443601
2010-02-16,19.64,19.744,19.2724,19.5777,1769258.9590587
2010-02-17,20.0084,20.124,19.7023,19.8537,1526431.2998236
2010-02-18,19.8669,19.9151,19.3329,19.3329,1805543.2710633
2010-02-19,19.2724,19.7686,19.0881,19.5777,775429.08855879
2010-02-22,19.8857,20.038,19.5164,20.038,1295053.1668437
2010-02-23,20.0927,20.0994,19.4434,19.4434,1352560.9313565
2010-02-24,19.4312,19.5164,19.1495,19.3011,1241872.4072934
2010-02-25,19.4566,19.9511,19.3329,19.5303,3357067.0473072
2010-02-26,19.8234,20.0927,19.4795,20.0927,2235796.316569
2010-03-01,20.1305,20.431,19.7629,20.431,656948.78022818
2010-03-02,20.4072,21.2973,20.2663,21.1122,1572711.8115508
2010-03-03,21.1687,21.3579,20.8969,21.1737,990515.3089792
2010-03-04,21.1122,21.4495,20.9705,21.235,1765212.8491405
2010-03-05,21.1737,21.7575,21.1737,21.6961,1634701.6839415
2010-03-08,21.8803,22.0399,21.7575,21.972,2464763.6373005
2010-03-09,22.0334,22.0334,21.5118,21.8484,2250192.798222
2010-03-10,21.8189,22.2184,21.7681,21.972,1964736.2628334
2010-03-11,21.9786,22.0833,21.7084,21.7321,1267257.9915858
2010-03-12,22.0457,22.3331,21.8189,21.9605,2148872.734522
2010-03-15,22.0833,22.2102,21.7321,21.8303,1219057.6232962
2010-03-16,21.8189,22.5795,21.8189,22.5255,3267526.2562186
2010-03-17,22.7155,23.8438,22.7155,23.3828,4887005.871334
2010-03-18,23.3214,23.6596,23.2297,23.2673,4190814.8321583
2010-03-19,23.1069,23.8741,23.1069,23.2616,9336294.2166854
2010-03-22,23.3214,23.5662,22.677,23.4753,1137672.5587497
2010-03-23,23.5662,23.7537,23.4638,23.5621,1736702.0021614
2010-03-24,23.6236,23.9289,23.5252,23.7537,1749629.2806053
2010-03-25,23.9044,24.489,23.757,24.3039,2788464.6435886
2010-03-26,24.512,24.512,23.7537,23.7537,2625151.0436495
2010-03-29,23.9363,24.0886,23.6284,23.6899,1507255.938572
2010-03-30,23.9363,24.0599,23.7955,23.9666,807591.57111151
2010-03-31,23.8741,24.3286,23.8143,23.8143,2020547.6655361
2010-04-01,23.9969,24.2303,23.7833,23.8741,2866394.6990923
2010-04-06,24.0886,24.2057,23.6899,24.1812,2409504.2544237
2010-04-07,24.1812,24.2246,23.3894,23.7152,3238497.5853322
2010-04-08,23.599,23.599,23.0839,23.0889,1532429.0196572
2010-04-09,23.2673,23.5073,23.2477,23.2854,3628304.1870489
2010-04-12,23.3214,23.4934,23.1445,23.2976,2947039.6662616
2010-04-13,23.2976,23.3828,23.0757,23.2616,3953806.5854678
2010-04-14,23.2919,23.5073,23.0217,23.5073,2586013.8150228
2010-04-15,23.6349,23.6899,23.3525,23.6104,1893095.8137526
2010-04-16,23.4459,23.8143,23.3214,23.6284,2251526.4390402
2010-04-19,23.1388,23.3771,22.7392,22.8007,2487248.6749416
2010-04-20,22.9849,23.5662,22.8931,23.2616,1322577.2173199
2010-04-21,23.6284,23.6284,23.2673,23.4459,1986962.3885207
2010-04-22,23.6284,23.6596,22.5861,22.6844,2018017.1675733
2010-04-23,22.8931,23.0217,22.4936,22.7392,1089190.0741332
2010-04-26,23.3099,23.7455,22.8612,23.3402,1443616.1131177
2010-04-27,23.5007,23.7537,23.242,23.3173,1619229.2521413
2010-04-28,23.3099,23.3099,22.6467,22.6467,2605111.0141752
2010-04-29,22.7326,23.6899,22.7204,23.3894,1906371.1577946
2010-04-30,23.7833,24.2433,23.6415,24.0035,2601646.23487
2010-05-04,24.2433,24.3039,22.8563,22.8563,2955078.1496549
2010-05-05,22.7687,23.0094,22.6467,22.8441,2157990.831911
2010-05-06,22.7081,23.0152,22.401,22.6155,2399956.2654889
2010-05-07,21.9786,22.6155,21.8434,21.8434,4698139.3713588
2010-05-10,22.401,22.9661,22.401,22.9169,1484586.4872281
2010-05-11,22.5861,23.1069,22.5861,23.1069,1885661.8653456
2010-05-12,23.0757,23.6415,22.7392,23.4459,2398165.8649033
2010-05-13,23.8741,23.9609,23.3525,23.8069,1622503.5113296
2010-05-14,23.4459,23.8986,23.0757,23.0757,2018447.0591191
2010-05-17,22.8931,23.8741,22.8931,23.8143,1754017.3497077
2010-05-18,23.8249,24.2433,23.8249,24.1696,2174081.2328083
2010-05-19,23.9363,23.947,23.1069,23.5073,4203990.0310107
2010-05-20,23.5122,23.7341,22.1685,22.9537,2969755.526352
2010-05-21,23.1388,23.2616,21.9039,22.3404,2869348.9821869
2010-05-24,22.6541,22.6958,21.972,22.6099,1142905.7555501
2010-05-25,21.972,22.3094,21.8623,21.9408,1874025.4828218
2010-05-26,22.2791,22.9415,22.0334,22.5255,3589562.6540496
2010-05-27,22.7081,23.1126,22.5549,23.0757,2189849.2150464
2010-05-28,23.0152,23.5367,22.9046,23.5367,1917439.6438161
2010-05-31,23.4459,23.8143,23.3894,23.6284,1734680.7791265
2010-06-01,23.4384,23.4459,22.8669,22.8931,1185319.6859307
2010-06-02,22.9914,23.5433,22.6663,23.5433,1389542.5958402
2010-06-04,23.7275,23.9183,22.6901,23.0152,1467994.1390997
2010-06-07,22.7081,23.1199,22.6467,22.9849,1451553.2300385
2010-06-08,22.9226,23.242,22.5861,22.7032,2996739.7698303
2010-06-09,22.8931,23.2542,22.7032,22.7687,2119139.3834596
2010-06-10,22.7081,22.9661,22.4453,22.8252,3193350.4240439
2010-06-11,22.9784,23.0274,22.6155,22.9537,2434564.9774911
2010-06-14,23.1315,23.5252,23.0152,23.4459,1727318.8864047
2010-06-15,23.2616,23.6415,23.2616,23.4753,1816239.2658306
2010-06-16,24.1213,24.1213,23.5073,23.6349,1434027.8218505
2010-06-17,23.7758,23.8635,23.0217,23.3525,1218466.5224207
2010-06-18,23.4303,23.6104,23.1257,23.5924,3791209.8785326
2010-06-21,23.7833,24.0223,23.599,23.6899,1096791.3382838
2010-06-22,23.6727,23.8438,23.3214,23.4883,1149570.2957928
2010-06-23,23.0152,23.3214,22.9726,23.0757,752461.64421148
2010-06-24,23.192,23.3591,22.7949,22.9226,1387251.4693063
2010-06-25,23.1388,23.1568,22.8309,23.0152,1337530.60393
2010-06-28,23.0217,23.0708,22.8309,23.0152,748712.30601377
2010-06-29,22.8931,22.8931,22.1873,22.3404,1438411.0058217
2010-06-30,22.3519,22.4624,21.5421,21.7763,2084627.1527986
2010-07-01,21.6092,22.1685,21.5175,21.8369,1047994.9839875
2010-07-02,22.0752,22.6958,21.8557,22.6958,1090940.1723864
2010-07-05,22.591,22.6467,22.3707,22.5861,603448.0445841
2010-07-06,22.6467,22.8612,22.6467,22.8612,1326873.6902123
2010-07-07,22.5861,22.9226,22.401,22.8857,855739.42424074
2010-07-08,23.2002,23.2002,22.591,22.8309,1806250.3938048
2010-07-09,22.8309,22.9471,22.6049,22.7875,997840.56321696
2010-07-12,22.8007,23.4384,22.7261,23.2002,1459159.3793204
2010-07-13,23.0889,23.5621,23.0889,23.3828,1694220.9012268
2010-07-14,23.5662,23.7955,23.3288,23.6899,1204313.076045
2010-07-15,23.7537,23.8741,23.5252,23.6284,649091.04668939
2010-07-16,23.6284,23.8741,23.5073,23.599,689594.89076992
2010-07-19,23.5621,23.7209,23.1388,23.5662,1886138.1656378
2010-07-20,23.6349,23.7455,23.0757,23.2616,2591886.9640107
2010-07-21,23.5073,23.7955,23.3288,23.7955,1121232.8709714
2010-07-22,23.6104,24.2303,23.5122,24.0281,1750511.0467873
2010-07-23,24.1812,24.3662,24.0035,24.3613,862010.71142161
2010-07-26,24.4578,24.5496,24.2729,24.5496,1755447.4718672
2010-07-27,24.6102,24.6733,24.2433,24.403,1358244.7815103
2010-07-28,24.3662,24.5438,24.1934,24.3039,568761.17048263
2010-07-29,24.5619,24.6175,24.0886,24.2729,983314.62558711
2010-07-30,24.3965,24.403,23.7038,23.9666,937878.02027512
2010-08-02,23.9969,25.5322,23.9666,25.2554,3254614.8544511
2010-08-03,25.2235,25.592,24.9909,25.4396,1963291.4852803
2010-08-04,25.379,25.7712,25.379,25.7336,1780938.0864805
2010-08-05,25.6975,25.9236,25.5322,25.7401,2137241.2371295
2010-08-06,25.7401,25.808,25.4077,25.7778,1166862.4389659
2010-08-09,25.808,25.8998,25.3471,25.3471,1005211.0049183
2010-08-10,25.1751,25.2554,24.5193,24.6846,2465570.9052317
2010-08-11,24.4947,24.5438,24.0714,24.2549,1842864.4521656
2010-08-12,24.2433,24.7281,24.0223,24.7281,1103730.6671566
2010-08-13,24.7338,24.7338,24.0281,24.0281,1356738.9398172
2010-08-16,24.299,24.5496,24.1812,24.5496,740635.96285367
2010-08-17,24.5496,25.0417,24.4202,24.9557,1435616.7107741
2010-08-18,24.9172,24.9172,24.4398,24.4513,1718023.7030097
2010-08-19,24.6421,24.6733,23.6284,24.1812,1731098.7566725
2010-08-20,23.9363,23.9363,23.5073,23.7152,1590717.1838794
2010-08-23,23.6899,24.2549,23.6284,24.0772,1088578.2114501
2010-08-24,23.8494,23.8494,23.2002,23.2919,1388903.8649355
2010-08-25,23.3214,23.5367,23.0152,23.0152,1675630.5344367
2010-08-26,23.2919,23.5367,23.2002,23.3591,1138131.7610827
2010-08-27,23.2919,23.8741,23.2059,23.8741,653708.7169583
2010-08-30,23.8143,23.8635,23.3214,23.4459,1079167.006189
2010-08-31,23.2616,23.8668,22.8669,23.8668,2091167.1221956
2010-09-01,23.6899,24.5496,23.5621,24.5496,1185454.0270388
2010-09-02,24.5438,24.6102,24.3228,24.489,956882.40193462
2010-09-03,24.489,24.8558,24.4398,24.7952,831919.52449864
2010-09-06,24.8558,25.2235,24.7453,24.9795,1466139.0105256
2010-09-07,25.072,25.1326,24.6487,24.7338,669779.57733085
2010-09-08,24.8689,25.398,24.8198,25.1628,1124199.366894
2010-09-09,25.402,25.592,25.1014,25.2914,836606.80788718
2010-09-10,25.2865,25.4699,25.0417,25.1628,1256680.4612502
2010-09-13,25.7165,25.7336,25.2006,25.2006,791442.54863972
2010-09-14,25.2006,25.4396,24.8623,25.2865,1099831.1111744
2010-09-15,25.402,25.402,25.0417,25.2865,627291.14869941
2010-09-16,25.1014,25.1014,24.8509,24.8509,937837.7179427
2010-09-17,25.1326,25.1326,24.3342,24.3342,3871477.4693166
2010-09-20,24.3342,24.6487,24.299,24.6102,1078817.719308
2010-09-21,24.6102,25.1014,24.6102,24.8558,1305252.0995112
2010-09-22,24.8558,24.9172,24.5554,24.7338,520431.34621612
2010-09-23,24.7281,24.7281,24.3105,24.3342,1317231.6625019
2010-09-24,24.4202,24.8067,24.2123,24.7027,1303515.4353688
2010-09-27,24.7527,24.8927,24.4398,24.8509,1257503.6058578
2010-09-28,24.7093,24.7338,24.2729,24.2729,2535469.8050389
2010-09-29,24.5496,24.6659,24.3039,24.317,1817856.2442585
2010-09-30,24.317,24.7027,24.3039,24.5496,1772437.9581886
2010-10-01,24.5299,24.5299,24.0772,24.4202,1470292.5933303
2010-10-04,24.4088,24.512,23.8635,24.3613,5068839.0036608
2010-10-05,24.1934,24.6733,24.1812,24.5741,2842234.0614488
2010-10-06,24.7338,25.045,24.6487,24.6962,3156682.6292399
2010-10-07,24.7764,24.7764,24.0526,24.0526,2973935.9773783
2010-10-08,24.2433,24.3286,23.8323,23.9044,1585584.1322687
2010-10-11,24.0599,24.4825,23.9969,24.236,1194270.467576
2010-10-12,23.9969,24.5438,23.947,24.489,1853209.9387691
2010-10-13,24.7952,25.1326,24.6659,25.1014,2329085.2245725
2010-10-14,25.1014,25.4962,24.9361,25.0958,1370595.6144723
2010-10-15,25.1014,25.1628,24.489,24.489,1353783.4354398
2010-10-18,24.4578,24.489,24.1812,24.3039,2936739.3671217
2010-10-19,24.2433,24.3039,23.8143,24.0281,2174174.0503012
2010-10-20,23.9363,24.299,23.8668,24.0829,3396625.6185001
2010-10-21,24.3039,24.6733,24.2433,24.4268,4574225.5758485
2010-10-22,24.4268,24.4578,24.1999,24.3342,1433646.7816168
2010-10-25,24.5193,24.5741,24.2123,24.2123,907278.77970712
2010-10-26,24.2123,24.4268,24.0599,24.4202,1359823.9001714
2010-10-27,24.3342,24.6733,24.064,24.4325,2861217.6813007
2010-10-28,24.5438,24.593,24.3286,24.489,866592.9644893
2010-10-29,24.8264,24.8558,24.5242,24.6781,1630290.4104659
2010-11-02,24.8558,25.3725,24.8018,25.2235,1968706.653218
2010-11-03,25.2374,25.6844,25.2374,25.5682,2420736.3923404
2010-11-04,25.6607,27.2566,25.6607,27.2508,8459640.3244851
2010-11-05,27.2566,28.5257,27.2001,28.1212,5495027.6200062
2010-11-08,28.1032,28.294,27.4408,27.6177,3398863.0085907
2010-11-09,27.6177,28.5388,27.4408,28.5388,1888599.0504809
2010-11-10,28.4471,28.4643,27.5022,27.5022,2227961.7874034
2010-11-12,26.8521,27.4826,26.8521,27.2508,4458222.0290374
2010-11-15,27.0043,27.4032,26.9798,27.1272,1967629.4817879
2010-11-16,27.1272,27.1272,26.2683,26.3904,4303456.1874194
2010-11-17,26.1201,26.5196,26.1201,26.3723,1613446.4780806
2010-11-18,26.8201,26.9316,26.2494,26.4828,1882112.8175271
2010-11-19,26.4091,26.6359,26.1143,26.4517,1665040.791273
2010-11-22,26.6908,26.6908,26.2683,26.514,2050892.8792816
2010-11-23,26.514,26.7833,26.3297,26.6359,3146815.8854942
2010-11-24,26.7588,27.1223,26.5499,27.0043,3803924.6537693
2010-11-25,27.2181,27.6922,27.011,27.5325,2217365.9378257
2010-11-26,27.3851,27.5947,26.6982,27.2803,1294849.2126161
2010-11-29,27.2508,27.2803,26.735,26.7588,467257.91436259
2010-11-30,27.0658,27.2762,26.514,26.514,2555155.6625011
2010-12-01,26.8816,27.5579,26.8816,27.5579,1746203.5823498
2010-12-02,27.6177,28.5331,27.6177,28.5331,2355353.7963297
2010-12-03,28.5388,28.8393,28.0041,28.3555,1524092.5432605
2010-12-06,28.294,28.515,27.9321,28.4471,1283344.7286348
2010-12-07,28.4471,29.6384,28.4471,29.4412,2338750.4566561
2010-12-08,29.4526,29.5821,29.2258,29.5821,1801999.1083761
2010-12-09,29.7048,30.2576,29.6254,30.043,4032613.5220223
2010-12-10,30.2518,30.2518,29.7048,29.9505,1781571.9322539
2010-12-13,30.0733,30.3132,29.8883,30.0733,1675739.2286059
2010-12-14,29.8653,30.2453,29.4723,29.6671,2548649.8890225
2010-12-15,29.5821,29.7605,29.4723,29.6565,757096.4124396
2010-12-16,29.4911,29.7048,29.2201,29.4584,1802657.3798056
2010-12-17,29.2447,29.7294,29.0604,29.6492,3515446.6647321
2010-12-20,29.6131,29.736,29.356,29.6074,1131064.1975159
2010-12-21,29.3978,30.2821,29.3978,30.0733,1151607.3955041
2010-12-22,30.165,30.4107,30.0733,30.0733,1468021.0073213
2010-12-23,29.9505,30.2273,29.9505,29.9562,684612.05694364
2010-12-27,30.1953,30.1953,29.6426,29.6426,844598.88253404
2010-12-28,29.7737,30.1536,29.1121,29.1121,617678.43177621
2010-12-29,29.754,29.754,29.4838,29.6426,805431.12183732
2010-12-30,29.5206,29.7663,28.7656,28.8468,1400233.7054763
2010-12-31,28.8468,28.9065,28.109,28.109,1444356.2104949
2011-01-03,28.294,29.0784,28.294,29.0245,1106634.8776563
2011-01-04,29.2693,29.2741,28.1155,28.1155,1424759.5066771
2011-01-05,28.1646,28.2146,27.3974,27.7348,1584388.4964069
2011-01-07,28.109,28.109,27.4334,27.8035,1795280.8316902
2011-01-10,27.7724,27.7724,27.0658,27.2803,1748951.468651
2011-01-11,27.4965,27.7577,27.1272,27.4523,1998535.2643388
2011-01-12,27.4965,29.2881,27.4653,29.1595,5219669.8720954
2011-01-13,29.1947,29.2881,28.606,29.239,2252662.2320447
2011-01-14,28.9859,29.754,28.9376,29.2144,2201579.6363457
2011-01-17,29.4486,29.6671,29.3372,29.5821,1778920.5272939
2011-01-18,29.8833,30.2887,29.4584,30.0733,1950659.7572741
2011-01-19,30.2748,30.2748,29.3421,29.3421,1303316.3662723
2011-01-20,29.3421,29.3421,28.2998,28.2998,2804507.4144568
2011-01-21,28.5388,29.1341,28.515,29.017,1668589.8390915
2011-01-24,28.8468,28.9687,28.109,28.8827,1842480.9693662
2011-01-25,29.0727,29.0916,28.3055,28.3603,1595982.1340326
2011-01-26,28.5691,29.6492,28.5691,29.3372,1783273.1791951
2011-01-27,29.3372,29.3372,28.7353,29.153,1538711.2983832
2011-01-28,29.153,29.9324,28.9687,29.3978,2359899.4109134
2011-01-31,28.999,29.2741,28.5691,29.2741,1930344.9391696
2011-02-01,29.4289,29.564,29.0351,29.2741,1755624.5578733
2011-02-02,29.4584,29.6319,28.5691,28.5691,1465964.3670851
2011-02-03,28.8468,29.171,28.4471,28.5331,663079.61988699
2011-02-04,28.9065,29.356,28.5569,28.5569,1044568.0644491
2011-02-07,28.6437,28.9433,28.3121,28.3121,1480456.1087966
2011-02-08,28.6313,28.6371,27.6177,27.9681,3687228.6396103
2011-02-09,27.9248,27.9378,27.5628,27.8339,3194014.8018874
2011-02-10,27.8633,27.9747,27.5628,27.5628,2947268.0461453
2011-02-11,27.5874,28.294,27.3122,28.172,1947197.4205345
2011-02-14,28.3555,28.5085,27.9248,27.9501,860922.54844631
2011-02-15,27.987,28.2195,27.4334,27.4334,861900.79596956
2011-02-16,27.7724,27.7782,27.318,27.6782,1116738.5502654
2011-02-17,27.8462,27.8462,26.8816,26.9438,1872572.1562892
2011-02-18,27.1338,27.372,26.6114,27.097,962021.55995937
2011-02-21,27.097,27.3606,26.6359,27.2688,1009711.4320384
2011-02-22,27.1895,28.109,27.0043,27.5874,1265483.4676766
2011-02-23,27.8945,27.987,27.6373,27.9248,1277425.1709005
2011-02-24,27.6177,28.3292,27.5022,27.6782,1732610.7047795
2011-02-25,27.987,28.0041,27.5022,27.5022,912338.55434983
2011-02-28,27.625,28.0475,27.625,27.987,3589634.7097348
2011-03-01,27.9445,28.0041,27.6495,27.9248,833945.63266477
2011-03-02,27.6782,28.3555,27.5022,28.3555,840160.74083681
2011-03-03,28.9753,29.5821,28.8877,29.2741,7695920.895418
2011-03-04,29.736,30.4598,29.736,30.4598,6536759.8657925
2011-03-07,30.4598,31.485,30.2133,30.9936,4503292.2495093
2011-03-08,31.1771,31.2392,30.147,30.2092,3137397.3525363
2011-03-09,30.2133,30.9642,30.2133,30.8102,2048231.7040592
2011-03-10,30.5646,30.8708,30.35,30.7177,2054252.6282659
2011-03-11,30.2698,30.9936,30.2273,30.9936,2204756.19291
2011-03-14,31.0862,32.0368,30.6866,30.9314,4288687.2145123
2011-03-15,30.3803,30.9642,29.8456,30.6866,3002146.3887884
2011-03-16,31.2392,31.2392,30.2576,30.5277,2048098.5842339
2011-03-17,30.6866,31.6094,30.5646,31.6094,1327960.6319048
2011-03-18,31.914,32.0679,31.2392,31.914,4002477.1476357
2011-03-21,32.19,32.8359,31.792,32.3447,1405335.0037342
2011-03-22,32.2513,32.7443,32.0065,32.0065,2130558.3776448
2011-03-23,31.792,32.19,31.6094,31.914,1693907.031547
2011-03-24,31.7608,32.2219,31.7608,31.914,1382488.4663841
2011-03-25,31.914,32.5289,31.6372,32.3742,962792.18940652
2011-03-28,32.2219,32.7123,32.0368,32.3742,1077920.0764496
2011-03-29,32.4052,32.9572,32.1604,32.2833,1332574.6383253
2011-03-30,32.8965,33.5098,32.0065,32.0065,2295883.4303565
2011-03-31,32.4052,32.7443,32.0368,32.3127,2014385.0725245
2011-04-01,32.5289,34.431,32.5289,34.431,3639390.9923124
2011-04-04,34.3394,35.2285,34.1846,34.6455,2191863.1103845
2011-04-05,34.6758,34.9223,34.0936,34.6758,1490816.2507937
2011-04-06,34.7372,36.1186,34.7372,35.2899,3206789.4199812
2011-04-07,35.5054,35.7199,34.1542,34.6758,1841595.5393358
2011-04-08,35.1368,35.3514,34.553,34.9829,3647246.2832856
2011-04-11,35.2899,35.5347,34.9829,35.5347,1001326.1043298
2011-04-12,35.1368,35.2285,34.4908,34.9223,1877489.0408442
2011-04-13,35.1368,35.3824,34.8609,35.2899,1012960.0442879
2011-04-14,35.0762,35.1982,34.6161,34.9829,830356.28251392
2011-04-15,34.9829,35.2285,34.6161,35.1057,666526.07995016
2011-04-18,35.1057,35.1663,34.3073,34.4908,1216201.0428257
2011-04-19,34.4622,34.6455,33.9086,34.6161,1193347.1777788
2011-04-20,34.9829,35.6593,34.9223,35.014,2299596.1300702
2011-04-21,35.4127,35.4127,34.553,34.8609,1309516.8190508
2011-04-26,34.9829,35.2899,34.3688,35.2899,780778.30722524
2011-04-27,35.1368,35.1663,34.3394,34.6455,2383648.476253
2011-04-28,34.9223,34.9223,33.5721,33.9397,1360110.9016295
2011-04-29,33.9397,33.9709,33.5721,33.9397,1243248.7930096
2011-05-02,34.1239,34.1239,33.2036,33.7555,838636.57990171
2011-05-04,33.4484,33.5721,32.651,32.9875,3355334.0470132
2011-05-05,32.8049,32.9875,31.8526,32.2833,2969798.27125
2011-05-06,32.2219,32.5904,31.8829,32.4978,4549134.320711
2011-05-09,32.5289,32.7443,32.19,32.3447,2119546.0706322
2011-05-10,32.3447,32.9268,32.2833,32.8359,1156121.256735
2011-05-11,33.0807,33.0807,32.2513,32.4667,1294067.5916237
2011-05-12,32.2219,32.2219,31.2098,31.8526,2052779.7612084
2011-05-13,32.1604,32.4364,31.5758,31.6094,1432917.6757848
2011-05-16,31.3916,31.7289,30.9314,31.3015,1834286.1617745
2011-05-17,31.3015,31.516,31.0247,31.0247,1216279.2049249
2011-05-18,31.3629,32.1302,31.3629,31.8526,2235357.8760436
2011-05-19,31.8526,32.4667,31.2712,31.2712,1564863.8482744
2011-05-20,31.6094,32.099,31.5758,31.5758,562405.61478853
2011-05-23,31.1771,31.4538,30.8405,31.3629,1168391.4850322
2011-05-24,31.6692,31.6692,31.3629,31.485,1139051.3870316
2011-05-25,31.3015,31.5463,31.0247,31.516,735848.53427548
2011-05-26,31.5463,32.4667,31.5463,32.1302,2041478.0101721
2011-05-27,32.1302,32.4978,32.1302,32.3447,1540633.5975113
2011-05-30,32.5289,32.5289,32.3127,32.4052,303101.62929108
2011-05-31,32.5583,33.4181,32.5289,33.1422,2976251.5295682
2011-06-01,33.265,33.3576,32.8359,32.8965,803899.63320542
2011-06-02,32.5289,32.9268,32.4364,32.5289,2698785.8475436
2011-06-03,32.5583,32.651,31.8526,32.0679,4056227.0249711
2011-06-06,32.19,32.2833,31.8526,31.9762,887375.53390641
2011-06-07,32.099,32.682,31.9762,32.682,914512.43773483
2011-06-08,32.5289,32.5904,32.2833,32.2833,963195.2127307
2011-06-09,32.4364,32.6197,31.792,32.3127,1497842.2907453
2011-06-10,32.3127,32.5289,31.8526,31.9762,572508.06611475
2011-06-13,32.0679,32.4364,32.0065,32.2219,438240.23502131
2011-06-14,32.4052,32.5904,32.19,32.3742,630510.45016169
2011-06-15,32.2513,32.4052,32.0065,32.099,878075.46538016
2011-06-16,31.792,32.099,31.5758,31.8829,1097417.8563605
2011-06-17,32.0368,32.4052,31.6372,32.4052,3301101.7629716
2011-06-20,32.0368,32.3447,31.914,31.914,733534.20336842
2011-06-21,32.1302,32.6197,31.9762,32.2219,1797868.7299446
2011-06-22,32.19,32.3447,31.3916,31.3916,2276688.5285801
2011-06-24,31.5463,31.6986,31.2098,31.6692,1037901.0816409
2011-06-27,31.4235,31.5463,31.055,31.3015,504395.90304478
2011-06-28,31.1475,31.3916,31.055,31.2392,1093414.4913403
2011-06-29,31.5758,32.0679,31.516,31.6692,1188622.0346234
2011-06-30,31.914,31.914,31.331,31.7608,1406345.0046103
2011-07-01,31.914,32.3742,31.914,32.1302,1907836.6971553
2011-07-04,32.2833,32.4978,31.914,31.914,584880.88216721
2011-07-05,32.0679,32.4052,31.914,31.914,732309.25671946
2011-07-06,32.099,32.099,31.516,31.7289,1341102.8561216
2011-07-07,31.8526,32.5583,31.7608,32.5583,1786316.6159341
2011-07-08,32.4364,32.5904,31.7289,32.4052,1227226.7839491
2011-07-11,31.9762,32.3447,31.6094,31.6094,1116359.9525972
2011-07-12,31.4235,31.4235,30.8405,31.2392,1951089.6488199
2011-07-13,31.3916,31.4235,30.5769,30.6866,1389269.0284929
2011-07-14,30.6759,30.7177,30.2133,30.2576,1541562.9937225
2011-07-15,30.0782,30.3378,29.8456,29.9505,1511293.4995107
2011-07-18,29.5321,29.7663,28.4898,28.5331,2169737.1298867
2011-07-19,28.7903,28.8468,28.0533,28.172,4136516.5988454
2011-07-20,28.5388,28.5945,27.4653,27.6177,4691003.4159551
2011-07-21,27.8216,28.6183,27.372,28.0475,17348997.551326
2011-07-22,28.3243,29.0245,28.2318,29.0245,7371016.9255714
2011-07-25,29.0604,29.153,28.7419,28.8393,2547759.5738609
2011-07-26,28.8877,29.153,28.7231,28.8468,675846.91028403
2011-07-27,28.7231,28.8468,28.023,28.2318,1618075.1398947
2011-07-28,27.7406,28.7419,27.7406,28.7419,1587473.4567611
2011-07-29,28.3603,28.7101,28.0787,28.7101,2027844.8302694
2011-08-01,29.0916,29.153,28.2506,28.4161,1633887.0883136
2011-08-02,28.1212,28.398,27.63,27.7724,1492730.0009422
2011-08-03,27.2803,27.4891,26.206,26.6064,2795500.4538027
2011-08-04,26.6359,26.8021,24.1631,25.072,3847394.9937724
2011-08-05,23.5662,25.7459,23.5073,25.1088,5315075.2631923
2011-08-08,24.5676,25.3233,22.9103,23.7881,4264382.4654983
2011-08-09,24.3039,24.489,22.2234,22.7155,5606633.3274525
2011-08-10,23.3173,23.4459,19.2166,20.8732,6154438.5063603
2011-08-11,20.9902,22.0457,20.137,21.9229,6080925.8307463
2011-08-12,22.0269,23.0757,21.6658,22.7081,4264747.6290557
2011-08-16,23.0152,23.3173,22.4624,23.3173,2323192.5350598
2011-08-17,23.2616,24.2549,23.0274,23.9363,2964020.3823206
2011-08-18,23.9289,23.9289,21.3579,21.3579,4511135.3276544
2011-08-19,21.4495,22.5001,20.3335,21.3644,3464916.0888589
2011-08-22,21.4561,23.1388,21.4192,22.6467,2377153.6943197
2011-08-23,22.6467,23.2239,21.8484,22.7032,1989048.3395441
2011-08-24,22.9292,23.2796,22.1628,22.7081,1528352.3776689
2011-08-25,23.0152,23.0152,21.6658,22.2668,2010695.577184
2011-08-26,22.3953,22.8007,21.7869,22.8007,903702.86366708
2011-08-29,22.8612,23.3214,22.591,23.1126,971135.99349994
2011-08-30,23.3402,23.4459,23.1388,23.3288,2098798.9184163
2011-08-31,23.5662,24.299,23.3828,24.299,4304141.3270705
2011-09-01,24.1213,24.2433,23.6415,24.1213,2400149.2281714
2011-09-02,23.8143,23.9363,23.0274,23.3344,2347143.1120615
2011-09-05,22.9537,22.9537,21.8623,21.9106,1117130.5820443
2011-09-06,22.3094,22.6844,21.6158,22.2045,1951851.7292875
2011-09-07,22.6467,23.1862,22.401,23.1862,1765700.1409779
2011-09-08,23.2542,23.4459,22.3404,23.2976,1542939.3794388
2011-09-09,22.8007,22.9603,21.7575,22.3404,3282368.5060938
2011-09-12,22.0932,22.0932,21.1794,21.7869,1636178.2148474
2011-09-13,22.0932,22.401,21.5373,22.0334,2317911.7082301
2011-09-14,21.9106,22.3404,21.5421,21.9106,1993413.2042733
2011-09-15,21.9539,23.2477,21.9106,23.0405,2077315.3326717
2011-09-16,23.1388,23.3288,22.7204,22.9537,2887036.8209873
2011-09-19,22.4076,22.6099,21.9171,22.4624,1743061.2217039
2011-09-20,22.0932,22.9292,22.0399,22.6467,1345517.7934456
2011-09-21,22.4936,22.8931,22.487,22.6467,2389911.2144543
2011-09-22,21.6289,22.0334,20.5661,20.5661,3247953.9780569
2011-09-23,20.6774,20.905,18.6149,19.8234,4960552.7428665
2011-09-26,19.2282,21.4684,18.9834,20.2533,2910459.8038193
2011-09-27,21.2842,21.9408,20.996,21.6158,3497628.1486719
2011-09-28,21.4684,22.1555,21.3693,22.0039,3042239.881848
2011-09-29,21.8189,23.3214,21.7386,22.1555,4089942.9792461
2011-09-30,22.7687,22.8309,21.6829,22.3953,2064596.8935866
2011-10-03,22.0334,22.0334,20.905,21.4815,2265887.5034919
2011-10-04,21.3579,21.3579,19.9471,20.8552,2692664.7781472
2011-10-05,21.3513,21.8189,21.1737,21.8189,1960599.7779879
2011-10-06,22.0334,22.4689,20.946,21.7197,2192655.722922
2011-10-07,21.8803,22.0269,21.1187,21.3579,1420471.5827643
2011-10-10,21.8369,22.6155,21.4258,22.5795,2204735.4311024
2011-10-11,22.7032,22.8857,22.2479,22.677,1584690.1532587
2011-10-12,22.7032,23.9109,22.5001,23.7455,1847887.5883243
2011-10-13,23.8143,24.0886,23.0757,23.3214,2222573.4876873
2011-10-14,23.6899,23.9109,23.1568,23.6546,871877.45516732
2011-10-17,23.6596,24.0281,22.9537,23.9363,1861784.5653118
2011-10-18,23.0463,23.5924,22.9226,23.5924,1754198.0995622
2011-10-19,23.5924,23.6899,23.2919,23.5662,1935819.9499645
2011-10-20,23.2002,23.3828,22.9661,23.0152,3134566.4190046
2011-10-21,22.7687,23.7455,22.2847,23.6596,2229356.4923616
2011-10-24,23.7881,24.1213,23.6415,24.0886,1656173.0568582
2011-10-25,23.9363,24.3662,23.6973,24.1812,1625660.527369
2011-10-26,24.1509,24.3228,23.4573,23.6284,2363095.5080024
2011-10-27,24.3039,24.9909,24.064,24.8558,1856618.5390655
2011-10-28,24.8558,24.9655,24.3039,24.7027,1264588.2673838
2011-10-31,24.5496,24.5988,23.9969,24.2123,1684114.7860522
2011-11-02,23.9969,24.5381,23.0463,24.5381,2385784.4998712
2011-11-03,24.4578,25.5559,24.0886,25.402,2712461.7723443
2011-11-04,25.5813,25.5813,24.2433,24.5242,3170760.356082
2011-11-07,24.3105,25.072,24.2433,25.0106,2239029.0521421
2011-11-08,24.8862,25.4396,24.8862,25.1326,958579.98502739
2011-11-09,25.1628,25.262,24.3662,24.5193,2082099.0974015
2011-11-10,24.3342,24.8198,23.7275,24.3702,1921306.2251627
2011-11-14,24.8264,25.0417,24.2433,24.5496,1260558.034142
2011-11-15,24.3662,24.6601,23.6046,23.6169,1982115.1170853
2011-11-16,23.6284,24.0886,23.3828,24.0886,1888754.1533966
2011-11-17,23.9609,24.0091,23.3288,23.3525,1882470.6533877
2011-11-18,23.3214,23.8863,23.0463,23.3344,1938641.1132338
2011-11-21,23.3214,23.6349,22.7392,22.7687,1959316.2097645
2011-11-22,23.1199,23.1199,22.5549,22.8931,2059632.3790024
2011-11-23,22.7081,23.0152,22.4321,22.4936,1399027.0780693
2011-11-24,22.7155,22.8612,21.4995,22.6467,1923046.5531535
2011-11-25,22.4502,23.1494,22.1628,22.7261,1564083.4485648
2011-11-28,23.1388,23.6899,23.1388,23.6284,1180565.2319882
2011-11-29,23.4818,24.1254,23.2616,23.3214,1159384.5243781
2011-11-30,23.6727,24.7896,23.0405,24.6659,2389864.8057079
2011-12-01,24.6733,25.0901,24.3785,24.3965,1264821.5323987
2011-12-02,24.7641,24.9172,23.8184,23.9969,1010077.8168786
2011-12-05,24.5242,25.3422,24.0714,25.2235,1975161.1328189
2011-12-06,24.9655,25.2235,24.1566,24.2491,988762.7681604
2011-12-07,24.2491,24.6053,23.45,23.9289,1640507.6623754
2011-12-08,24.0599,24.3039,23.2059,23.3173,1219337.2970575
2011-12-09,22.9357,23.9363,22.8669,23.6284,2664467.8008479
2011-12-12,23.2616,23.6899,22.7458,22.7458,985737.65066342
2011-12-13,22.9537,23.3468,22.401,22.8375,1671180.1799114
2011-12-14,22.8612,22.8612,21.9286,22.1013,1435157.508441
2011-12-15,22.0932,22.6393,21.8681,21.8681,1817780.5247249
2011-12-16,22.0891,22.2971,21.249,21.249,4978046.3977017
2011-12-19,21.3579,21.6034,20.3196,20.6947,2113100.1400108
2011-12-20,20.5906,21.2907,20.3147,21.0401,1075939.1557471
2011-12-21,21.1737,21.3325,20.2533,20.7871,1696259.2222209
2011-12-22,20.5301,20.6832,20.345,20.4989,970869.75384942
2011-12-23,20.5588,20.8363,20.4007,20.7134,412279.42652984
2011-12-27,20.8617,20.8617,20.6094,20.7437,295428.30945517
2011-12-28,20.8617,20.8666,20.6832,20.7757,776621.06057214
2011-12-29,20.8666,20.9705,20.3147,20.72,662620.41755398
2011-12-30,20.6774,20.8052,20.5055,20.8052,667809.64817355
2012-01-02,20.7994,21.7869,20.6832,21.7869,541868.52321433
2012-01-03,21.9171,21.9408,21.3145,21.6034,2460823.7789859
2012-01-04,21.6034,21.7631,21.2055,21.6395,1699483.4088144
2012-01-05,21.4758,21.6346,20.7503,21.0082,1987984.6022248
2012-01-09,21.2907,21.2907,20.3024,20.5981,1673264.909652
2012-01-10,20.7437,21.4127,20.652,21.235,1984856.8969726
2012-01-11,21.3579,21.3767,20.6284,20.8617,1484866.1609894
2012-01-12,20.946,21.3579,20.8666,21.235,2376323.2220153
2012-01-13,21.4758,21.6658,20.6217,20.8363,936477.20890288
2012-01-16,20.8052,21.3325,20.756,21.235,1070483.685477
2012-01-17,21.6395,22.1808,21.597,21.972,2974078.867466
2012-01-18,22.0932,22.7687,21.9106,22.7261,2933888.8930652
2012-01-19,22.8931,22.9537,22.5001,22.677,3459867.3057614
2012-01-20,22.7081,22.9169,22.4689,22.8007,1562562.9514781
2012-01-23,22.7507,23.1388,22.5738,23.1388,1739617.2042064
2012-01-24,23.1315,23.2616,22.8612,22.9226,1680347.1286124
2012-01-25,23.2002,23.2108,22.5976,22.7081,1241515.7927156
2012-01-26,22.6901,22.8751,22.3404,22.7081,4880020.1337148
2012-01-27,22.6467,22.6712,22.3404,22.4321,2123240.4511039
2012-01-30,22.4273,22.7081,22.2479,22.7081,1425553.3404975
2012-01-31,22.7818,23.3214,22.5353,22.5353,2299316.4563088
2012-02-01,22.8186,23.1674,22.677,23.1674,1913543.7516823
2012-02-02,23.2297,23.8635,23.1388,23.8635,1777100.8159211
2012-02-03,23.8668,24.3039,23.6473,24.0599,1570719.8993031
2012-02-06,24.0599,24.1696,23.7701,24.1213,1171614.4503429
2012-02-07,24.2433,24.2671,23.5367,23.8986,1935910.3248918
2012-02-08,23.3214,23.9912,23.3214,23.8069,1988440.1407094
2012-02-09,23.8494,23.9969,22.8186,23.1388,2697123.6816521
2012-02-10,23.0274,23.183,22.2971,22.7687,2183877.1421516
2012-02-13,23.1388,23.1388,22.2528,22.7081,917475.26980898
2012-02-14,22.7081,22.7081,22.0932,22.0932,1759082.0094817
2012-02-15,22.3281,22.4567,22.0334,22.1931,1044686.5288808
2012-02-16,22.0932,22.5492,21.9474,22.0932,1586782.210696
2012-02-17,22.5255,22.6286,22.2905,22.5861,1536504.4403626
2012-02-20,22.7081,22.9471,22.7081,22.7081,497805.86105297
2012-02-21,22.7687,22.9415,22.401,22.4453,617224.11457441
2012-02-22,22.5255,22.6467,21.5052,21.972,3084666.0250566
2012-02-23,22.0334,22.2357,21.6223,21.6223,1590102.8786307
2012-02-24,21.8984,21.9966,21.6887,21.8984,823046.90495258
2012-02-27,21.9106,22.0269,21.5479,21.7869,691515.9686152
2012-02-28,21.8189,22.0932,21.8189,22.0039,803392.80084319
2012-02-29,22.2102,22.2184,21.6034,21.8009,1847142.6058159
2012-03-01,21.4938,21.6829,21.4938,21.6829,1621327.4159926
2012-03-02,21.7271,22.1185,21.4815,21.4815,1759571.7438847
2012-03-05,21.6395,21.7575,21.4815,21.7271,1782804.2065997
2012-03-06,21.6158,21.9605,21.348,21.5118,1367248.078316
2012-03-07,21.3579,21.7821,21.1737,21.7271,1444968.0731779
2012-03-08,21.7763,22.3224,21.7017,22.2479,1920904.4231213
2012-03-09,22.2725,22.3331,22.1185,22.1185,1807660.9754395
2012-03-12,22.0891,22.1873,22.0137,22.1251,1245666.9329547
2012-03-13,22.1931,22.4379,22.1628,22.4321,1872376.7510411
2012-03-14,22.5861,23.1674,22.5549,23.0152,2331406.8831763
2012-03-15,22.8809,23.1388,22.6155,22.7261,1499075.7863739
2012-03-16,22.8309,23.0029,22.7392,22.8997,2642797.3588348
2012-03-19,22.9537,23.2239,22.6049,23.2002,1023743.9714168
2012-03-20,23.0757,23.183,22.6155,22.7687,2246271.2591494
2012-03-21,22.7081,23.3828,22.7081,23.3214,3033263.4532639
2012-03-22,23.2059,23.7758,23.102,23.2673,3332122.3461058
2012-03-23,23.3214,24.0886,23.3214,23.8494,1967503.6896594
2012-03-26,23.4638,23.9797,23.4638,23.599,557787.94451961
2012-03-27,23.9363,24.2123,23.6046,23.9969,2508762.7927563
2012-03-28,23.856,24.2246,23.5302,23.6349,1635563.9095987
2012-03-29,23.0029,23.4213,22.6541,23.1445,4519810.0993868
2012-03-30,23.3214,23.4024,22.6663,22.9226,3811693.2336636
2012-04-02,23.1388,23.2297,22.7081,22.9226,1483048.8921822
2012-04-03,23.0152,23.5186,22.9537,23.2297,2818415.3829895
2012-04-04,23.052,23.2477,22.8007,22.8997,1152942.2576051
2012-04-05,23.0757,23.0757,22.4755,22.8563,542474.27948341
2012-04-10,23.2616,23.2616,22.0932,22.0932,1764350.6234833
2012-04-11,22.1808,22.6901,22.1808,22.3151,1405760.0101488
2012-04-12,22.5738,22.8498,22.3151,22.8309,1315945.6517129
2012-04-13,22.8007,22.8809,22.4379,22.4379,1271367.6082097
2012-04-16,22.5255,22.8063,22.4076,22.5296,1541305.3030516
2012-04-17,22.4689,23.4459,22.4624,23.0757,2185589.380638
2012-04-18,23.3173,23.7833,23.2002,23.2002,2249690.8509909
2012-04-19,23.3214,23.6284,22.8612,22.9226,2000632.2069074
2012-04-20,23.0152,23.0405,22.6663,22.8007,2047028.7405006
2012-04-23,22.8007,22.8857,22.2847,22.3151,1502654.1449795
2012-04-24,22.401,22.677,22.2847,22.401,1651566.3781345
2012-04-25,22.3404,23.0217,22.2725,22.401,2939846.3105663
2012-04-26,22.5861,22.8129,22.1555,22.5067,2655089.5702224
2012-04-27,22.3896,22.6229,22.2971,22.5255,2249729.9320405
2012-04-30,22.4821,22.6467,22.3831,22.5795,815366.25741987
2012-05-02,22.7032,22.7032,22.0932,22.0932,872694.4933609
2012-05-04,22.0932,22.1685,21.4815,21.7509,2804551.3806376
2012-05-07,21.6961,22.2184,21.5731,22.2045,1839262.8891867
2012-05-08,22.2791,22.2791,21.4881,21.5118,2184490.2261175
2012-05-09,21.6346,21.7763,20.6947,21.1187,2481760.2300359
2012-05-10,21.267,21.4758,20.9337,21.3579,1877868.8597952
2012-05-11,21.1499,21.3644,21.0263,21.3644,1187096.6524055
2012-05-14,21.2842,21.2842,20.8666,21.1187,2575398.4249204
2012-05-15,21.1187,21.3399,20.6284,20.7503,1246503.5116731
2012-05-16,20.4989,20.7331,20.0027,20.6397,2933848.5907328
2012-05-17,20.6832,20.8552,20.259,20.2909,2091346.6507673
2012-05-18,20.1919,20.8863,19.8921,20.6832,2233263.3760406
2012-05-21,20.8363,21.0222,20.7437,20.9845,1408903.5920774
2012-05-22,20.9845,21.4192,20.8666,21.1794,1748609.5094669
2012-05-23,20.9599,21.0942,20.5906,20.652,4354488.7105236
2012-05-24,20.8617,20.9705,20.2304,20.7757,1183906.6617305
2012-05-25,20.8666,21.2301,20.6217,20.996,1213120.9676027
2012-05-28,21.1737,21.2907,20.8666,20.9599,1070574.0604042
2012-05-29,21.0222,21.4758,20.9419,21.4381,656714.29393048
2012-05-30,21.2416,21.3579,20.4375,21.0222,1215084.790346
2012-05-31,20.8052,21.05,20.3695,20.4072,2904441.3221781
2012-06-01,20.5588,20.5588,19.8603,19.9471,2771039.3805903
2012-06-04,19.9659,20.4875,19.7629,20.2771,864262.75690584
2012-06-05,20.4375,20.4375,19.6531,19.6531,1118477.6569734
2012-06-06,19.8669,20.1305,19.2961,20.038,2063157.0011648
2012-06-08,19.64,20.1616,19.4984,20.1616,2862214.248066
2012-06-11,20.3147,20.8617,20.1919,20.5588,2527798.9277686
2012-06-12,20.5906,21.5421,20.5415,21.1737,2154467.4310314
2012-06-13,21.267,21.4815,21.05,21.4684,1274462.3388263
2012-06-14,21.4619,21.597,21.2113,21.597,1057640.6755463
2012-06-15,21.6658,22.3404,21.4758,22.1251,3570726.8094166
2012-06-18,22.3707,22.5255,21.5118,21.8803,973628.63169588
2012-06-19,22.0334,22.7581,21.9408,22.4624,1564608.6001691
2012-06-20,22.487,22.8186,22.3404,22.6663,1615964.7632154
2012-06-21,22.112,22.6229,21.99,22.5353,1653317.6976705
2012-06-22,22.1381,22.3404,22.1251,22.2184,884376.06334824
2012-06-25,22.2184,22.3036,21.9106,21.972,1065685.2653536
2012-06-26,22.0932,22.5861,21.9539,22.4321,3149059.3819988
2012-06-27,22.4076,22.591,22.1251,22.2791,3990783.3648204
2012-06-28,22.3707,22.5255,22.1808,22.401,1665667.3093497
2012-06-29,22.5255,23.2002,22.5255,22.9603,1827749.8562259
2012-07-02,22.5861,23.3099,22.5861,23.2002,927643.67040644
2012-07-03,22.8309,23.4753,22.8309,23.2002,1185176.7958431
2012-07-04,23.3214,23.8069,23.0152,23.5122,1306633.3703586
2012-07-05,23.5073,24.1754,23.3828,23.5662,2815561.2450846
2012-07-06,23.6899,23.8741,23.3828,23.7455,1888210.6825503
2012-07-09,23.6899,23.8143,23.3214,23.4704,1249918.2183835
2012-07-10,23.4704,23.6284,23.3344,23.6284,1603563.8576585
2012-07-11,23.4573,23.5367,23.192,23.2616,2131733.251699
2012-07-12,23.1388,23.1388,22.7081,22.7687,1371840.1016461
2012-07-13,22.7875,22.9415,22.7392,22.8931,1023921.0574229
2012-07-16,22.9537,23.3894,22.7818,23.3828,844841.91781135
2012-07-17,23.4384,23.4384,23.0152,23.0152,2664803.6536181
2012-07-18,23.0152,23.3525,22.6049,23.0152,616137.17288191
2012-07-19,23.0643,23.0757,22.591,23.0757,1158342.7701492
2012-07-20,22.9661,23.0094,22.6049,22.6049,675773.633316
2012-07-23,22.3404,22.4134,21.4561,21.7271,1894746.9880989
2012-07-24,21.9106,22.1316,21.7084,22.0891,1267640.2531024
2012-07-25,21.7575,22.243,21.7197,22.0645,2228011.8599982
2012-07-26,21.9106,22.6155,21.9106,22.0334,845627.20265211
2012-07-27,22.2791,22.487,21.9786,22.0932,977233.85852313
2012-07-30,22.2102,22.5255,22.0399,22.3094,486062.00564279
2012-07-31,22.3094,22.8309,21.972,21.972,2410309.0797892
2012-08-01,22.2184,22.5607,22.0932,22.4689,1140507.1561298
2012-08-02,22.4273,22.8007,22.1071,22.6467,1242182.6131248
2012-08-03,22.6393,23.0757,22.5795,22.7081,1897449.6869366
2012-08-06,22.8309,23.3713,22.8252,23.3525,465135.32485522
2012-08-07,23.3288,23.5924,23.2002,23.4753,1083922.6814143
2012-08-08,23.4139,23.599,23.242,23.599,1009356.0387434
2012-08-09,23.6284,24.4268,23.5662,24.4268,1444536.9603493
2012-08-10,24.3342,24.4268,24.0886,24.3662,1301508.8677275
2012-08-13,24.1812,24.3531,23.8741,23.8741,563629.34015469
2012-08-14,24.1812,24.3039,23.9183,24.1434,568759.94919983
2012-08-16,24.489,24.5004,23.9109,23.9109,1152760.2864678
2012-08-17,23.7758,23.8635,23.1633,23.3214,1780933.2013493
2012-08-20,23.2002,23.3099,22.8997,22.8997,1064423.6802206
2012-08-21,23.2002,23.2002,22.9603,23.0094,1781374.0844403
2012-08-22,23.0152,23.0152,22.5353,22.6598,1269627.2802189
2012-08-23,22.8857,22.9661,22.6844,22.8669,6918317.9234742
2012-08-24,22.9415,23.6104,22.8931,23.2723,1241783.253649
2012-08-27,23.3214,23.549,23.0274,23.1388,549341.55267095
2012-08-28,23.2542,23.4934,23.1388,23.3828,804595.76440174
2012-08-29,23.4262,24.0452,23.2919,23.9363,4165487.8694403
2012-08-30,23.9363,24.5242,23.6596,23.7636,6411133.8317958
2012-08-31,23.8143,24.2729,23.8143,23.9666,2848723.958251
2012-09-03,24.1812,24.6536,24.0281,24.6241,2140059.9578332
2012-09-04,24.5619,24.7829,24.3841,24.6421,1319803.6840799
2012-09-05,24.4636,24.7158,24.3039,24.5496,2911988.8498856
2012-09-06,24.5496,25.0826,24.3841,24.7952,1747881.6249177
2012-09-07,24.7952,26.3796,24.7764,26.3796,4198637.1484959
2012-09-10,26.3796,26.735,26.102,26.3904,1724596.6470423
2012-09-11,26.0841,26.3665,25.9424,26.0898,1451666.809339
2012-09-12,26.2135,26.3723,25.592,26.2683,2048725.1023106
2012-09-13,26.152,26.5499,26.1201,26.3543,2168321.6631209
2012-09-14,27.6177,28.4038,27.3122,28.2506,3176771.5100263
2012-09-17,27.9248,28.3243,27.2181,27.6782,1738684.1441467
2012-09-18,27.7102,27.8339,27.3794,27.5809,1751016.6578668
2012-09-19,27.6127,27.7782,27.3794,27.5251,1829956.7142465
2012-09-20,27.4653,27.4653,26.4779,26.6064,1850889.5014481
2012-09-21,26.7096,26.9127,26.2993,26.3297,3412632.972167
2012-09-24,26.3297,26.753,26.2683,26.6064,3785157.2009731
2012-09-25,26.6982,26.9438,26.6425,26.9127,1472257.6373564
2012-09-26,26.5074,27.2181,26.459,27.2181,2140911.1919452
2012-09-27,27.3541,27.9248,27.2133,27.9248,3370183.6245852
2012-09-28,27.9248,28.2318,27.6495,27.9248,3375112.7219683
2012-10-01,27.8764,28.0475,27.8142,27.8339,2863921.6014212
2012-10-02,27.9248,28.4161,27.8633,28.208,3482699.1877179
2012-10-03,28.2318,28.2621,27.9501,27.9927,1712869.8895913
2012-10-04,28.172,28.1949,27.7406,27.8633,1617342.3702144
2012-10-05,27.8945,28.1278,27.7159,28.109,2139838.9056463
2012-10-08,27.9927,28.0787,27.8462,27.9248,1330509.4491096
2012-10-09,27.9248,27.9248,27.5145,27.5579,1428876.4509978
2012-10-10,27.5251,27.7782,27.5203,27.6782,1449792.1402401
2012-10-11,27.729,28.0475,27.6054,27.9182,1635201.188607
2012-10-12,27.7724,27.8633,27.5072,27.6177,1574814.8605333
2012-10-15,27.8035,27.8945,27.5145,27.8945,646606.95747305
2012-10-16,28.3555,28.3555,27.6177,27.797,1625949.9713927
2012-10-17,27.6495,27.9558,27.3418,27.63,1732112.4213969
2012-10-18,27.7232,27.7232,26.6982,27.1223,8451545.662083
2012-10-19,27.2508,27.3541,25.5011,25.7278,9544017.3231012
2012-10-22,25.7401,25.8802,25.2996,25.7165,3037283.9162433
2012-10-23,25.4822,25.7033,25.3602,25.5625,1195063.0801136
2012-10-24,25.7712,26.1946,25.7278,25.8335,1739187.3126606
2012-10-25,25.8335,26.3297,25.8335,26.0775,2222733.4757342
2012-10-26,25.8376,26.3846,25.6975,26.2993,1047824.0043954
2012-10-29,26.3846,26.6302,26.2683,26.459,888491.78638612
2012-10-30,26.4828,26.8816,26.3977,26.7285,1330917.357565
2012-10-31,26.8201,27.097,26.5769,26.8816,1180794.8331547
2012-11-02,27.0593,27.0593,25.931,25.9424,2224802.3287983
2012-11-05,25.9612,25.9612,25.5076,25.5076,1574591.3657808
2012-11-06,25.7165,25.9858,25.4822,25.9858,1737475.0741742
2012-11-07,26.0227,26.102,25.5887,25.7778,1607097.0288005
2012-11-08,25.7778,25.7893,25.4077,25.6238,1159887.6928919
2012-11-09,25.7033,25.7033,25.0597,25.5494,647735.42278077
2012-11-12,25.7165,26.1143,25.6541,25.9612,785671.98740708
2012-11-13,25.9612,27.1272,25.8802,27.1272,2972261.5986587
2012-11-14,27.0159,28.0304,27.0159,27.6611,3650581.6066139
2012-11-15,27.0043,27.987,26.8521,27.5628,1360158.5316587
2012-11-16,27.5579,27.8633,27.0658,27.0658,791724.66496665
2012-11-19,27.2566,28.2195,27.2566,28.2195,1818330.1019852
2012-11-20,28.2006,28.515,28.109,28.4898,1262175.0125699
2012-11-21,28.2506,28.8148,28.2506,28.5388,1814550.2317174
2012-11-22,28.6313,28.9188,28.2318,28.2318,756337.99582046
2012-11-23,28.2572,28.4709,27.4334,28.0853,1011659.3781053
2012-11-26,28.2621,28.4038,27.7658,28.1532,462949.22864222
2012-11-27,28.4161,28.4709,28.0361,28.172,772298.94074096
2012-11-28,28.2318,29.03,28.2318,28.8033,2467606.7836602
2012-11-29,29.0916,29.3061,29.0416,29.2693,669833.31377408
2012-11-30,29.3127,29.3127,28.0475,28.0475,3206160.459339
2012-12-03,27.9248,28.4161,27.8633,28.0787,1262324.0090716
2012-12-04,28.172,28.3497,27.5579,27.6177,1040383.9495744
2012-12-05,27.9248,28.3186,27.8035,28.0533,799534.76847622
2012-12-06,28.2318,28.606,28.109,28.606,1235886.9002879
2012-12-07,28.5454,28.76,28.2384,28.2384,1040681.9425778
2012-12-10,28.109,28.7861,28.109,28.778,768222.2987527
2012-12-11,28.8393,30.0733,28.7288,30.0733,1528848.2184859
2012-12-12,29.9259,30.165,29.4911,30.043,2113611.8575043
2012-12-13,30.0545,30.0545,29.4584,29.9456,1173160.5943684
2012-12-14,29.8277,30.3681,29.8277,30.3681,746060.90105376
2012-12-17,30.355,30.6563,30.043,30.6563,610408.13526449
2012-12-18,30.3803,31.914,30.3681,31.914,1829194.6337789
2012-12-19,32.2219,32.9572,31.9762,32.4978,4901863.9978856
2012-12-20,32.2219,32.4364,31.3629,32.0368,2139125.6764907
2012-12-21,31.6692,31.8526,30.5769,31.2392,3551283.9872317
2012-12-27,31.1173,32.3127,31.1173,31.7289,762026.73110546
2012-12-28,32.2219,32.2513,30.3803,30.3803,1158143.7010527
2013-01-02,31.1173,32.0368,30.9936,31.914,1130079.8435787
2013-01-03,31.485,32.4667,31.485,32.1604,1104004.2345039
2013-01-04,31.914,31.914,31.055,31.485,1936972.8409282
2013-01-07,31.331,31.3629,30.3803,30.5023,1665667.3093497
2013-01-08,30.3803,30.8708,29.7785,30.1298,1713303.4449855
2013-01-09,30.3181,30.3624,29.9505,30.1953,724368.47595023
2013-01-10,30.3738,30.8708,29.5206,29.9202,1701548.5980301
2013-01-11,30.0061,30.1953,29.5321,29.8883,839548.87815373
2013-01-14,30.0733,30.436,29.8334,29.9505,772160.9357845
2013-01-15,29.8948,30.165,29.3372,29.5821,2334600.5376998
2013-01-16,29.5206,30.8708,29.3601,30.8708,2097167.2845947
2013-01-17,30.6866,31.6094,30.5957,30.626,1462609.503232
2013-01-18,30.3803,31.2712,30.3181,30.9314,1567272.2179571
2013-01-21,30.8708,31.1475,30.7488,30.9314,526198.24360036
2013-01-22,31.1173,31.2392,30.8708,31.2392,890538.65635986
2013-01-23,31.3015,31.8829,30.9314,31.5758,1278706.2965583
2013-01-24,31.7289,31.9762,31.3015,31.9762,1147944.7683852
2013-01-25,31.9762,31.9762,31.485,31.7289,1098935.9108816
2013-01-28,31.4235,31.5758,30.7177,30.8708,1294264.2181546
2013-01-29,31.0247,31.2712,30.5581,31.2712,1215245.9996756
2013-01-30,31.2712,31.7608,30.626,30.7488,1795903.6859185
2013-01-31,30.6866,30.9936,30.0733,30.0733,2479221.1830936
2013-02-01,30.3181,30.6866,30.0733,30.3803,1293360.4688822
2013-02-04,30.7177,31.2712,30.0733,30.0733,1265786.3458112
2013-02-05,30.1331,30.436,29.8277,29.8587,1088094.5834611
2013-02-06,30.043,30.043,29.1218,29.3372,1262836.9478478
2013-02-07,29.3372,30.2518,29.239,29.3675,1456095.1807738
2013-02-08,29.5517,30.2092,29.5517,29.9202,1389995.6917592
2013-02-11,30.147,30.3681,29.8097,30.165,911641.20187072
2013-02-12,30.0733,30.7488,30.0733,30.626,863448.16127787
2013-02-13,30.6866,31.5463,30.5162,31.331,860467.0099617
2013-02-14,31.3015,31.485,30.8405,31.1173,887865.26830944
2013-02-15,31.1771,31.7289,31.1173,31.3916,963793.64130298
2013-02-18,31.7289,31.7289,31.0862,31.2712,772146.28039089
2013-02-19,31.055,32.7123,31.055,32.7123,2405966.1981504
2013-02-20,32.7123,33.1717,32.4364,32.5289,3255012.9926441
2013-02-21,31.9451,32.682,31.9451,32.6197,2532930.7580965
2013-02-22,32.5904,33.1717,32.5289,32.9875,1778622.5342906
2013-02-25,32.8965,34.3688,32.8965,33.7555,2173981.0876187
2013-02-26,33.2953,33.4181,32.4978,32.5289,1906460.3114391
2013-02-27,32.8359,32.9572,32.3742,32.9268,1232750.646056
2013-02-28,33.2953,33.2953,32.6197,32.9268,1313311.3447121
2013-03-01,33.1717,33.7555,33.0194,33.6941,969249.11157307
2013-03-04,33.265,33.8783,33.265,33.3265,1175643.4623019
2013-03-05,33.6327,34.3394,33.5418,34.3394,2412187.4127365
2013-03-06,34.3688,34.9223,34.3073,34.707,1673543.3621305
2013-03-07,34.707,34.8289,34.1846,34.3688,768029.33607021
2013-03-08,34.6161,35.2285,34.4622,34.8609,1174554.0780438
2013-03-11,34.6455,34.9223,33.7555,33.7555,1059456.7230707
2013-03-12,34.0625,34.2779,33.8783,34.0012,631985.75978476
2013-03-13,33.9086,33.9709,32.8662,33.4484,2128783.8537356
2013-03-14,33.5721,34.431,33.3886,33.817,1347920.0567143
2013-03-15,34.246,34.6758,33.6015,33.6015,5049570.8249164
2013-03-18,32.8965,33.6941,32.8965,33.4484,1355314.9240717
2013-03-19,33.3886,33.6327,32.9268,33.4484,934486.51793797
2013-03-20,33.2953,33.6638,33.0194,33.4484,1163008.0704473
2013-03-21,33.2036,33.3886,31.914,32.5904,1382343.1337309
2013-03-22,32.5904,32.7443,32.0065,32.0065,818899.42856188
2013-03-25,32.4978,32.8049,31.055,31.1475,1014661.2912291
2013-03-26,31.2392,31.6094,30.7177,31.3015,2774379.5890498
2013-03-27,31.2098,32.9572,31.0862,32.9572,709340.59108935
2013-03-28,31.914,32.4052,31.516,31.5463,1427605.0956024
2013-04-02,31.7289,31.792,31.1173,31.485,1022950.1375964
2013-04-03,31.4235,31.485,30.2027,30.5335,2143148.5820358
2013-04-04,30.5892,30.9314,30.2273,30.5711,1803840.8028393
2013-04-05,30.6866,30.9314,30.5023,30.6866,2088117.5790426
2013-04-08,31.2098,31.2098,30.5646,30.6866,1465533.2542565
2013-04-09,30.8102,31.331,30.7177,30.7488,2763811.8289766
2013-04-10,30.9314,31.5463,30.9314,31.3916,2650834.6209453
2013-04-11,31.4235,31.8829,31.3916,31.6094,2912726.5046971
2013-04-12,31.516,31.6692,31.4235,31.5758,1617766.1553462
2013-04-15,31.485,31.485,30.3803,30.8102,1475939.8050001
2013-04-17,31.1771,31.1771,30.2198,30.6866,2942915.3942441
2013-04-18,30.6866,30.8102,29.7294,29.7294,2773345.1625177
2013-04-19,29.8277,30.0127,28.981,29.153,2375959.2797407
2013-04-22,29.2447,29.5763,28.7288,29.153,1712795.3913405
2013-04-23,29.153,29.2741,28.9687,29.2201,2320498.3852017
2013-04-24,29.4658,30.626,29.4584,30.5023,1982303.1946366
2013-04-25,30.626,30.6563,29.7663,30.2198,1581986.2331382
2013-04-26,30.6563,30.6563,29.8219,29.8883,1110941.1208111
2013-04-29,30.1331,30.5957,29.7114,30.1331,667417.61639457
2013-04-30,30.6391,30.6391,29.7646,30.0758,1257464.5248081
2013-05-02,30.2198,30.2198,28.8468,28.8468,1554071.3721659
2013-05-06,29.3863,29.4215,28.9065,28.9932,1306919.150534
2013-05-07,29.0604,29.7294,29.0604,29.5575,2636545.6121787
2013-05-08,29.5575,30.0176,29.3978,30.0176,1199960.4241438
2013-05-09,30.043,30.1838,29.4584,29.8883,848880.7000328
2013-05-10,29.8883,29.8883,29.4584,29.6565,557185.85209894
2013-05-13,29.6565,29.9505,29.2201,29.9505,1175672.7730891
2013-05-14,29.9505,30.6383,29.7785,30.3803,1356377.4401082
2013-05-15,30.5646,31.4235,30.2698,31.4235,2796933.0185277
2013-05-16,31.4235,31.6986,30.9936,31.4235,1163166.8372114
2013-05-17,31.1771,32.0253,31.1771,31.675,639701.82451869
2013-05-20,31.914,32.1302,31.675,31.7289,667641.11114707
2013-05-21,31.5463,31.7068,31.055,31.1771,1225120.0711181
2013-05-22,31.1173,31.8829,30.9387,31.5463,1623249.7151207
2013-05-23,30.9028,31.4604,30.6866,31.2098,3062908.8719646
2013-05-24,31.1173,31.8829,31.0182,31.6094,733078.66488382
2013-05-27,31.792,33.4436,31.792,33.4436,1176786.5830032
2013-05-28,33.1717,33.5516,32.9572,33.0677,1905466.1872394
2013-05-29,33.0177,33.5622,32.5543,32.5543,1077510.9467114
2013-05-31,32.5985,33.3273,32.1302,32.5297,3171559.0750335
2013-06-03,32.0442,32.5215,31.9336,32.2513,2094491.4539787
2013-06-04,32.2513,32.7443,32.167,32.682,2406791.7853236
2013-06-05,32.651,33.1176,32.2833,33.0194,1502213.2618885
2013-06-06,32.8965,33.0121,32.3701,32.3701,903806.67270513
2013-06-07,32.3742,33.3576,32.3742,33.1357,1381380.762884
2013-06-10,32.8965,33.3133,32.8965,33.265,1137370.901898
2013-06-11,33.1471,33.3886,32.4667,32.9219,1269089.9157867
2013-06-12,32.7476,33.1422,32.7476,32.8589,345601.04946773
2013-06-13,32.5044,32.6763,32.2513,32.2513,2051482.7588742
2013-06-14,32.2833,32.4855,32.2513,32.3447,848040.45746602
2013-06-17,32.4544,32.7123,32.2833,32.4667,898094.73304692
2013-06-18,32.5904,32.5904,31.485,31.6094,870023.54787607
2013-06-19,31.4235,31.5341,30.7307,30.7307,2423706.5521114
2013-06-20,30.3803,30.7848,29.153,29.153,2597812.628159
2013-06-21,29.2144,29.7663,27.6177,27.9248,4712427.1588425
2013-06-24,28.1155,28.5887,27.8698,28.109,947901.08821931
2013-06-25,28.4161,28.7353,28.0475,28.4161,1799268.320034
2013-06-26,27.9984,29.2144,27.8035,28.3555,2690538.5247914
2013-06-27,28.3555,28.5388,25.9612,27.3122,4802158.470048
2013-06-28,27.4965,28.601,26.5377,28.601,3985541.6190404
2013-07-01,28.7231,29.3782,28.3555,29.2693,1359005.640695
2013-07-02,29.3266,30.2911,28.7558,29.5862,1454814.055116
2013-07-03,29.2447,29.4593,28.9082,29.3086,1370591.9506239
2013-07-04,29.4593,29.5427,28.9974,29.3969,1227484.47462
2013-07-05,29.3969,29.6246,28.109,28.1409,1566406.3284515
2013-07-08,28.2318,28.294,27.6177,27.6177,1277630.346411
2013-07-09,27.6209,28.2112,26.821,28.2112,1739520.7228651
2013-07-10,28.2318,28.8336,28.2195,28.8336,3090581.9189425
2013-07-11,29.153,29.4584,29.153,29.3675,787096.00315253
2013-07-12,29.4593,30.0364,29.2135,29.8973,1281834.0018105
2013-07-15,29.9644,29.9644,29.1595,29.7737,1329834.0797209
2013-07-16,29.6384,29.8088,29.5312,29.6828,1970963.5838334
2013-07-17,29.7949,29.9422,29.65,29.8858,2379369.1013199
2013-07-18,29.6876,30.6268,29.6762,30.6268,984998.77456908
2013-07-19,30.3157,30.373,29.8088,30.1126,675768.74818479
2013-07-22,30.2584,30.2584,28.4775,28.8459,2116571.02573
2013-07-23,28.4144,28.8066,28.0083,28.6797,3057339.8223941
2013-07-24,29.0669,29.1431,28.6109,29.0972,1635871.6728645
2013-07-25,29.1685,29.1685,28.2179,28.5347,1389933.4063364
2013-07-26,28.3129,28.3129,26.4615,27.2655,2095818.9883829
2013-07-29,27.1395,27.8502,26.8849,27.8502,1212251.4142487
2013-07-30,27.8241,27.8241,27.3041,27.5513,956188.7133039
2013-07-31,27.5833,28.2039,27.4629,27.5513,1259761.757756
2013-08-01,28.0582,28.2793,27.3368,27.3614,1070026.9257096
2013-08-02,27.5833,28.9794,27.5203,28.502,2139257.5750332
2013-08-05,28.5651,28.7558,28.3562,28.3759,734909.36780185
2013-08-06,28.3759,28.6354,27.964,28.2866,605516.89764825
2013-08-07,28.1539,28.972,28.1539,28.9147,1417202.2087072
2013-08-08,28.972,29.4412,28.9286,28.9794,974781.52265961
2013-08-09,29.1366,29.1366,28.5536,28.7886,774051.48155976
2013-08-12,28.9147,29.0293,28.434,28.6674,555373.46842291
2013-08-13,28.6609,28.9082,28.2563,28.4381,974648.40283434
2013-08-14,28.5347,29.0228,28.4381,28.7313,830337.96327192
2013-08-16,28.7313,28.9147,28.3759,28.3759,1131281.5858544
2013-08-19,28.5347,28.6609,28.0901,28.5347,334455.62262983
2013-08-20,28.2179,28.249,27.539,27.7732,646644.81723987
2013-08-21,27.9329,28.2793,27.7732,28,714964.59838593
2013-08-22,28.0901,29.4731,27.9706,29.2897,3361770.2073722
2013-08-23,29.2897,29.6688,28.7313,29.2954,1489200.4936486
2013-08-26,29.2954,29.772,29.2316,29.6426,791088.37662756
2013-08-27,29.2831,29.4526,28.7313,28.7558,1788247.4640418
2013-08-28,28.7558,28.7936,28.1221,28.3881,1129389.8187963
2013-08-29,28.7558,29.0669,28.4963,28.7633,700819.70098986
2013-08-30,28.7633,28.7886,28.3439,28.5274,1142219.3946162
2013-09-02,28.6609,28.782,28.1606,28.3439,713490.51004565
2013-09-03,28.3439,28.5651,28,28.0901,916820.66222789
2013-09-04,28.3129,28.8131,27.1395,27.6766,1310309.4315883
2013-09-05,27.2082,27.4875,25.6173,26.315,2243021.4256171
2013-09-06,26.5368,27.2025,26.0488,26.1241,3495103.7571232
2013-09-09,26.505,26.5868,25.9024,26.5868,2426365.2847682
2013-09-10,26.8784,27.8371,26.505,27.8371,2623524.2949592
2013-09-11,27.8371,27.9001,27.1829,27.9001,1483950.198889
2013-09-12,27.8371,28.4595,27.4875,27.8371,1742675.296339
2013-09-13,27.5833,27.7094,27.273,27.3303,1641639.7915315
2013-09-16,27.8682,27.8936,27.2082,27.2655,1486764.0344615
2013-09-17,27.2655,27.6717,26.943,27.4244,1406441.4859515
2013-09-18,27.4244,27.6529,27.2345,27.4244,774483.81567116
2013-09-19,28.0901,28.2743,27.7676,28.1467,1290041.0222303
2013-09-20,28.1467,28.6609,27.8052,28.4635,2046962.7912294
2013-09-23,28.3129,28.8516,28.1287,28.5413,748311.72525519
2013-09-24,28.8516,28.8836,28.4832,28.8836,829393.91166708
2013-09-25,28.6937,28.9466,28.5413,28.5651,875254.30211087
2013-09-26,28.7689,28.8959,28.4455,28.5413,623789.73091021
2013-09-27,28.7436,28.782,28.294,28.5347,678177.1178675
2013-09-30,28.4078,28.4078,27.964,27.9952,964437.25733887
2013-10-01,27.9001,28.4963,27.8502,28.4963,618186.48542125
2013-10-02,28.3702,28.4898,27.9763,28.1032,404172.55129973
2013-10-03,28.0778,28.6289,28.0778,28.4078,553752.82614657
2013-10-04,28.2416,28.452,27.0445,27.4375,2251754.8189239
2013-10-07,27.5637,27.8052,27.1902,27.8052,1011736.3189217
2013-10-08,27.7806,27.8682,27.4752,27.6463,587904.77838139
2013-10-09,27.5203,27.8371,27.5203,27.8052,1291578.6172762
2013-10-10,27.9001,28.502,27.4565,28.1155,2360351.2855496
2013-10-11,28.4898,28.8459,28.1539,28.7886,1376035.208066
2013-10-14,28.7247,29.0409,28.5978,28.705,619463.94723063
2013-10-15,28.9392,29.6131,28.6158,28.6158,2232605.1046111
2013-10-16,28.6937,29.3912,28.4455,28.9794,1198549.8425092
2013-10-17,28.9794,29.1554,28.5413,28.5413,753750.09756607
2013-10-18,28.5413,28.6937,28.1343,28.3439,833400.94053572
2013-10-21,28.5651,29.1685,28.5413,29.1685,1430263.8282592
2013-10-22,29.3969,29.6189,29.1366,29.2954,924105.61413322
2013-10-23,29.2316,29.3765,28.7436,29.0409,1123599.7170389
2013-10-24,29.4789,29.4789,28.9466,29.2381,662007.3335881
2013-10-25,29.0409,29.6189,28.3881,28.452,1232563.7897876
2013-10-28,28.5347,28.7633,28.3439,28.6609,644891.05513827
2013-10-29,28.8196,29.2954,28.6674,29.0409,1329056.1225769
2013-10-30,29.162,29.2954,28.4775,28.6747,1355829.0841308
2013-10-31,28.5347,28.6289,27.5513,27.5833,1903834.5534179
2013-11-04,28.1852,28.1852,27.5203,27.9001,1001056.2008308
2013-11-05,28.027,28.4455,27.7732,28.0901,1060266.4335675
2013-11-06,27.964,28.2179,27.7094,28.1221,2500688.8921618
2013-11-07,27.964,28.5208,27.964,28.027,1078654.0674127
2013-11-08,27.9124,28.027,27.6529,27.9001,641359.10527905
2013-11-12,28.2112,28.2235,27.6152,27.6152,1255416.4335516
2013-11-13,27.5833,27.7232,27.2787,27.2983,1467273.5822473
2013-11-14,27.8682,27.8682,27.2655,27.589,689574.12896231
2013-11-15,27.8682,28.5601,27.7159,28.5347,1435867.0737482
2013-11-18,28.6289,29.4526,28.5789,29.3568,1342217.8873185
2013-11-19,29.1685,29.4526,28.99,29.4526,663472.87294877
2013-11-20,29.2316,29.4854,28.99,28.99,1162743.0520796
2013-11-21,28.7886,28.9147,28.4078,28.4701,987399.81655498
2013-11-22,28.6674,29.2954,28.6551,29.1366,728998.35904715
2013-11-25,29.5427,30.0242,29.4027,29.8858,1035729.6408215
2013-11-26,29.5484,29.84,29.0669,29.1685,1838119.7684854
2013-11-27,28.9147,29.8334,28.9147,29.7949,645131.64784998
2013-11-28,29.5166,29.9283,29.5166,29.8031,819517.39765896
2013-11-29,29.9283,30.3984,29.8153,30.373,1502128.9933753
2013-12-02,30.1126,30.6268,29.8719,29.9283,1185031.4631898
2013-12-03,29.948,30.1192,29.0409,29.0409,1559804.0736317
2013-12-04,29.0409,29.3462,28.7436,29.0547,1452910.07523
2013-12-05,28.9466,29.1882,28.2998,28.6486,1991553.190568
2013-12-06,29.3568,29.4526,28.109,28.8001,2486535.4457861
2013-12-09,29.0342,29.0972,28.4267,28.7886,581800.8069442
2013-12-10,28.7886,28.7886,27.8436,28.3439,933249.358461
2013-12-11,28.3947,28.7182,28.1744,28.3374,799241.66060409
2013-12-12,28.1287,28.6551,28.027,28.2179,1006076.8944239
2013-12-13,28.4595,28.6551,27.7552,28.0959,1637510.6343828
2013-12-16,28.0901,28.0959,27.4687,27.7732,1876371.5670817
2013-12-17,27.8682,27.8682,26.5434,26.6122,1726599.5508352
2013-12-18,26.8103,27.101,25.8335,26.1888,2614696.8628767
2013-12-19,26.3796,26.5557,25.6934,25.6934,1827663.145147
2013-12-20,25.7124,26.1888,25.3766,25.6811,3518116.3889341
2013-12-23,25.6811,26.3796,25.6811,26.1684,599596.11863114
2013-12-27,26.3846,26.4738,26.0104,26.0104,705089.30566061
2013-12-30,26.283,26.4287,25.9981,25.9981,543535.57423709
2014-01-02,26.4099,27.5251,26.1241,27.3614,1300206.9802621
2014-01-03,27.2655,27.3802,26.9495,26.961,954337.24857825
2014-01-07,26.631,27.0134,26.4099,26.6949,2215023.5174143
2014-01-08,26.6949,26.911,26.5115,26.631,1809727.385938
2014-01-09,26.346,26.7399,26.2332,26.2511,2190098.3567377
2014-01-10,26.1241,26.7588,25.7008,26.7588,2960606.896893
2014-01-13,26.7964,27.3221,26.7964,26.9807,907410.67824958
2014-01-14,26.9807,27.3041,26.803,26.803,2197110.9625785
2014-01-15,27.2591,27.2983,26.7588,26.7588,1450573.7612325
2014-01-16,27.0134,27.2345,26.6761,26.9937,617335.25130926
2014-01-17,26.9684,27.0445,26.3904,26.6949,1195268.2556241
2014-01-20,26.505,26.7334,25.782,25.9849,1764715.7870406
2014-01-21,26.1184,26.505,25.9662,25.9662,910449.22985737
2014-01-22,26.3084,26.3084,25.4274,25.6558,3379996.6318877
2014-01-23,25.6746,26.1184,25.0089,25.3635,1906357.7236838
2014-01-24,25.3963,25.7008,24.7167,24.7167,1902643.8026873
2014-01-27,24.4137,25.0785,24.0829,24.0829,2843311.2328789
2014-01-28,24.4137,24.6601,24.1083,24.4137,2092136.8207392
2014-01-29,24.6528,24.7297,24.159,24.2237,2382175.6091955
2014-01-30,24.2237,24.5201,23.7782,24.4759,1659272.672606
2014-01-31,24.5406,24.9786,24.0321,24.597,2224257.6366693
2014-02-03,24.6601,25.0154,24.4439,24.6028,1421793.0107545
2014-02-04,24.4252,24.8436,24.2474,24.3818,1173689.409821
2014-02-05,24.2237,24.4137,24.0321,24.0321,1848067.116896
2014-02-06,24.0952,25.2374,24.0435,25.2299,2762393.9196451
2014-02-07,25.2299,25.8761,24.9516,25.8761,2286823.9545419
2014-02-10,25.8458,26.4419,25.6173,26.1578,1243127.8860124
2014-02-11,26.22,26.8284,26.0488,26.7588,1685930.8335766
2014-02-12,26.8603,26.9306,26.4853,26.5769,1529903.4068256
2014-02-13,26.5769,26.5942,26.0996,26.2765,788174.39586542
2014-02-14,26.4164,26.4542,25.6869,25.8138,1200386.6518412
2014-02-17,26.1241,26.4239,25.9981,26.283,571213.50634616
2014-02-18,26.315,26.8161,26.315,26.5434,1223008.473156
2014-02-19,26.6949,27.0691,26.1504,26.6695,961194.75150339
2014-02-20,26.505,26.821,26.3796,26.505,1164134.0931894
2014-02-21,26.7588,27.539,26.5434,27.3614,1442207.9740487
2014-02-24,27.3172,27.9763,27.1452,27.7094,1310984.800977
2014-02-25,27.7094,27.8306,27.3924,27.4565,705608.35085085
2014-02-26,27.4565,27.6463,26.5434,26.5434,1942369.6896239
2014-02-27,26.631,26.7964,26.1241,26.4419,825544.42827972
2014-02-28,26.505,27.9001,26.505,27.7094,2251834.2023059
2014-03-03,26.7964,26.8538,25.2374,25.3635,2057542.7641306
2014-03-04,26.0293,26.4804,25.7442,25.9981,1907283.4560467
2014-03-05,26.0611,26.4992,25.9981,26.22,1480613.6542778
2014-03-06,26.4099,26.5557,25.9981,26.0996,793284.24310296
2014-03-07,26.1315,26.4804,25.8138,25.8138,508908.54299285
2014-03-10,25.808,26.0742,25.0982,25.0982,754893.2182674
2014-03-11,25.3635,25.8335,25.294,25.4151,1043372.4285874
2014-03-12,25.4593,26.0488,25.212,25.7246,1199053.011023
2014-03-13,25.7246,26.4615,25.4274,25.4274,1462144.194485
2014-03-14,25.1736,25.7124,25.0532,25.7124,1281206.262451
2014-03-17,25.732,26.8358,25.4969,26.8358,1212046.2387382
2014-03-18,26.4853,26.9357,26.1241,26.2004,1154302.7666449
2014-03-19,26.3018,26.5868,25.9162,25.9981,371315.15883349
2014-03-20,25.9342,26.5623,25.7507,25.808,927790.2243425
2014-03-21,26.0938,26.283,25.5976,25.5976,2289338.5758283
2014-03-24,25.5976,25.7885,25.3635,25.7385,432967.9571713
2014-03-25,25.7385,26.22,25.7205,25.9162,634159.64316976
2014-03-26,25.9981,26.7898,25.9981,26.6949,1019992.1906535
2014-03-27,26.631,26.8668,26.4287,26.4287,1425978.346912
2014-03-28,26.6949,26.8849,26.5115,26.6884,719004.60189018
2014-03-31,26.8406,27.4302,26.8406,27.4056,1245706.0140044
2014-04-01,27.4056,27.6463,26.7022,27.1395,804175.64311835
2014-04-02,27.2655,27.4817,27.2345,27.3221,990526.30052441
2014-04-03,27.0888,27.5203,26.8284,27.1264,1224636.4431291
2014-04-04,27.2468,27.5203,26.8284,27.5203,457874.7986059
2014-04-07,27.2025,27.5203,26.8603,27.2787,579273.97282984
2014-04-08,27.2787,27.5325,26.9987,27.5325,594973.56323103
2014-04-09,27.589,27.7863,27.1067,27.2655,1503835.1254477
2014-04-10,27.5776,28.2179,27.4875,28.2179,1521297.0269301
2014-04-11,27.5833,28.2179,27.5833,28.2179,1184909.3349097
2014-04-14,27.7487,28.1155,27.4565,28.0901,1067831.0592342
2014-04-15,27.9001,27.9952,27.3418,27.3614,1371387.0057271
2014-04-16,27.6972,27.9067,27.2787,27.2787,1140818.583244
2014-04-17,27.2787,27.6152,27.2787,27.6152,401574.88278294
2014-04-22,27.4565,28.0714,27.3368,27.9567,548474.44188255
2014-04-23,27.9952,28.5208,27.8052,28.4381,1433113.0810329
2014-04-24,28.2179,29.2897,28.2112,28.9147,2465393.8192256
2014-04-25,28.8196,29.0669,28.5978,28.5978,779808.6086816
2014-04-28,28.5912,29.0669,28.5912,28.8262,473041.90970604
2014-04-29,29.0735,29.3568,29.0547,29.1685,911520.29487346
2014-04-30,29.1234,29.2897,28.7247,28.7247,1068038.6773103
2014-05-02,28.5978,28.7633,28.4455,28.6937,417955.94898683
2014-05-05,28.6109,28.6486,28.0205,28.1467,591847.0792616
2014-05-06,28.4078,28.4078,27.729,28.0582,620083.13761051
2014-05-07,27.8241,27.9952,27.4817,27.5833,1386065.603707
2014-05-08,27.7037,27.9567,27.4302,27.5833,1143648.2954929
2014-05-09,27.7094,27.7995,27.1518,27.1518,727446.10860764
2014-05-12,27.2655,28.0582,27.2591,28.0582,577854.84221559
2014-05-13,28.109,28.1925,27.9182,28.0525,546608.3217633
2014-05-14,28.1539,28.5094,28.0648,28.2743,1005526.0958809
2014-05-15,28.2686,28.4701,27.5203,27.5833,737106.45556006
2014-05-16,27.8682,28.1786,27.5833,28.0328,444553.0458174
2014-05-19,28.1467,28.2743,27.6341,28.0901,390970.48422569
2014-05-20,28.027,28.3186,27.7806,27.9829,438589.52190227
2014-05-21,28.0778,28.0778,27.3418,27.4244,583353.05738371
2014-05-22,27.6766,28.4595,27.4752,28.3374,945783.38384314
2014-05-23,28.3129,28.6609,27.9952,28.2998,912580.36834435
2014-05-26,28.5978,29.0293,28.4455,28.5536,798179.1445676
2014-05-27,28.4144,28.4963,27.9763,28.0459,662302.88402583
2014-05-28,28.0459,28.2416,27.6659,27.7232,637667.16737296
2014-05-29,27.7676,27.7676,26.9684,27.1395,1611996.8153964
2014-05-30,27.1395,27.3802,26.7457,26.7457,2087880.6501793
2014-06-02,26.8161,27.1779,26.6506,26.8668,917486.26135419
2014-06-03,26.9495,27.0765,26.3591,26.5368,1658734.0868909
2014-06-04,26.5368,26.8538,26.3904,26.6122,1597426.9115857
2014-06-05,26.6949,27.4433,26.6638,27.2157,1060754.9466877
2014-06-06,27.2655,27.3991,27.0813,27.2655,907068.71906542
2014-06-09,27.3924,27.5325,27.0765,27.0765,829346.28163786
2014-06-10,27.2591,27.3368,27.0765,27.2157,888224.3254528
2014-06-11,27.2214,27.2655,26.8358,27.2655,1056713.7219007
2014-06-12,27.4105,27.4105,26.7212,26.8988,1003973.8454414
2014-06-13,26.9054,26.925,26.7677,26.7882,662850.01872048
2014-06-16,26.7882,26.7882,26.4394,26.5786,735097.44535314
2014-06-17,26.5827,27.155,26.5827,27.0306,1229665.6857018
2014-06-18,27.0813,27.3901,27.0429,27.2918,904792.24792518
2014-06-20,27.4032,27.4032,26.9978,26.9978,1859145.3731798
2014-06-23,26.9978,27.5554,26.8988,27.3328,650876.5621438
2014-06-24,27.5554,27.6864,27.3901,27.6782,553316.82818677
2014-06-25,27.5161,27.6864,27.0961,27.521,1263134.9408511
2014-06-26,27.5874,27.5947,26.735,26.8194,889250.20300527
2014-06-27,26.8464,27.3049,26.6687,26.8661,531283.66518189
2014-06-30,27.0306,27.1223,26.604,26.8988,570961.92208924
2014-07-01,26.8988,26.9913,26.6687,26.8194,235957.94348196
2014-07-02,26.8988,27.1878,26.0848,26.1774,1170216.0815362
2014-07-03,26.3469,26.4001,25.6583,26.1774,1278527.9892694
2014-07-04,26.374,26.4451,26.2028,26.374,492913.40215393
2014-07-07,26.4328,26.8988,26.4328,26.8988,383747.81774318
2014-07-08,26.9577,27.476,26.9577,27.3647,746661.77219163
2014-07-09,27.3581,27.4965,26.6884,27.1083,794396.83173427
2014-07-10,27.1935,27.2795,26.4058,26.6294,1866579.3215868
2014-07-11,26.4656,27.6144,26.4656,27.4179,968103.54830615
2014-07-14,27.3581,27.6726,27.3377,27.5554,944526.68384136
2014-07-15,27.6864,27.8625,27.5619,27.6529,684605.95052964
2014-07-16,27.6864,28.4471,27.5809,28.1123,1889886.2825527
2014-07-17,27.9681,28.2433,27.6987,28.0074,1080277.1522547
2014-07-18,27.8306,28.1581,27.5874,28.0074,659159.30209719
2014-07-21,28.027,28.0598,27.4302,28.0598,377708.57429442
2014-07-22,28.0598,28.263,27.7381,28.263,737798.92290798
2014-07-23,27.3581,27.6864,26.545,26.6236,4426086.4147063
2014-07-24,26.6359,26.7022,25.9743,26.2093,1695152.7400036
2014-07-25,26.3076,26.374,25.1464,25.5076,2178877.2103661
2014-07-28,25.592,26.0726,25.3103,25.3103,1160630.2328346
2014-07-29,25.5665,25.9154,25.3513,25.7189,1506881.0047523
2014-07-30,25.777,25.8883,24.8648,25.2243,1338942.4068474
2014-07-31,25.0024,25.3766,24.2745,24.2745,1667623.8043962
2014-08-01,24.2745,24.5038,23.7234,24.1959,2445028.9285263
2014-08-04,24.4588,25.0425,24.2745,24.2745,2275296.2661874
2014-08-05,24.6086,24.8378,24.4391,24.7273,1100237.798347
2014-08-06,24.6683,25.1547,24.5766,25.1547,1077193.4131833
2014-08-07,25.126,25.3446,24.4128,24.7338,1196669.0669963
2014-08-08,24.3466,24.7805,24.2859,24.6028,1158652.9759805
2014-08-11,24.9312,25.3233,24.9238,25.3233,2209072.2063271
2014-08-12,25.3561,25.6788,25.0621,25.397,1219029.5337918
2014-08-13,25.397,25.7507,25.1801,25.5879,2024838.0320145
2014-08-14,25.5731,25.836,25.2595,25.5805,1486437.9519537
2014-08-18,25.8163,26.0268,25.2595,25.7507,935147.23193307
2014-08-19,25.7827,25.8883,25.2849,25.6518,914473.35668521
2014-08-20,25.5879,26.0194,25.5133,25.9809,846341.65309044
2014-08-21,26.0136,26.0979,25.8547,25.9669,439731.4213208
2014-08-22,25.9809,26.0391,25.7565,25.8163,679620.67413776
2014-08-25,25.836,26.2421,25.836,26.1585,447506.10762915
2014-08-26,26.0194,26.7022,26.0194,26.7022,1490010.2041453
2014-08-27,26.735,26.9716,26.4451,26.8333,1276277.165068
2014-08-28,26.8071,26.8464,25.6722,26.0529,1491302.3213483
2014-08-29,25.9473,26.1701,25.5731,25.8687,1483952.6414546
2014-09-01,25.8687,26.2748,25.8687,26.2748,371492.24483957
2014-09-02,26.3076,26.5712,26.1389,26.2168,591312.15739495
2014-09-03,26.4255,27.2271,26.3412,27.142,1712959.0432358
2014-09-04,26.8988,27.0233,26.4132,26.4722,1284347.401814
2014-09-05,26.4984,26.78,26.3207,26.7089,892524.46219357
2014-09-08,26.8922,27.246,26.7547,27.1935,1703888.575876
2014-09-09,27.16,27.16,26.9119,27.155,786772.36321038
2014-09-10,26.9381,27.2133,26.9381,27.1805,1434982.8650006
2014-09-11,27.0306,27.2591,26.6571,26.6687,1717025.9149616
2014-09-12,26.6622,27.246,26.5827,26.6884,626090.62770646
2014-09-15,26.5786,26.8259,26.5254,26.5254,574396.16932441
2014-09-16,26.5712,27.1935,26.315,27.0494,1153721.4360319
2014-09-17,27.0961,27.3377,26.9773,27.0813,635170.86532862
2014-09-18,27.0765,27.7528,27.0363,27.7528,1066970.0548598
2014-09-19,27.7528,28.6904,27.6202,28.6035,2931529.3746945
2014-09-22,28.2711,28.4734,28.1581,28.2112,642614.58399802
2014-09-23,28.1581,28.2179,27.521,27.5947,713124.12520549
2014-09-24,27.6594,28.0336,27.3122,27.3901,684875.85402856
2014-09-25,27.5554,27.7528,27.1354,27.3122,930401.3269701
2014-09-26,27.246,27.3901,27.0306,27.2852,647505.82161426
2014-09-29,27.2992,27.7528,26.8922,27.142,935562.46808526
2014-09-30,27.2271,27.3377,26.8144,27.0626,1550932.6753684
2014-10-01,27.1354,27.16,26.4795,26.6826,949375.17655958
2014-10-02,26.5786,26.9324,26.1774,26.8988,937515.29928335
2014-10-03,27.0306,27.2852,26.8988,27.0429,808028.79035411
2014-10-06,27.1935,27.3786,27.0429,27.2918,633012.85862003
2014-10-07,27.0306,27.3187,26.78,27.1354,666298.92134926
2014-10-08,26.7997,27.128,26.7022,26.925,1163445.2896899
2014-10-09,27.3245,28.027,27.0159,27.8764,2167864.9033535
2014-10-10,27.5554,27.8044,27.2075,27.2075,1549354.7779901
2014-10-13,27.3122,27.5554,27.2271,27.5161,676682.26771961
2014-10-14,27.3581,27.7979,27.2385,27.6529,1620288.1043294
2014-10-15,27.8044,27.8044,27.3122,27.5473,1315849.1703717
2014-10-16,27.4565,27.6594,27.128,27.2992,1431397.1786981
2014-10-17,27.3705,27.7381,27.3187,27.3187,1329738.8196624
2014-10-20,27.4891,27.5284,26.9643,26.9643,805280.90405285
2014-10-21,26.9381,27.4105,26.9054,27.2271,1582107.1401355
2014-10-22,27.693,27.8502,27.3245,27.535,735546.87742374
2014-10-23,27.4891,28.145,27.3049,27.5947,1593200.051813
2014-10-24,27.5554,27.8559,27.2542,27.3049,737060.04681364
2014-10-27,27.3581,27.7782,27.2918,27.3187,739059.28675815
2014-10-28,27.476,27.6202,27.273,27.5554,402877.99153113
2014-10-29,27.5554,27.7315,27.1477,27.2852,566197.69788426
2014-10-30,27.2271,27.4105,27.0363,27.3581,1665884.6976882
2014-10-31,27.5473,27.6332,27.273,27.5087,966153.15967366
2014-11-03,27.3901,27.7528,27.3901,27.5554,866546.55574288
2014-11-04,27.5554,27.7061,27.476,27.5473,1185776.4456981
2014-11-05,27.5554,28.0737,27.535,27.8166,1947963.1648505
2014-11-06,27.7184,27.9747,27.607,27.9419,1462345.7061471
2014-11-07,27.8838,28.2572,27.8698,28.145,1448121.425369
2014-11-10,28.027,28.782,28.027,28.782,736199.04243924
2014-11-12,28.3169,29.1292,28.3169,29.1292,1737245.4730077
2014-11-13,29.1292,30.0487,29.0907,29.5231,2156907.5540669
2014-11-14,29.5231,29.8317,29.2021,29.8178,1137959.5602079
2014-11-17,29.8375,30.2256,29.2144,29.3986,1355735.0453551
2014-11-18,29.3986,29.6738,29.3576,29.5821,845362.18428439
2014-11-19,29.6868,29.6999,29.103,29.3724,850161.82569059
2014-11-20,29.3724,29.6541,29.1112,29.1112,988254.71451537
2014-11-21,29.1218,30.1658,29.1218,29.9488,2464807.6034814
2014-11-24,29.6614,29.8842,28.7288,29.0957,1056724.7134459
2014-11-25,29.1423,29.1554,28.6699,28.6699,1498195.2414747
2014-11-26,28.8009,29.5231,28.7223,29.5231,1397589.6282131
2014-11-27,29.4976,29.6738,29.4444,29.6401,877508.7901607
2014-11-28,29.6614,29.9488,29.5885,29.6344,1418175.5710993
2014-12-01,29.5231,30.1527,29.5166,29.917,826713.19591986
2014-12-02,30.1527,30.947,30.0798,30.9265,1386016.752395
2014-12-03,30.947,31.3474,30.8618,31.1304,1440678.9279824
2014-12-04,31.0853,32.4355,31.0853,31.5111,3587554.8651255
2014-12-05,31.5111,32.2776,31.5111,32.1801,1862026.3793064
2014-12-08,32.3373,32.6263,32.009,32.4748,1600778.1115904
2014-12-09,32.3103,32.4093,31.2351,31.5365,1989345.1112646
2014-12-10,31.5234,32.0294,30.9658,31.0321,1523328.0202274
2014-12-11,31.0976,31.95,31.0452,31.7535,1336080.9412457
2014-12-12,31.8199,32.0688,31.5037,31.8117,1102354.2814404
2014-12-15,31.6102,31.7412,31.2418,31.4907,1580099.3512114
2014-12-16,31.2286,31.399,29.6139,30.4353,2540407.4514015
2014-12-17,30.2109,31.3728,30.1126,30.947,1427060.4034733
2014-12-18,31.426,32.0827,31.1107,32.0827,1275022.9076318
2014-12-19,32.0827,32.1604,31.5644,32.0164,2459243.439042
2014-12-22,31.8788,32.1473,31.7085,32.1473,677732.57092809
2014-12-23,31.8844,32.2596,31.7272,31.8199,557193.17979574
2014-12-29,31.95,32.239,31.6487,31.8199,1272093.0501932
2014-12-30,31.6217,32.1924,31.1706,32.0941,1288168.795697
2015-01-02,32.0941,32.1399,31.5644,31.8526,578460.59848467
2015-01-05,31.6888,31.9697,31.0649,31.3278,1313460.3412138
2015-01-07,31.1754,33.0275,31.1754,32.7639,3482115.4145392
2015-01-08,32.8032,33.6556,32.5944,33.6556,1382589.8328566
2015-01-09,33.5246,34.0437,33.1963,33.6359,1470517.3093656
2015-01-12,33.4787,33.7678,33.0014,33.7555,637453.44288286
2015-01-13,33.6556,34.083,33.6491,34.083,1399914.9506653
2015-01-14,34.0495,34.0495,33.1586,33.5909,1763929.2809171
2015-01-15,33.9774,34.0437,32.2915,32.3898,2058545.4373099
2015-01-16,32.4748,33.256,31.9574,33.1054,1613165.5830365
2015-01-19,33.1054,33.3027,32.3103,33.053,1131351.198974
2015-01-20,33.224,34.2018,33.0595,33.4591,1182458.220329
2015-01-21,33.6302,34.7716,33.6237,34.7716,1678036.4615538
2015-01-22,34.7716,35.3554,34.5546,34.5826,1134973.5237605
2015-01-23,34.083,35.0066,33.7866,34.9747,1775381.2497379
2015-01-26,34.8371,34.8371,34.1223,34.3777,937796.19432748
2015-01-27,34.4097,35.5913,34.4097,35.3947,2092478.7799234
2015-01-28,35.4275,35.4275,34.6333,34.6333,1196351.5334682
2015-01-29,34.5416,36.2472,34.5416,36.2152,2090072.8528063
2015-01-30,36.0834,36.6353,35.434,35.9859,1893209.393053
2015-02-02,35.8279,36.6672,34.5826,34.6333,2086413.8895358
2015-02-03,34.8298,35.7558,34.6603,35.7558,1941793.2441421
2015-02-04,35.7558,36.2472,35.5126,36.0375,1564159.1680985
2015-02-05,35.6772,36.3986,35.4275,35.6896,2669398.1195138
2015-02-06,35.5258,36.3406,35.5258,36.3406,1617655.0186113
2015-02-09,36.2079,36.2079,35.7747,36.0834,1180367.3841745
2015-02-10,36.0433,36.3446,35.8082,36.1096,1198086.9763278
2015-02-11,36.0834,36.2611,35.4406,35.6371,1524264.7441354
2015-02-12,36.7,36.74,35.9204,36.7,1567818.1313689
2015-02-13,36.6083,37.0684,36.4199,36.9947,2191225.6007626
2015-02-16,36.93,37.0602,36.844,37.0348,1511535.3135052
2015-02-17,37.0283,37.192,36.8965,37.0684,1061910.2802171
2015-02-18,37.1994,37.1994,36.3528,36.3528,1792769.8742523
2015-02-19,36.4445,36.569,35.5593,35.6584,1791008.7844539
2015-02-20,35.624,36.0834,35.461,36.0834,947963.37364213
2015-02-23,36.1178,37.1069,36.1178,37.0684,2401760.1001853
2015-02-24,36.9039,37.1004,36.7597,37.0012,1745340.1354098
2015-02-25,36.8711,37.0479,36.3601,36.5427,2882082.0766655
2015-02-26,36.4511,36.5763,36.1874,36.3143,750794.59318872
2015-02-27,36.1415,36.3143,35.5003,35.8279,1251036.9134288
2015-03-02,35.8795,36.4118,35.5593,36.4118,1718366.8834766
2015-03-03,36.1874,36.5296,35.7223,35.9,2798520.6861684
2015-03-04,36.0179,36.4118,35.3161,35.7747,1170522.6235192
2015-03-05,35.814,36.4641,35.814,36.3446,1363239.8281645
2015-03-06,36.1496,36.6737,36.0433,36.6737,995976.8856633
2015-03-09,37.3885,37.3885,36.379,37.0684,1428326.8737375
2015-03-10,36.8907,36.9947,36.1612,36.2546,1310096.928381
2015-03-11,36.1022,36.3331,35.3087,35.552,1437030.9562571
2015-03-12,35.5659,35.9524,35.3431,35.4406,2772412.1024581
2015-03-13,35.3686,35.5003,34.4097,34.5743,1467462.8810814
2015-03-16,34.4695,35.2964,34.4695,34.7716,954449.6065959
2015-03-17,34.7716,35.9785,34.7716,35.7625,2627009.836072
2015-03-18,35.7625,36.9039,35.7558,36.74,2906937.6242225
2015-03-19,36.74,37.1789,36.5558,37.0348,2631489.5013844
2015-03-20,37.0217,37.3959,36.9562,37.3959,3919522.7346906
2015-03-23,37.436,37.4745,37.0799,37.3959,650798.40004457
2015-03-24,37.2321,37.7243,37.2321,37.7243,2355855.7435607
2015-03-25,37.7243,38.7666,37.7243,38.7666,1256486.2772849
2015-03-26,38.4522,38.4522,37.7382,38.0526,1592646.8107043
2015-03-27,38.0526,38.9051,37.8619,38.1312,1258718.7822443
2015-03-30,38.1566,39.095,38.1566,38.7412,1077568.347003
2015-03-31,38.6299,38.9051,38.4784,38.8723,1258784.7315155
2015-04-01,38.4448,39.0884,38.4448,38.4784,949123.59230267
2015-04-02,38.6028,39.6256,38.5103,39.5944,944410.66197531
2015-04-07,39.5944,40.8726,39.4617,40.1848,1641014.4947376
2015-04-08,40.1569,41.2926,40.1382,40.3477,1882424.2446413
2015-04-09,40.315,41.621,40.315,41.5351,1831021.6728486
2015-04-10,41.6595,41.955,41.0307,41.3312,1279329.1507865
2015-04-13,41.1689,41.4245,41.0494,41.3974,1017788.9964813
2015-04-14,41.2207,41.824,41.2207,41.824,1656645.693302
2015-04-15,41.8175,42.5069,40.6098,41.214,1766059.1981212
2015-04-16,41.142,41.1944,39.6591,40.1569,2557935.3021552
2015-04-17,39.981,40.6564,39.3635,39.3635,2517876.005014
2015-04-20,39.9474,41.1689,39.6256,40.9119,2576949.4540771
2015-04-21,41.3312,41.6595,40.8661,41.6595,2053269.4956115
2015-04-22,41.621,42.9606,41.5612,42.8737,2467087.73847
2015-04-23,43.0981,43.465,41.8896,42.6568,2474553.4402298
2015-04-24,42.7092,44.0668,42.579,43.6271,2432573.0652434
2015-04-27,43.6418,45.8338,43.6271,45.4644,2869220.7474928
2015-04-28,45.4914,45.9903,44.9593,45.7609,2589888.945349
2015-04-29,45.7609,45.9378,44.1986,44.3501,1910016.6869543
2015-04-30,44.278,45.5104,43.8326,44.9281,2362383.5001297
2015-05-04,45.2033,45.9239,45.2033,45.7879,1498898.7003678
2015-05-05,45.6692,45.8264,44.527,44.5867,2126839.5715171
2015-05-06,44.5867,44.9404,42.9859,43.3004,2854975.7049071
2015-05-07,43.2938,43.6615,42.4005,43.5632,2385606.1925823
2015-05-08,43.3658,44.9544,43.334,44.6121,2211800.5521036
2015-05-11,44.6121,45.8846,44.2583,45.792,2346157.5368415
2015-05-12,45.792,45.9123,44.8234,45.792,1820897.2384319
2015-05-13,45.7019,46.3627,45.0125,45.5374,2735639.2773333
2015-05-14,45.5177,45.7224,44.1208,44.2378,1413467.5259031
2015-05-15,44.2838,45.2033,44.2838,44.9069,979935.33607796
2015-05-18,45.1435,45.9123,44.9863,45.6618,1099673.5656931
2015-05-19,45.7273,48.0569,45.6953,48.0569,2748019.4210825
2015-05-20,47.6695,48.3458,47.1914,48.2198,1883320.6662169
2015-05-21,48.2002,48.2541,47.3412,47.5631,829487.95044273
2015-05-22,47.3936,47.4468,46.3047,47.2699,1134182.1325057
2015-05-25,46.8622,47.2372,45.8125,46.253,718784.77098608
2015-05-26,46.0557,46.9612,46.0025,46.9408,909379.38612408
2015-05-27,46.7778,47.8267,46.6461,47.8267,1468725.6874972
2015-05-28,47.7482,48.07,47.3363,47.6949,979782.67572789
2015-05-29,47.6498,48.0569,46.3521,46.3521,3175575.8741646
2015-06-01,46.3521,47.5631,46.3521,46.5421,1424001.0900579
2015-06-02,46.7107,47.1054,45.8591,46.5617,1841115.5751952
2015-06-03,46.9089,47.0939,46.4757,46.5805,3041229.8809719
2015-06-05,46.5805,46.6329,46.0025,46.0352,3218208.4141665
2015-06-08,46.0761,46.4487,45.268,45.5177,1148813.1004564
2015-06-09,45.3998,45.7609,45.3417,45.4644,1047817.8979814
2015-06-10,45.4644,45.6479,44.4156,44.6121,1765553.5870418
2015-06-11,44.8749,45.8386,44.8618,45.5504,1259539.4842863
2015-06-12,45.4841,45.792,45.0191,45.137,681860.50679398
2015-06-15,45.4055,46.3742,45.0362,45.521,984551.78506408
2015-06-16,45.3196,46.3136,45.2041,45.9436,1014305.8979341
2015-06-17,45.8157,46.3005,45.2517,45.4735,1819274.15359
2015-06-18,45.372,47.2888,45.1043,47.1545,1010721.4329144
2015-06-19,46.8786,48.3639,46.8786,47.4223,3055600.7156861
2015-06-22,47.6925,49.0157,47.6589,48.7806,1125478.0499862
2015-06-23,48.9281,49.6757,48.693,48.693,1015618.7769447
2015-06-24,48.7659,49.1237,48.4441,48.734,1040757.6621114
2015-06-25,48.5317,49.2719,48.4646,48.4917,1944982.0135343
2015-06-26,48.5317,49.5479,48.5317,49.0697,1425316.4116341
2015-06-29,47.0538,49.1712,46.8515,48.3975,908281.45288638
2015-06-30,48.4032,49.8558,48.4032,49.6274,2486156.8481179
2015-07-01,49.6274,49.6274,47.4566,47.4566,1680636.5726362
2015-07-02,47.7244,48.101,47.1005,47.8251,1433729.8288472
2015-07-03,47.8251,47.8792,47.3887,47.6925,482918.42371416
2015-07-06,47.1946,48.2959,47.1946,48.0003,954925.90688812
2015-07-07,47.9341,49.1434,47.7457,47.7858,2006265.9844664
2015-07-08,47.7588,49.5192,47.7588,48.3172,2617386.1276036
2015-07-09,48.4646,49.3382,48.1616,48.3975,1691586.594226
2015-07-10,49.0697,49.0697,48.5719,48.942,836217.21867381
2015-07-13,49.0697,49.3579,48.8012,49.1237,487350.45899738
2015-07-14,49.1237,49.9769,49.0697,49.5994,1825356.1419368
2015-07-15,49.715,49.7427,48.9682,49.3382,1127562.7797267
2015-07-16,49.4529,49.6069,48.9624,49.0697,2221517.0780648
2015-07-17,49.1303,49.3243,48.7659,48.901,2629811.4588165
2015-07-20,49.077,51.1528,49.077,50.6484,2285244.8358808
2015-07-21,51.0856,53.217,50.9579,53.0417,3114476.3169354
2015-07-22,53.1015,53.4717,51.8996,52.8346,4061595.7841624
2015-07-23,49.7427,51.2887,48.8544,50.4134,5179873.1507564
2015-07-24,50.4134,52.3498,50.1048,51.8397,2858918.0057873
2015-07-27,52.39,52.6594,51.2887,51.4222,2015490.333459
2015-07-28,51.2199,51.866,50.2865,50.3806,2685878.1096245
2015-07-29,50.5485,51.7587,50.1457,51.6915,2027963.2947011
2015-07-30,51.6915,51.7587,50.75,50.75,2575226.2240455
2015-07-31,51.0856,51.5769,50.1661,51.1797,3411089.2707071
2015-08-03,50.7106,51.7587,50.4134,50.9529,1551413.8607918
2015-08-04,50.6427,51.7652,50.5206,51.7587,1832212.4235791
2015-08-05,51.7987,53.6067,51.7987,53.2292,3209201.4535123
2015-08-06,52.7666,55.4278,52.7666,55.2264,2573165.9199609
2015-08-07,55.0528,56.1148,54.5476,55.8593,2192619.084438
2015-08-10,55.8651,56.2294,55.4752,55.8249,1159785.1051367
2015-08-11,55.7905,57.1293,55.5555,56.9819,1808635.5591143
2015-08-12,56.9336,56.9483,55.8314,55.8446,2053930.2096066
2015-08-13,56.0468,56.4497,54.1111,54.4469,2918751.0927523
2015-08-14,54.749,55.3074,53.3783,53.633,2060236.9139886
2015-08-17,53.6412,55.2877,53.5265,54.6147,2042508.7728557
2015-08-18,54.2454,55.4278,54.2454,54.8915,2181192.762556
2015-08-19,54.7833,56.1148,54.4469,56.0599,1775132.1080466
2015-08-20,55.9936,57.727,55.6439,57.3029,3137454.7528279
2015-08-21,56.8002,57.2824,56.4628,56.4628,2539680.7881352
2015-08-24,55.1183,55.3074,51.9601,52.8674,3731837.2151835
2015-08-25,52.9009,53.9301,51.6841,52.236,2820171.5876568
2015-08-26,51.6309,52.6316,51.1528,52.1288,2076086.7221743
2015-08-27,52.968,53.1359,47.7318,50.75,2696408.0099309
2015-08-28,51.0185,51.0659,48.061,48.6857,5242396.723731
2015-08-31,48.6857,49.6274,47.9594,49.6274,4502480.0964469
2015-09-01,49.0296,49.2171,47.7244,48.0544,2424568.7777685
2015-09-02,48.2698,48.6653,47.0866,47.1545,3238480.4873729
2015-09-03,47.6507,47.9193,46.5478,47.4566,1947634.6397771
2015-09-04,47.4566,49.5668,47.1946,49.4136,2818372.6380915
2015-09-07,49.7485,49.9769,48.3099,48.8814,972428.11070293
2015-09-08,49.0697,49.8697,47.1341,47.2684,2317235.1175586
2015-09-09,48.2493,48.5989,46.9989,47.9274,1963701.8363013
2015-09-10,47.6647,48.693,47.5787,48.693,1399890.5250093
2015-09-11,48.7004,49.0697,47.9668,48.4245,1194531.8220954
2015-09-14,48.1952,49.0697,48.1952,49.0697,730181.78208089
2015-09-15,49.0157,49.0632,48.2493,48.2493,1228714.3064002
2015-09-16,48.458,48.458,46.1793,47.1202,2348328.9776609
2015-09-17,47.0538,48.5121,47.04,47.6777,2546629.8872704
2015-09-18,48.061,48.1289,47.3363,47.7244,2978735.6187845
2015-09-21,47.4092,48.458,46.2464,48.4311,2345549.3380068
2015-09-22,48.3975,48.734,46.4152,46.4152,2898062.5621108
2015-09-23,46.3816,46.3816,44.2699,46.045,3404498.0074325
2015-09-24,45.783,45.8632,43.8064,44.9355,2584465.2284317
2015-09-25,44.9355,45.8559,44.5999,44.5999,1040136.0291659
2015-09-28,44.5187,44.8888,43.907,44.3657,1005046.1317403
2015-09-29,43.894,45.1435,43.5583,44.5318,2632266.2372456
2015-09-30,44.6875,44.7677,43.9202,44.4991,2842263.3722361
2015-10-01,44.7006,44.8275,43.7794,44.626,2043826.5369975
2015-10-02,44.4319,46.0647,44.2896,44.8684,2203004.873374
2015-10-05,45.4407,45.7363,44.8823,45.7085,2952793.129535
2015-10-06,45.81,45.81,44.9158,45.4858,1624870.357397
2015-10-07,45.372,45.372,43.4486,44.4377,4128776.1084555
2015-10-08,44.1086,44.4991,43.1276,43.3561,1790784.0684186
2015-10-09,43.3487,43.686,42.0189,43.5583,3723289.4568624
2015-10-12,43.8261,44.2166,42.8051,43.3766,1882932.2982863
2015-10-13,42.8853,43.3766,41.3598,41.7217,3681887.9699234
2015-10-14,41.5416,42.7706,41.5416,42.3489,2045114.9903521
2015-10-15,42.7509,44.102,42.5896,44.0946,2835022.3865115
2015-10-16,44.6326,44.6326,43.3561,43.3561,1197763.3363856
2015-10-19,43.6582,43.6918,42.5626,43.5247,1297853.5683054
2015-10-20,43.6386,44.1962,43.4363,43.5583,1741118.1607682
2015-10-21,43.6918,43.9472,42.4218,42.57,1047039.9408375
2015-10-22,42.281,42.4824,41.2852,42.213,2534668.6435217
2015-10-23,42.281,43.288,41.7422,43.0203,1616246.8795423
2015-10-26,42.7854,44.0946,42.6166,43.5174,1666092.3157643
2015-10-27,43.3487,43.9341,43.0596,43.6116,983231.57835667
2015-10-28,43.4298,43.6116,42.3956,42.9794,3559219.8828697
2015-10-29,42.8517,42.859,42.213,42.4218,1295126.4438118
2015-10-30,42.3203,42.5496,41.978,42.1925,1855352.0688013
2015-11-02,42.2008,42.8051,42.0108,42.6837,1087198.1618854
2015-11-03,42.6895,42.9794,42.1925,42.3489,1448469.4909671
2015-11-04,42.3743,43.6116,42.213,42.8853,3323899.4490096
2015-11-05,43.094,43.5174,42.9524,43.0326,2379470.4677923
2015-11-06,43.0326,43.4903,42.7248,42.9999,2179740.6573061
2015-11-09,43.1611,43.7933,43.0539,43.6779,1655864.0723096
2015-11-10,43.7794,45.1714,43.6246,44.4991,3640399.7719056
2015-11-12,45.0297,45.3597,43.9275,44.2641,3066137.9436893
2015-11-13,44.0946,44.4319,43.0539,43.3487,2514489.3878081
2015-11-16,43.0203,44.8488,42.9933,44.5392,1218335.845161
2015-11-17,45.0771,45.9369,44.0946,44.2838,1802784.3932169
2015-11-18,44.0823,46.3266,43.894,46.2538,2175609.0575918
2015-11-19,46.5822,47.1676,45.5742,46.1654,2252794.1305872
2015-11-20,45.9108,46.6288,45.9108,46.307,734612.59608132
2015-11-23,46.3872,46.8786,45.6888,46.2661,1319396.9969073
2015-11-24,46.3266,46.6165,45.7085,46.5691,1442642.7507257
2015-11-25,46.6632,46.7901,45.9108,46.2939,2599246.4141669
2015-11-26,46.3742,46.9457,46.1449,46.7173,1015187.6641161
2015-11-27,46.7173,46.764,45.453,46.045,1612022.4623352
2015-11-30,46.045,46.3005,44.902,45.661,3892369.9541857
2015-12-01,46.0115,46.5085,45.2589,45.372,1735314.6249
2015-12-02,45.6749,45.7233,44.3247,44.7341,1681478.0364857
2015-12-03,44.8012,45.6012,44.0471,44.3247,1644427.9801652
2015-12-04,43.894,44.5867,42.1794,44.5605,3193920.7631118
2015-12-07,44.7006,46.045,44.4114,44.7407,1067038.4466966
2015-12-08,45.1043,45.5742,43.9956,44.0946,2772894.5091643
2015-12-09,44.3181,44.5999,42.7304,42.7304,2249169.3632351
2015-12-10,42.7509,43.2144,41.8101,42.4144,1648221.2845437
2015-12-11,42.6837,43.4903,42.0255,42.5429,2506861.2554358
2015-12-14,42.5496,43.2071,42.389,42.6837,1620156.2057869
2015-12-15,42.8992,43.1881,42.6166,42.8517,1259863.1242284
2015-12-16,43.0203,43.3487,42.5496,42.8517,1529351.3869997
2015-12-17,42.9933,44.7006,42.8713,44.3575,1593912.0596857
2015-12-18,44.0284,44.4058,43.275,43.3421,3360816.3855049
2015-12-21,43.3561,44.5605,43.2218,44.3657,1112934.2543416
2015-12-22,44.4655,45.8772,44.0946,45.3523,1631406.6629456
2015-12-23,45.7085,46.1449,44.9225,45.2852,818469.53701609
2015-12-28,45.0436,46.2129,45.0362,45.5938,351833.25559898
2015-12-29,46.045,46.9793,45.81,45.8632,943047.71036989
2015-12-30,45.8699,46.5216,45.5742,45.6077,1014342.5364181
2016-01-04,44.3657,44.7816,43.388,43.6582,1482638.5411612
2016-01-05,43.9612,44.4181,43.0875,43.4773,1346985.7753719
2016-01-07,42.9933,45.3196,42.6969,43.5247,2298131.8119923
2016-01-08,43.7057,43.8661,42.1598,42.4824,1270910.8484423
2016-01-11,42.3334,43.894,42.0304,43.4486,2064748.3326539
2016-01-12,43.7262,44.7341,43.329,43.881,2073511.0367479
2016-01-13,44.1626,44.6408,43.894,44.0946,1552699.8715808
2016-01-14,43.6918,43.9612,42.6707,43.3839,1396575.9634886
2016-01-15,43.0269,43.8858,42.8992,43.5845,1306114.3251684
2016-01-18,43.5583,43.8334,42.7043,42.7043,972133.78154799
2016-01-19,43.1743,44.2699,43.121,43.9612,1258720.0035271
2016-01-20,42.9131,44.4991,42.9131,43.2422,2531479.8741295
2016-01-21,43.5583,44.3984,43.2021,43.9882,1736013.1986619
2016-01-22,43.9882,44.4786,43.4838,43.6779,2087586.3210244
2016-01-25,43.9956,44.3575,42.9401,44.2699,1541478.7252093
2016-01-26,43.6246,44.459,43.5649,43.6516,1707021.1662594
2016-01-27,43.4298,43.7262,42.3489,42.9794,2185391.5328243
2016-01-28,42.7706,43.388,41.8233,41.9444,2196168.1322564
2016-01-29,42.2531,42.6772,40.4321,41.8437,2665511.9976424
2016-02-01,42.005,42.005,40.9356,41.2919,1664199.3274234
2016-02-02,41.4941,41.6357,40.4927,40.5795,1971504.612114
2016-02-03,40.5459,40.6736,38.9869,39.3955,2717074.557482
2016-02-04,39.3226,39.854,39.0884,39.7942,1513232.896598
2016-02-05,39.9948,41.2116,39.6656,41.0168,1492689.6986098
2016-02-08,41.0036,41.3999,40.3518,40.8349,1803771.1897197
2016-02-09,40.8685,40.8685,39.6321,40.2642,1598881.4594012
2016-02-10,40.3314,40.4452,39.1211,39.1408,1706342.1330223
2016-02-11,39.0597,39.1883,38.2475,38.9189,1292834.0959951
2016-02-12,38.9066,39.1883,38.1869,38.7445,1152180.1771376
2016-02-15,39.2546,39.3767,38.195,38.9189,1513395.3272104
2016-02-16,38.7175,39.5985,37.9772,39.5985,1683833.891008
2016-02-17,39.6452,42.2727,39.6051,42.2727,2231641.5124815
2016-02-18,42.281,43.0473,41.7496,42.3489,2679984.198829
2016-02-19,42.1721,43.1816,42.1532,42.9057,1667920.5761167
2016-02-22,43.0326,43.551,43.0326,43.5247,1338037.4362922
2016-02-23,42.7444,42.9933,41.8306,42.502,1433131.4002749
2016-02-24,42.5152,43.4773,41.8969,42.0108,2318684.7802429
2016-02-25,42.3489,42.6093,41.5743,42.3956,1328783.7765124
2016-02-26,42.6035,43.4903,42.502,43.1137,2069080.2227475
2016-02-29,42.6837,42.9868,42.1721,42.9663,2010396.3628978
2016-03-01,42.9663,43.2545,42.005,42.4619,1626663.2005483
2016-03-02,42.6837,42.7509,41.3123,41.5891,1273761.3224988
2016-03-03,41.8772,43.5108,41.0429,43.5108,2403806.970159
2016-03-04,43.3839,43.4903,42.6166,43.275,1106708.1546244
2016-03-07,43.0203,44.4319,43.0122,44.2641,2481003.0346996
2016-03-08,43.6918,43.6918,42.2335,43.0203,3815456.0059721
2016-03-09,42.972,43.1014,42.1794,42.4218,2066863.5944645
2016-03-10,42.4218,42.6837,41.7217,41.9509,2405946.6576256
2016-03-11,42.1458,43.3224,42.1122,43.0203,1979232.889676
2016-03-14,43.0269,43.4641,42.1598,42.57,1592359.8092462
2016-03-15,42.502,42.8853,42.3816,42.6707,1129555.9132572
2016-03-16,42.7304,43.1014,42.4824,43.1014,1205110.5737138
2016-03-17,42.4218,44.5999,42.4218,44.1421,1730970.5219784
2016-03-18,44.2838,45.5063,43.7933,45.453,3579731.3275051
2016-03-21,45.2385,45.769,44.807,45.7085,2432885.7136404
2016-03-22,45.742,46.2464,45.0698,45.8559,2106825.1889816
2016-03-23,45.7233,46.0844,45.0436,45.5873,1335368.933373
2016-03-24,45.372,46.9113,45.0968,46.9113,1770941.8867579
2016-03-29,46.7173,48.0339,46.5356,47.8194,2566592.9759283
2016-03-30,47.8931,49.5953,47.8931,49.5953,2653793.789171
2016-03-31,47.0538,49.6757,46.3816,49.6757,3370987.228668
2016-04-01,49.0902,49.5594,48.2698,48.7406,1590088.2232371
2016-04-04,48.5317,49.5332,48.2959,49.507,1022003.643426
2016-04-05,49.2719,49.4725,48.4187,48.5719,2025407.1497995
2016-04-06,48.6128,49.136,47.1406,47.5229,1230976.1221468
2016-04-07,47.8726,48.0282,46.5895,47.0538,1603307.3882704
2016-04-08,47.3421,48.2222,47.1136,47.6302,1096296.7187496
2016-04-11,47.5377,48.1821,47.2807,47.8128,889341.79921531
2016-04-12,47.7924,47.907,46.7173,47.2552,1023475.2892007
2016-04-13,47.3887,48.734,47.3887,48.4032,932768.17303758
2016-04-14,48.1821,48.9158,48.061,48.5588,744860.38006081
2016-04-15,48.6259,48.8683,47.9594,48.3778,1090472.4210737
2016-04-18,48.1289,48.2698,47.5901,47.8472,1200795.7815794
2016-04-19,47.9806,49.5668,47.9806,49.1966,1425073.3763568
2016-04-20,49.136,49.6347,48.9624,49.3923,2031185.038729
2016-04-21,49.3382,49.4054,48.0339,48.3099,1910481.9957013
2016-04-22,48.3975,48.4646,46.6697,47.0604,1819959.2932411
2016-04-25,46.8589,47.3551,46.226,47.0538,1061081.0291955
2016-04-26,47.0538,47.2888,46.6018,47.0538,1708717.5280694
2016-04-27,46.7901,47.4223,45.8699,46.0721,1560563.7115336
2016-04-28,45.9108,47.4092,45.6479,46.9056,1631501.9230041
2016-04-29,47.1545,47.1545,46.1997,46.2129,1704080.3172757
2016-05-02,46.4815,47.1202,45.6683,46.1449,661325.85778539
2016-05-04,46.1449,46.4889,44.7341,45.1714,1543535.3654454
2016-05-05,45.1714,45.372,43.9137,44.9355,1058313.6023694
2016-05-06,44.8946,45.2041,43.8129,44.7473,1520734.015559
2016-05-09,44.9486,45.5742,44.459,44.8012,877677.32718718
2016-05-10,44.929,45.372,43.6918,44.2297,1294735.6333156
2016-05-11,44.2297,46.0041,43.9612,45.4129,1326164.1249052
2016-05-12,45.769,46.637,45.769,46.4152,1286746.0012343
2016-05-13,46.4152,46.5822,46.1318,46.2129,1080584.9155204
2016-05-16,46.1997,47.2405,46.1997,46.4749,971767.39670783
2016-05-17,46.5478,47.0185,45.7085,45.742,822183.45801258
2016-05-18,45.742,46.045,45.3245,45.5013,1075766.9548722
2016-05-19,45.4407,46.0721,44.572,44.6736,1152199.7176624
2016-05-20,44.6326,46.2727,44.1831,46.2727,1216933.812506
2016-05-23,46.2464,46.3872,45.4325,45.8632,668136.9519641
2016-05-24,46.0245,46.6632,45.5275,46.5151,1013472.9830641
2016-05-25,46.6493,47.7244,46.448,47.0538,1933747.433052
2016-05-27,47.4092,47.5901,46.2194,46.5822,1284766.3018146
2016-05-30,46.5822,46.7173,46.2464,46.3816,424191.81896649
2016-05-31,46.4954,47.2888,46.4954,46.5011,2589297.8444735
2016-06-01,46.7173,47.2487,46.1727,46.3816,1684317.518997
2016-06-02,46.3816,46.5822,45.8699,46.1793,1182476.539571
2016-06-03,46.3136,46.9383,45.8969,46.6771,1317133.9598778
2016-06-06,46.7836,46.8188,45.4407,45.6421,1071242.1020961
2016-06-07,45.7085,46.8909,45.7085,46.2596,1324723.0112005
2016-06-08,46.2538,47.2143,45.9173,46.6018,1346643.8161877
2016-06-09,46.3816,46.7173,45.4735,45.5275,782264.60839352
2016-06-10,45.7085,45.8027,44.8144,45.5873,624700.80787943
2016-06-13,45.0436,46.448,44.902,46.2129,836119.51604976
2016-06-14,45.991,46.0844,45.0436,45.5128,1302958.5304118
2016-06-15,45.5668,45.5668,44.9421,45.3932,995394.33376744
2016-06-16,44.8349,46.045,44.7816,45.5873,1905618.8475895
2016-06-17,45.6421,46.018,45.0362,45.7085,2171063.4430082
2016-06-20,46.2129,47.0465,45.8837,46.2129,1054454.3487197
2016-06-21,45.9173,46.3947,45.6274,46.3947,847058.54609437
2016-06-22,46.3816,46.9186,46.1449,46.8851,1001699.8168667
2016-06-23,46.9793,48.7659,46.7238,48.7659,1461448.0632887
2016-06-24,39.6591,47.6925,39.6591,46.4152,1369237.5479981
2016-06-27,46.1449,47.1881,45.7551,46.5895,1107798.7601653
2016-06-28,47.2348,47.2552,46.3872,47.0185,1962870.1427141
2016-06-29,47.3011,47.3011,46.7566,46.8851,2506985.8262815
2016-06-30,46.5151,46.9989,46.2538,46.4152,1998846.691453
2016-07-01,46.7566,46.8188,45.8772,46.2661,863036.58897408
2016-07-04,45.8157,45.9436,45.1043,45.5742,1228240.4486736
2016-07-05,45.7028,45.7028,44.9486,45.1304,999853.23727228
2016-07-06,45.1304,45.2311,44.1962,44.5999,1799302.5159525
2016-07-07,44.7873,45.1583,44.31,44.7136,1214886.9425323
2016-07-08,44.929,44.929,43.0539,43.0539,1895171.9945135
2016-07-11,43.5583,43.8334,42.7174,43.4036,2645022.5360974
2016-07-12,43.275,44.3247,43.2275,44.3247,1403834.0471723
2016-07-13,44.4983,44.9969,43.4093,43.7662,2056119.969668
2016-07-14,44.3828,44.3828,42.5111,43.1349,2343968.9980629
2016-07-15,43.4821,43.9603,43.0302,43.7589,1625739.910751
2016-07-18,44.0373,45.4375,44.0373,45.3196,1174698.1894143
2016-07-19,45.3826,46.0139,45.0903,45.9722,1130231.2826459
2016-07-20,46.1793,46.2416,44.7513,44.7996,1962335.2208475
2016-07-21,45.0566,45.0566,43.7376,44.938,1179346.3917532
2016-07-22,44.938,44.9863,44.1126,44.2232,659264.33241804
2016-07-25,44.3828,45.2083,44.3772,45.132,824380.54577079
2016-07-26,45.0354,46.0761,44.8758,45.5545,1397235.4562009
2016-07-27,45.4235,45.4644,44.4181,45.3539,1615195.355051
2016-07-28,45.0067,45.3539,43.8211,43.8211,2001411.3853341
2016-07-29,43.8285,44.0373,43.1768,43.3078,2602890.7220437
2016-08-01,43.551,44.0013,42.5258,43.5583,1222229.2947292
2016-08-02,43.6893,44.1412,42.9269,43.3781,1736064.4925395
2016-08-03,43.5779,43.6893,42.6978,43.2184,794336.98887704
2016-08-04,43.3781,44.6326,43.2873,44.5908,1638797.8664546
2016-08-05,44.7087,44.8897,44.0013,44.73,2094060.3411501
2016-08-08,44.7709,45.2156,44.4049,45.1943,1091566.690463
2016-08-09,45.0289,45.9779,44.9445,45.5897,1233809.4982441
2016-08-10,45.223,46.4429,45.1803,46.4429,1336552.3564067
2016-08-11,46.1172,46.7689,45.8944,46.5462,1606314.1865254
2016-08-12,46.6723,47.0129,46.0475,46.1376,1264820.3111159
2016-08-16,46.1172,46.2211,44.9167,45.0771,2208393.17309
2016-08-17,45.0771,45.4031,43.9603,44.4524,1589475.1392713
2016-08-18,44.5573,45.0698,44.3214,45.0566,1105256.0493745
2016-08-19,45.0771,45.5619,44.9028,45.4235,844722.2320969
2016-08-22,45.0771,46.1858,45.0771,45.9779,1301610.2341999
2016-08-23,45.8116,46.2563,45.2287,45.6315,3745304.3006252
2016-08-24,45.223,45.4235,44.7644,45.4235,952224.42933328
2016-08-25,45.3884,45.3965,44.7996,45.2499,1112412.7665858
2016-08-26,45.1394,45.2712,44.6055,45.0067,796702.61366173
2016-08-29,45.0624,45.2083,44.6055,45.1394,645726.41257385
2016-08-30,45.0771,45.742,45.0566,45.666,1007511.9017146
2016-08-31,45.6315,45.6807,44.7644,45.0771,1779915.8727764
2016-09-01,45.0215,45.4588,44.4868,45.2156,1184727.3637725
2016-09-02,45.0903,45.2156,44.6736,44.8684,1299882.1190372
2016-09-05,44.8684,45.2499,44.667,44.834,722996.9753652
2016-09-06,44.834,45.4235,44.4319,44.6326,1909909.2140679
2016-09-07,44.549,45.5619,44.549,45.3253,1405353.3229762
2016-09-08,45.4161,45.5619,44.5286,44.8758,985479.9599925
2016-09-09,44.73,44.834,44.2855,44.3828,567983.21333868
2016-09-12,44.0373,44.0438,42.9966,43.6484,1023911.2871605
2016-09-13,43.8285,43.8907,43.0032,43.4821,1395380.3276268
2016-09-14,43.8629,43.8629,43.2045,43.5166,579220.23638662
2016-09-15,43.551,44.3141,43.4404,44.1888,830079.0513182
2016-09-16,44.2797,44.5769,43.8981,44.2445,1987532.7275886
2016-09-19,44.5081,45.2426,44.5081,45.2016,1088526.9175724
2016-09-20,45.0771,45.7011,44.8618,45.7011,672490.82514809
2016-09-21,45.5971,46.1441,45.5971,46.1441,1056804.0968279
2016-09-22,46.0548,47.2602,46.0548,46.7402,2019911.377197
2016-09-23,46.637,46.637,45.1803,45.6389,1284874.9959839
2016-09-26,45.1943,45.2156,44.5359,44.8266,766379.38300665
2016-09-27,45.0354,45.042,44.5147,45.042,668879.49190684
2016-09-28,45.0771,45.1943,44.4803,44.7996,819864.24197432
2016-09-29,45.2499,45.6585,44.73,45.2016,819789.74372349
2016-09-30,44.73,45.5275,44.5081,45.0837,2170722.7051068
2016-10-03,45.3335,45.666,44.834,44.938,1017771.8985221
2016-10-04,45.2843,46.1302,45.0566,45.7707,1991451.8240956
2016-10-05,45.8395,46.8098,45.7633,46.4634,932263.78324095
2016-10-06,46.6723,46.8098,46.298,46.637,986155.32938121
2016-10-07,46.7337,46.7819,46.4569,46.5674,1338016.6744846
2016-10-10,46.5674,48.6071,46.5674,48.2534,3392308.3838001
2016-10-11,48.4048,48.8912,48.1559,48.2534,2016733.5993499
2016-10-12,47.961,48.7529,47.7957,48.3844,998556.23493808
2016-10-13,47.9554,48.1486,47.7465,47.8439,2760991.8869901
2016-10-14,47.9488,47.9554,47.8292,47.8513,834773.66240355
2016-10-17,47.8513,48.2116,46.9499,46.9834,1177323.9474355
2016-10-18,47.1921,47.9062,46.9834,46.9981,993261.97399766
2016-10-19,47.0325,48.1969,47.0325,47.7122,1372840.3322597
2016-10-20,48.5375,48.7871,48.3426,48.648,1621365.2757594
2016-10-21,48.6824,48.9952,48.3639,48.5793,1031124.1833806
2016-10-24,48.544,49.2368,48.5171,49.0435,698000.98028617
2016-10-25,48.8969,50.2635,48.8969,49.9589,1621326.1947098
2016-10-26,49.9319,51.3517,49.7723,51.179,3230528.7150585
2016-10-27,51.2837,52.5939,51.2494,51.9421,2720573.5327056
2016-10-28,51.9495,52.7061,51.5392,52.4416,2071450.7326634
2016-10-31,52.4285,54.2299,52.4285,53.9539,4633317.3441535
2016-11-02,53.8843,53.8843,52.0518,52.2885,3396827.1301622
2016-11-03,52.1501,52.851,51.8447,52.67,1894041.0866402
2016-11-04,52.3245,52.5677,50.722,50.722,1178964.1302366
2016-11-07,51.4148,51.8389,50.6246,50.8882,1661430.6793146
2016-11-08,51.2494,51.6154,50.8531,51.3803,1501961.6776316
2016-11-09,50.903,51.1159,50.0834,50.8048,1593803.3655164
2016-11-10,51.3321,54.2864,51.3321,51.5819,2596261.5990023
2016-11-14,50.6246,52.3794,50.555,50.5764,2068398.7469448
2016-11-15,50.9571,51.6645,50.9366,51.2207,1547376.2998532
2016-11-16,51.6309,52.7888,51.5819,51.8938,1625091.409584
2016-11-17,51.9495,52.1444,49.7992,50.1604,1014822.5005587
2016-11-18,49.7576,51.2698,49.3407,49.4734,1346290.8654584
2016-11-21,49.8272,52.2541,49.584,52.2541,1831993.8139578
2016-11-22,52.7061,53.0933,52.5112,52.9132,2077591.3425846
2016-11-23,52.7118,54.3625,52.7118,54.3346,1664897.9011854
2016-11-24,54.3003,54.7154,53.19,53.7313,664915.20793623
2016-11-25,53.8491,53.8491,52.5038,53.5297,803342.72824836
2016-11-28,53.3022,53.6067,52.8297,53.1556,812295.95245926
2016-11-29,53.3988,53.3988,52.8641,52.8641,831555.58222407
2016-11-30,52.8862,54.2176,52.8575,53.018,2487525.9061374
2016-12-01,53.746,53.746,52.4964,53.2604,1574973.6272974
2016-12-02,53.4742,53.6002,52.4547,52.5112,1276957.4195879
2016-12-05,52.9132,55.8257,52.9132,55.757,1801806.1456936
2016-12-06,55.7635,56.3187,55.1534,55.8257,1730976.6283924
2016-12-07,55.7905,57.0048,54.5778,56.3866,2055412.8469264
2016-12-08,55.8323,57.5108,55.2788,56.873,2178054.0657586
2016-12-09,56.5201,57.2971,56.069,56.4578,1619392.9040365
2016-12-12,57.0737,57.1219,55.3614,55.5834,1136704.0814889
2016-12-13,55.8462,57.3176,55.8118,57.2759,1546582.4660328
2016-12-14,56.8591,59.0649,56.3113,59.0649,2027968.1798323
2016-12-15,58.9463,58.9463,57.56,57.8376,1719041.0315825
2016-12-16,58.0038,59.4531,57.4904,59.0019,3150452.8656743
2016-12-19,59.6389,60.7771,58.9463,60.452,2143630.988742
2016-12-20,60.4577,60.4734,58.7857,58.7857,1427673.4874392
2016-12-21,58.9463,59.8895,58.7734,58.9463,1408589.7223977
2016-12-22,58.9463,60.3268,58.8782,59.9526,1518015.440045
2016-12-23,59.9526,60.2776,58.6278,59.6962,949509.51766764
2016-12-27,59.6389,60.1179,59.5636,59.9444,343097.41972658
2016-12-28,59.6684,59.9869,58.9463,59.0854,666425.93476052
2016-12-29,59.4595,59.896,58.6056,58.8078,996179.6186082
2016-12-30,58.9463,59.2934,58.8291,59.1542,1290016.5965742
2017-01-02,59.0166,59.5636,58.7808,59.3556,234618.19624975
2017-01-03,59.6389,59.9935,58.4967,58.7734,1738631.6289863
2017-01-04,59.0854,59.9869,57.7958,59.9869,1676202.0947873
2017-01-05,59.7167,62.1993,59.5915,61.9561,2201888.6208943
2017-01-09,61.9292,61.9292,60.8475,61.4436,1380953.3139038
2017-01-10,61.2349,62.0675,60.9507,61.2349,1315039.4598749
2017-01-11,61.2349,61.3257,59.0084,59.2655,1855833.2542247
2017-01-12,59.5374,60.8958,59.1895,59.9107,1727841.5954434
2017-01-13,59.9042,60.57,59.3,59.9869,948561.80221441
2017-01-16,59.7781,60.3128,58.8979,58.974,1215040.8241651
2017-01-17,59.2238,59.8821,58.9119,59.4326,995771.71015281
2017-01-18,59.4326,59.7298,59.1754,59.4661,1481280.474687
2017-01-19,59.4661,59.9869,59.3,59.9869,1114699.0079884
2017-01-20,59.9869,60.0083,56.1729,57.2136,4858924.9159008
2017-01-23,57.2201,57.9063,56.7338,57.0737,2192063.4007638
2017-01-24,57.3512,57.56,56.7616,57.0818,2700885.2326778
2017-01-25,57.0392,57.2889,55.9641,57.1506,2306233.8020912
2017-01-26,57.56,57.56,56.4414,56.5201,2144687.3983645
2017-01-27,56.5249,57.7745,56.3113,57.7745,1091785.3000843
2017-01-30,57.8015,57.8376,56.3866,56.3866,824150.94460428
2017-01-31,56.6584,57.0605,56.2973,56.2973,749918.93342072
2017-02-01,56.8591,57.1219,56.3661,56.7272,1130960.3884779
2017-02-02,56.8656,57.067,56.6028,56.6584,1682822.6688492
2017-02-03,56.7616,57.7671,56.5406,57.7606,1882313.1079064
2017-02-06,57.9063,58.7031,57.7401,58.7031,1513660.3455782
2017-02-07,58.5998,58.7734,57.9341,58.3846,1021677.5609183
2017-02-08,58.2666,58.3984,57.9129,58.1143,983070.369027
2017-02-09,58.4893,61.7203,58.0095,60.2644,2505977.0466882
2017-02-10,61.3527,61.3527,59.2238,59.2574,1552946.5707065
2017-02-13,59.6389,60.2506,59.2934,60.2506,586739.67458966
2017-02-14,60.2644,61.1521,59.6537,60.6043,1204295.9780858
2017-02-15,60.9573,61.9972,60.5904,61.9972,1738632.8502691
2017-02-16,61.9774,67.0532,61.4845,64.8417,4300606.9346457
2017-02-17,65.2076,66.332,63.8763,64.1481,2605755.8514938
2017-02-20,64.1481,64.8417,63.9475,64.3553,527933.68645995
2017-02-21,64.4601,66.8248,64.4388,66.8248,1095552.9575241
2017-02-22,66.8936,66.9222,64.2587,65.188,1869726.5673639
2017-02-23,65.3821,66.8519,65.1806,66.8519,1245262.6883478
2017-02-24,66.6095,66.8183,65.4099,65.5343,1753145.3537881
2017-02-27,65.4647,66.2836,64.98,65.4304,1003990.9434006
2017-02-28,65.7227,65.9855,65.0971,65.3264,1340703.4966458
2017-03-01,65.5687,68.0653,65.4852,66.5055,1705228.3231082
2017-03-02,66.9149,67.9065,66.006,66.1591,1665349.7758216
2017-03-03,66.0412,67.9621,65.7145,66.6996,1636383.3903579
2017-03-06,66.9222,67.9621,66.589,67.705,1022263.7766625
2017-03-07,67.6494,68.3707,66.9706,68.094,2149276.979129
2017-03-08,67.5454,69.2788,67.5454,68.7245,1105982.7126408
2017-03-09,68.7105,68.7245,67.3373,68.4133,1569875.9928879
2017-03-10,68.4133,69.2444,67.7116,69.002,1591683.2185747
2017-03-13,69.2518,70.6323,68.9954,69.9379,1342542.7485435
2017-03-14,70.042,71.9825,69.418,71.5698,1134205.3368789
2017-03-15,71.5698,73.0224,70.4579,71.7771,1004290.1576867
2017-03-16,71.9825,73.4433,71.9121,72.9225,1122356.4511479
2017-03-17,72.816,75.1414,72.6458,75.0015,3721594.3163352
2017-03-20,74.4102,74.6174,73.4433,74.2408,1167071.2783248
2017-03-21,73.856,74.5134,72.432,72.816,1437692.891535
2017-03-22,70.7363,71.7771,70.3203,70.4939,1766525.7281511
2017-03-23,70.4579,73.2648,70.3891,73.2648,1245238.2626918
2017-03-24,73.1649,73.2295,71.8826,73.2295,941149.83689782
2017-03-27,72.1897,72.2609,69.8004,70.6658,1167433.9993166
2017-03-28,71.0147,71.9473,70.5283,71.9473,567033.05531984
2017-03-29,72.3321,72.852,71.3913,71.9473,927252.85991026
2017-03-30,72.5033,72.5033,71.4626,72.2961,1160858.6127183
2017-03-31,71.9473,72.5376,69.3492,69.3492,1353914.1126995
2017-04-03,71.1203,73.856,71.0842,73.7823,1038389.5947611
2017-04-04,73.6496,75.3781,73.4433,74.4848,1285681.0426323
2017-04-05,73.5464,75.0309,72.8881,72.8881,1444507.6495621
2017-04-06,72.1611,72.5033,71.4273,72.2609,1159101.1867683
2017-04-07,72.3321,72.7801,71.2563,72.0537,977206.99030151
2017-04-10,71.8122,73.2648,71.2923,72.125,814943.69357087
2017-04-11,72.468,74.1368,72.468,73.8192,1203986.9935373
2017-04-12,73.8192,75.0015,73.6865,74.5806,1837746.0559484
2017-04-13,74.8975,76.7357,74.4848,76.3525,1568633.9482797
2017-04-18,76.6292,77.9123,76.5982,77.3269,1855800.2795891
2017-04-19,77.6708,77.9123,77.2189,77.3269,1375626.0783278
2017-04-20,76.974,78.2635,76.974,77.6708,1112777.9301431
2017-04-21,77.7412,78.7778,77.7412,78.4274,1337504.9569912
2017-04-24,78.5052,81.9712,78.5052,81.8238,1452205.395054
2017-04-25,82.0449,83.2158,81.5618,83.2158,1645523.4708373
2017-04-26,83.2158,85.1973,82.2414,84.2966,2243284.0014192
2017-04-27,83.6988,83.8463,80.3049,80.3672,1834205.5571096
2017-04-28,81.1466,81.4119,80.0634,80.445,1096178.2543179
2017-05-02,80.0634,82.2086,80.0634,80.8969,1539063.0278298
2017-05-04,80.8969,83.5024,80.8191,81.6601,1525395.6520087
2017-05-05,80.445,82.3806,80.1649,82.1676,1145045.4430167
2017-05-08,82.7,83.9446,81.5618,83.3632,904236.56425093
2017-05-09,83.9118,83.9446,81.4881,82.1103,1317144.9514231
2017-05-10,81.6928,82.1676,81.1466,81.7911,1277608.3633206
2017-05-11,81.7338,82.4952,78.3332,78.7157,1942985.2161554
2017-05-12,79.5098,79.853,78.4274,79.0578,829337.73265826
2017-05-15,80.2427,80.3049,78.8555,80.3049,764185.95909685
2017-05-16,80.1027,80.1027,75.3781,76.9052,2639398.5288008
2017-05-17,75.799,76.5597,73.7823,73.8192,1801961.2486093
2017-05-18,73.5079,76.0799,73.0224,76.0799,1941982.5429761
2017-05-19,76.2837,76.974,73.9591,76.3223,1607268.0083926
2017-05-22,76.974,77.7723,75.0015,76.9052,1343284.0672034
2017-05-23,76.4901,76.5293,73.5464,73.5464,1614789.8891612
2017-05-24,73.5079,74.1368,72.5033,73.4433,1760767.3797464
2017-05-25,73.7528,75.763,73.6865,75.2454,1470624.7822521
2017-05-26,75.2454,75.2454,72.8881,72.8881,1317938.7852434
2017-05-29,73.1649,74.0263,73.0224,73.4433,479281.44353409
2017-05-30,73.4433,75.1414,72.3674,74.8245,1075238.1394196
2017-05-31,74.8975,75.799,73.6128,73.6128,5100605.7905861
2017-06-01,73.5079,74.1,72.1897,72.5376,1097901.4843495
2017-06-02,73.1649,74.2031,72.5737,73.336,920985.23657779
2017-06-05,73.336,73.4433,71.5698,72.5033,618336.70320572
2017-06-06,72.5033,75.5861,72.0537,74.8975,1222258.6055164
2017-06-07,75.5254,77.4268,75.3118,75.9701,2034139.3218235
2017-06-08,76.6292,78.2243,75.3781,77.3572,1762325.7365999
2017-06-09,77.3572,78.5363,76.8053,77.15,903038.48582358
2017-06-12,77.3874,78.1227,76.4221,76.974,1275543.1741048
2017-06-13,77.0116,77.5333,75.5254,76.8741,1087060.156929
2017-06-14,76.8438,78.7157,76.7668,78.6845,1468071.0799161
2017-06-16,77.7018,79.4402,76.974,79.2298,2790735.0083149
2017-06-19,79.744,81.6601,79.1283,80.7495,888201.12107959
2017-06-20,81.6928,82.3478,81.24,82.1103,1722997.9878563
2017-06-21,81.1073,83.6988,79.9307,83.6661,1545927.8584517
2017-06-22,82.5362,83.183,80.8191,81.7583,1468774.5388092
2017-06-23,81.4119,82.7326,81.2793,81.6601,1975222.196959
2017-06-26,82.5689,83.1176,81.1466,81.1466,745017.92554208
2017-06-27,80.445,81.1073,77.9435,78.7157,1510133.2808502
2017-06-28,78.7157,78.9179,77.4268,77.5333,651729.01753859
2017-06-29,78.185,79.744,77.9754,79.744,1183806.5165408
2017-06-30,79.3387,79.7285,77.6012,77.6012,1086388.4513887
2017-07-03,78.0917,78.0917,76.4221,77.2189,483900.33508581
2017-07-04,76.974,77.2885,75.9701,76.5293,702464.76892221
2017-07-05,76.974,78.5363,76.8053,78.5363,766888.65793449
2017-07-06,78.7778,78.7778,76.0062,76.974,997001.54193297
2017-07-07,76.974,77.8116,76.4221,76.7357,703366.07562902
2017-07-10,77.3874,78.2243,76.6981,77.3269,673211.38200042
2017-07-11,77.6708,78.3332,76.4598,76.4598,728960.49928033
2017-07-12,76.2837,79.0194,76.2837,78.3021,931843.66195756
2017-07-13,79.1438,79.6892,78.1465,79.6892,866236.34991154
2017-07-14,79.4321,80.648,78.4348,80.508,707901.9199503
2017-07-17,80.8584,81.326,79.2994,80.0788,827366.58221816
2017-07-18,80.508,81.0763,79.1209,79.7513,810279.61455554
2017-07-19,80.0011,80.3287,78.5052,79.0816,1132252.5056809
2017-07-20,78.863,79.7285,77.905,78.3021,1268336.3842987
2017-07-21,78.0065,78.5052,75.659,75.763,1482876.6913073
2017-07-24,76.368,76.368,74.4471,75.4445,1557343.1887886
2017-07-25,75.6221,76.0512,74.5208,75.555,1630397.8833524
2017-07-26,75.5189,77.8345,74.8762,77.0813,814569.9810339
2017-07-27,77.5103,77.5463,74.913,75.1267,636651.0600829
2017-07-28,74.8762,76.0135,74.8762,75.9103,504461.85231601
2017-07-31,75.8735,77.5774,75.5189,75.763,1305206.9120476
2017-08-01,76.1241,76.5522,75.3708,76.5522,768293.13315513
2017-08-02,76.8741,77.051,75.6221,75.9103,474612.47938756
2017-08-03,76.264,76.5522,75.3708,75.9472,778443.21451057
2017-08-04,76.1911,76.7284,75.4076,75.6221,425007.63587726
2017-08-07,75.659,76.228,74.913,75.1571,553498.79932405
2017-08-08,75.1939,76.9429,75.0538,76.9429,840137.5364636
2017-08-09,76.9429,77.0116,75.8358,76.7971,707820.09400266
2017-08-10,76.4753,76.7971,75.8735,76.228,753908.86433015
2017-08-11,75.8358,76.228,75.5189,75.6958,665817.73592584
2017-08-14,76.0135,76.5138,75.0538,75.9759,414187.07026431
2017-08-16,76.0135,77.9672,75.9103,76.7594,913242.30362225
2017-08-17,76.6595,77.3342,75.2307,75.2307,713695.68555615
2017-08-18,75.0538,77.3342,75.0538,77.1886,586709.14251965
2017-08-21,76.9429,77.796,76.4442,76.9429,859021.01112584
2017-08-22,76.6595,77.2958,76.228,76.7284,717366.86165463
2017-08-23,76.7594,77.7256,76.4753,77.5103,796900.46147542
2017-08-24,77.7568,81.57,77.7568,81.2481,3131591.3741024
2017-08-25,81.9302,83.2813,81.8975,82.1103,1177990.7678446
2017-08-28,81.963,86.0977,81.963,85.3856,1330008.7231613
2017-08-29,84.9599,86.0977,82.3233,84.0019,1545401.4855647
2017-08-30,84.3212,85.4839,83.8873,84.5586,904966.89136566
2017-08-31,84.4194,85.2054,83.5924,84.0019,786672.21802074
2017-09-01,83.6743,85.099,83.5351,84.6323,717322.89547381
2017-09-04,83.9609,83.9609,82.9947,83.5024,486833.85637275
2017-09-05,83.5024,85.3119,83.355,83.355,534877.90046393
2017-09-06,83.355,84.5013,83.355,84.5013,1326094.5117855
2017-09-07,84.4194,85.4593,83.5678,84.6323,940647.88966679
2017-09-08,84.5259,85.3119,84.1411,85.14,704953.74326975
2017-09-11,85.4839,90.0938,85.2054,89.7583,1400442.5448352
2017-09-12,89.7583,89.9788,89.0212,89.9385,1196020.5658292
2017-09-13,90.1264,91.8297,88.7019,88.7998,1207013.3323171
2017-09-14,89.2666,90.0938,89.0538,89.7583,612909.32244003
2017-09-15,89.7583,90.9373,89.1928,90.0526,2249047.234955
2017-09-18,90.3066,90.7983,89.7986,90.5194,566255.09817589
2017-09-19,89.2263,90.4053,89.1602,89.1928,711237.24327862
2017-09-20,89.4468,90.3229,89.2666,89.9136,560732.45735176
2017-09-21,89.9385,90.2655,85.664,85.7377,1214758.7078382
2017-09-22,85.14,86.2778,83.7398,85.705,1556666.598117
2017-09-25,85.705,87.0639,84.7798,85.5986,469189.98375307
2017-09-26,85.5986,88.3741,85.3856,86.9823,1230144.4285596
2017-09-27,87.4491,87.7683,86.3439,87.3753,664143.35720627
2017-09-28,87.4079,87.8421,85.8848,86.5567,861274.27789287
2017-09-29,86.5567,87.7031,85.705,86.7043,687388.03274931
2017-10-02,86.9823,89.627,86.9823,89.2992,695155.39136086
2017-10-03,89.4879,91.4444,89.3327,89.627,788565.2063616
2017-10-04,89.7583,90.7571,88.4479,88.841,475169.38434461
2017-10-05,88.841,90.9124,88.2352,90.4782,528981.54710283
2017-10-06,90.3229,93.8682,90.3066,93.6884,1431487.5536254
2017-10-09,94.0322,94.2531,92.2554,93.3277,904339.15200617
2017-10-10,94.0322,94.6798,93.1804,94.6798,956210.69639431
2017-10-11,94.8923,95.6788,94.1878,95.4654,1448096.999713
2017-10-12,95.7924,95.7924,92.7307,93.1804,869962.48373605
2017-10-13,93.1152,94.0322,92.9024,94.0322,583083.15388479
2017-10-16,94.1142,94.3267,91.7885,93.3277,829259.57055902
2017-10-17,93.5411,93.9008,92.5745,92.9676,1108176.1365506
2017-10-18,93.3277,94.1878,92.5419,92.6072,1470401.2874996
2017-10-19,88.98,89.2992,86.0573,86.0573,1936185.1135219
2017-10-20,87.2037,87.6705,85.14,86.7043,1089810.4857958
2017-10-23,87.0639,88.841,86.9411,88.1288,1034559.6518986
2017-10-24,88.1288,88.2352,86.7369,87.8421,1067242.4009243
2017-10-25,87.94,89.6922,87.8421,89.1276,977457.35327563
2017-10-26,89.3327,90.5194,89.2992,90.4053,729696.93280907
2017-10-27,90.8309,93.0414,90.6919,92.3617,786851.74659242
2017-10-30,92.4767,94.213,92.4029,93.4666,607461.17986674
2017-10-31,93.1152,93.2951,91.2977,91.6907,927672.98119365
2017-11-02,91.5431,93.5411,91.5431,91.9688,1133263.7278397
2017-11-03,92.0511,92.5171,90.6919,91.6907,658801.46623663
2017-11-06,92.1164,92.5419,89.2666,89.7583,868064.61026398
2017-11-07,89.7583,91.1253,88.1288,88.3741,1489193.1659518
2017-11-08,88.8736,89.0538,86.851,87.8095,897861.46803201
2017-11-09,87.9812,89.9788,87.3428,87.3428,1005270.8477756
2017-11-10,87.5881,89.3327,87.3102,88.2026,764483.95210018
2017-11-13,88.3329,88.98,86.9823,88.1288,758469.13430743
2017-11-14,88.9062,90.5443,88.841,90.5443,781726.02267847
2017-11-15,89.7583,89.9136,85.9835,86.9171,725029.18994533
2017-11-16,87.4079,87.8748,82.5444,82.6017,1713581.897464
2017-11-17,82.5689,85.8848,82.4625,85.8848,669486.46945872
2017-11-20,85.4593,86.8759,84.5259,86.4829,767821.71799411
2017-11-21,86.8107,87.1626,85.7377,85.926,592850.97372366
2017-11-22,86.1637,86.4829,84.2802,85.5249,775029.72908301
2017-11-23,84.7798,87.4491,84.7798,87.269,437530.66971419
2017-11-24,86.9411,87.8748,84.6651,84.8862,470076.63506628
2017-11-27,85.14,88.2352,84.7798,87.269,789064.71102703
2017-11-28,87.4491,87.8421,84.4603,86.6305,717692.94416238
2017-11-29,86.9171,87.6293,82.1103,82.6344,787902.0498009
2017-11-30,82.9291,82.9291,78.7229,78.9334,2112394.2385521
2017-12-01,79.7906,80.2189,76.0135,76.0135,1635826.4854009
2017-12-04,76.4753,79.2994,74.7649,76.8741,1098694.0968871
2017-12-05,76.9429,79.6114,76.228,79.0038,767803.3987521
2017-12-06,79.0038,81.1778,77.3645,81.1778,1531019.6593053
2017-12-07,80.96,81.326,78.3643,79.5729,1279840.86828
2017-12-08,80.2582,80.7495,78.6533,79.1209,498133.16484352
2017-12-11,79.3313,79.541,72.952,72.952,1422824.994721
2017-12-12,72.3101,74.8017,71.42,74.7649,1828656.0480639
2017-12-13,74.8017,76.4066,73.9149,74.9499,886774.66276854
2017-12-14,74.7649,76.0872,74.4471,75.6958,799973.20900162
2017-12-15,74.8393,76.7284,74.1967,75.659,2066746.3513156
2017-12-18,75.9759,77.2958,75.4821,77.227,722602.50102062
2017-12-19,77.2958,78.614,77.051,77.6946,657900.15952982
2017-12-20,78.0065,78.3643,76.1241,76.7284,488157.72692855
2017-12-21,77.1197,79.0816,77.0813,78.9645,624020.55335952
2017-12-22,78.9645,79.7285,78.7229,79.1831,274933.96277899
2017-12-27,79.4321,80.96,79.1438,80.508,398486.25858032
2017-12-28,80.1494,80.508,77.936,77.936,579872.40140212
2017-12-29,78.0844,78.5747,75.5189,75.5189,724373.36108143
2018-01-03,76.0872,77.3645,74.2703,75.1571,1275452.7991776
2018-01-04,76.1543,77.3342,75.4445,76.228,1323748.4275257
2018-01-05,75.8735,75.9759,75.0162,75.9759,1413882.7620553
2018-01-08,76.5138,78.7934,76.0135,78.6533,754763.76229054
2018-01-09,79.0038,79.2217,75.9759,76.228,1153902.1858864
2018-01-10,76.4066,76.5825,74.9499,75.555,752619.18969276
2018-01-11,76.228,76.7971,75.0538,76.264,1103794.1738622
2018-01-12,76.5825,77.4415,75.763,76.5825,1001285.8019973
2018-01-15,75.8735,76.6899,75.555,76.0135,443788.52278425
2018-01-16,76.0135,78.1154,75.5189,77.936,1310228.8269235
2018-01-17,77.905,79.0038,77.1886,78.3332,1134720.7182208
2018-01-18,78.5052,78.7229,77.3342,77.4792,878671.45138683
2018-01-19,77.936,78.1465,76.5522,77.5103,1125936.0310364
2018-01-22,76.5138,80.1182,76.4753,79.7906,1202955.0095708
2018-01-23,80.2894,81.357,78.8319,80.508,1332832.3289962
2018-01-24,80.5702,80.5702,78.9022,79.2994,735964.55614154
2018-01-25,78.3643,78.3643,74.9794,75.1267,2125667.1400286
2018-01-26,75.9472,78.045,75.3413,77.9672,1343353.680323
2018-01-29,77.6552,78.0065,77.0813,77.905,784206.44804641
2018-01-30,77.2958,77.9672,76.0512,76.8356,1224327.4585806
2018-01-31,76.5825,77.9672,75.6958,77.2958,782322.00868515
2018-02-01,77.8345,77.936,75.1267,76.8741,824953.32740425
2018-02-02,75.2668,76.1241,73.4867,73.4867,2312270.6029744
2018-02-05,73.3794,74.6617,71.492,74.6617,1614899.8046133
2018-02-06,70.8149,73.2369,68.5197,70.53,3315242.9965193
2018-02-07,72.2396,72.4525,70.3015,71.7402,1925060.4484916
2018-02-08,71.5625,71.5625,67.5511,67.6936,2221414.4903096
2018-02-09,67.353,69.0184,66.4547,66.6111,2033700.8812981
2018-02-12,67.6649,68.6344,67.3373,67.7083,845252.26883234
2018-02-13,67.9654,68.7481,67.9654,68.6344,1081547.2863673
2018-02-14,69.0332,69.617,68.5197,69.2181,1220821.1556602
2018-02-15,69.2181,69.7316,67.1663,67.1663,1142269.467211
2018-02-16,68.008,68.008,66.7675,67.1106,835657.87115115
2018-02-19,67.0385,67.9654,66.4981,66.9525,407085.31077906
2018-02-20,66.9673,68.1783,66.4122,68.0358,427743.30935051
2018-02-21,68.1636,68.1636,66.4826,68.0358,911664.40624393
2018-02-22,67.353,67.353,65.1864,66.4122,1508804.5251631
2018-02-23,66.6676,67.7231,66.0699,66.2558,1260273.4752494
2018-02-26,67.1106,68.1505,66.6537,66.896,727100.48557508
2018-02-27,67.1663,72.9159,65.6997,70.3875,4090508.4331828
2018-02-28,70.358,70.53,68.5787,68.7629,1915972.8831726
2018-03-01,68.7195,69.775,68.0358,68.2929,1794099.8512221
2018-03-02,67.9654,68.9194,67.0525,67.8221,755925.20223387
2018-03-05,65.9127,67.8221,65.2715,65.9848,1707166.4989127
2018-03-06,66.5407,67.3226,65.6997,66.9673,965471.68387095
2018-03-07,66.0551,66.8829,65.229,66.8829,1427114.1399166
2018-03-08,66.9673,66.9673,65.2576,65.5434,963599.45733769
2018-03-09,65.613,66.9673,64.3315,66.9673,1063849.6773044
2018-03-12,67.6804,68.6769,66.9959,68.2209,697862.9753297
2018-03-13,68.392,68.7629,67.1106,67.4807,1048669.1320934
2018-03-14,66.9959,67.2809,65.3845,65.3845,1341010.0386288
2018-03-15,65.613,65.9275,64.759,64.9727,1236775.9941667
2018-03-16,64.845,65.215,62.8781,63.0067,4036276.1491412
2018-03-19,63.0067,64.0466,62.4786,62.4786,475622.48026362
2018-03-20,62.2935,62.7504,60.9834,61.4387,1295420.7729667
2018-03-21,61.3683,64.9579,61.3683,64.6026,2230692.5757454
2018-03-22,64.1317,64.3741,62.8069,62.9494,838829.5425842
2018-03-23,61.9808,62.2083,60.7984,61.2684,1788082.5908637
2018-03-26,61.5107,62.2665,61.0538,61.9808,649776.1863405
2018-03-27,61.9808,63.1205,61.4248,61.4248,604911.14137917
2018-03-28,61.1112,61.2389,59.1026,59.5571,1247695.4836865
2018-03-29,60.2425,60.4708,59.358,59.9281,1114496.2750435
2018-04-03,60.0279,63.249,59.914,62.3083,1625799.7536083
2018-04-04,62.2665,62.6219,61.1537,61.1537,1106204.9861105
2018-04-05,61.9808,64.5453,61.9808,63.7756,1131053.2059707
2018-04-06,63.7756,66.4408,63.4472,66.0977,1081718.2659593
2018-04-09,66.0977,66.9525,63.7756,64.3741,1294179.9496413
2018-04-10,66.4678,66.4678,63.0206,63.4332,1552633.9223096
2018-04-11,63.263,64.1179,62.4786,63.7051,1479557.2446554
2018-04-12,63.6757,65.0447,63.5619,65.0447,764516.9267358
2018-04-13,65.1152,65.685,64.8301,64.8301,578078.3369681
2018-04-16,65.3845,65.5434,64.4601,65.1585,400439.08977842
2018-04-17,65.0578,65.301,62.3361,62.6644,1337710.1325017
2018-04-18,62.6923,63.0206,62.052,63.0206,1158359.8681084
2018-04-19,62.7643,63.8042,62.7643,63.4332,822266.50524302
2018-04-20,63.5766,64.759,62.6219,62.6219,908064.06454788
2018-04-23,62.8503,63.7617,62.6079,63.3629,477973.44965469
2018-04-24,63.3047,63.7191,62.1371,62.1371,1218515.3737327
2018-04-25,62.1371,62.436,61.0538,61.767,802530.57518599
2018-04-26,61.5534,64.0892,60.954,64.0892,552706.18678649
2018-04-27,64.1179,64.5453,63.5479,64.0171,491225.58932356
2018-04-30,64.2603,65.215,63.4194,63.9041,418324.7763926
2018-05-02,64.0605,64.0605,62.1796,62.1796,987774.75037475
2018-05-04,61.4116,61.8382,59.273,59.6864,1490056.6128918
2018-05-07,60.7132,60.7263,58.0619,58.0619,567008.62966383
2018-05-08,58.0619,58.9176,58.0619,58.6326,1606728.2013947
2018-05-09,58.6326,61.767,58.233,61.6237,1253216.9032278
2018-05-10,61.6237,61.6384,58.4467,60.484,1553117.5502986
2018-05-11,60.7263,61.8382,60.2425,61.6237,741300.34069718
2018-05-14,61.6237,62.508,60.6551,62.2665,400126.44138148
2018-05-15,62.0659,62.3361,60.6699,60.7263,815804.69794527
2018-05-16,60.954,61.595,59.815,60.0566,816179.63176504
2018-05-17,59.7855,62.5924,59.5734,61.5672,1009362.1451574
2018-05-18,61.6532,61.767,59.4154,59.8428,567118.54511588
2018-05-21,59.9854,61.4116,59.5571,61.4116,862181.69101369
2018-05-22,61.2684,61.2684,59.3016,59.3016,1089953.3758835
2018-05-23,59.1305,59.7429,58.2617,58.9028,735712.97188462
2018-05-24,59.2017,60.8687,59.2017,60.2989,796591.47692688
2018-05-25,60.7402,61.211,59.3155,59.9714,845656.51343932
2018-05-28,60.6985,61.0964,59.9714,61.0964,314266.59665379
2018-05-29,60.5707,60.6265,58.3469,58.4042,1356585.0581843
2018-05-30,58.2478,59.1165,57.5354,58.0619,3363668.0808442
2018-06-01,58.0619,58.6604,57.2496,58.4042,711453.41033432
2018-06-04,58.9028,59.9854,58.5753,59.331,599748.77898121
2018-06-05,60.199,61.8096,59.8715,61.8096,1321877.4222752
2018-06-06,61.8236,64.474,61.5107,63.0492,2526308.9627519
2018-06-07,64.1179,64.4314,61.9094,62.3361,1071085.7778977
2018-06-08,61.9808,62.5924,61.2684,62.2362,1113038.0633797
2018-06-11,62.3222,62.6219,60.6551,60.6551,735758.15934824
2018-06-12,60.7837,62.052,60.0566,61.9808,721449.61005689
2018-06-13,61.9808,61.9808,60.484,61.1259,906574.0995312
2018-06-14,60.7688,61.1537,60.1277,60.7837,880513.14585007
2018-06-15,60.8549,60.9834,59.643,59.9714,2531374.8438086
2018-06-18,60.1277,61.0538,58.1332,58.4181,639071.6425936
2018-06-19,57.7049,58.6458,57.1358,57.5354,1312946.1811547
2018-06-20,58.1479,59.3876,58.1479,58.6326,767783.85822729
2018-06-21,58.875,60.086,58.0767,59.1305,1363653.8430339
2018-06-22,59.345,59.9574,58.5327,58.9879,1393567.9439508
2018-06-25,58.5597,59.6724,58.4328,58.7751,433085.20032016
2018-06-26,58.6326,60.398,58.6187,59.5864,724292.7564166
2018-06-27,59.345,59.6299,57.9341,58.6326,679761.12165982
2018-06-28,58.4181,60.0566,57.8474,58.7751,981872.29059965
2018-06-29,59.6299,59.9854,59.1305,59.8854,855340.06476496
2018-07-02,59.0175,59.331,58.2756,58.2756,377603.54397357
2018-07-03,58.4754,59.8428,58.4754,59.8289,493015.98990918
2018-07-04,59.345,62.1658,59.273,62.1658,575442.80868449
2018-07-05,61.9094,62.4647,59.8428,59.8428,733896.92436019
2018-07-06,60.0712,61.026,59.6005,60.4127,770060.32936754
2018-07-09,61.2258,61.2258,58.9176,59.358,465697.11494348
2018-07-10,59.7003,60.4413,59.0453,60.0712,617530.65655735
2018-07-11,59.9854,59.9854,58.7751,58.7751,576472.35008536
2018-07-12,59.0453,59.1305,57.6918,57.8474,759184.80602856
2018-07-13,58.5327,58.5597,57.7049,58.4042,549799.53372116
2018-07-16,58.4181,58.7882,57.7916,57.7916,386408.9929656
2018-07-17,58.2756,59.8428,57.7343,59.7577,901212.66803674
2018-07-18,59.8428,60.1556,59.4302,59.8854,746357.67277429
2018-07-19,59.9894,61.8366,59.9149,61.8366,1207910.9751755
2018-07-20,62.2796,64.9686,61.8366,64.2742,2624865.2634742
2018-07-23,64.4363,66.8601,63.9942,66.1952,1056499.9974106
2018-07-24,66.2099,67.6732,65.5458,66.9927,994416.08624419
2018-07-25,67.0082,69.002,65.2798,68.6328,1028961.2915408
2018-07-26,68.7072,70.1992,68.338,69.8012,1249375.96882
2018-07-27,70.1549,70.1549,68.6032,68.8997,526698.96954859
2018-07-30,68.9439,70.5094,68.6328,70.4513,710044.04998248
2018-07-31,70.4063,70.4063,68.3077,68.4403,1036607.7431551
2018-08-01,68.7072,69.0479,67.8213,68.7514,681831.19600677
2018-08-02,68.7514,68.9578,67.6133,67.7763,795216.31249345
2018-08-03,67.9089,69.4311,67.9089,69.2837,583345.72968691
2018-08-06,69.1936,69.2837,68.0276,68.9283,388036.96293874
2018-08-07,69.0479,69.2976,68.0129,68.7662,542834.55790957
2018-08-08,68.8399,69.0479,68.4117,68.8399,607628.49561042
2018-08-09,68.722,69.7266,68.3224,69.7266,523484.55321752
2018-08-10,68.7809,69.3721,67.6732,67.9679,1325795.2974994
2018-08-13,67.9679,71.2775,66.8011,70.4211,2056256.7533416
2018-08-14,70.9229,72.667,70.6724,72.2528,1270587.2085001
2018-08-16,71.6623,72.7554,70.5242,72.4746,1755867.5931506
2018-08-17,72.5492,72.6523,70.037,70.7166,1040017.5647343
2018-08-20,70.9082,73.1099,70.8492,72.1053,801295.85827463
2018-08-21,72.387,72.387,71.2775,71.7655,838966.32625786
2018-08-22,71.7655,73.2868,71.4699,72.5492,1132752.0103463
2018-08-23,72.5041,73.3319,71.4102,71.4102,1026659.1734617
2018-08-24,71.3668,72.7849,70.7011,72.7554,643703.96825612
2018-08-27,72.7702,73.8044,72.7702,73.2868,665624.77324335
2018-08-28,73.2868,74.6174,71.9138,73.8781,976790.53286652
2018-08-29,73.8633,75.2454,73.006,74.3594,910526.17067381
2018-08-30,74.5437,75.0236,72.0619,72.9176,1365217.0850186
2018-08-31,72.1798,73.5833,71.2923,72.5785,1112201.4846613
2018-09-03,72.7702,74.3955,72.5041,73.5833,539760.58910056
2018-09-04,73.8781,74.6174,72.3264,72.4893,767135.3570602
2018-09-05,72.5492,76.0208,71.8097,75.3569,1446133.1769697
2018-09-06,75.2815,75.6508,73.6865,74.7288,1450965.7930115
2018-09-07,74.7288,76.5368,74.3226,75.6148,1054697.383997
2018-09-10,76.0945,76.6825,74.2473,75.171,604895.26470277
2018-09-11,75.5035,77.4644,75.2086,77.4644,1635182.869365
2018-09-12,77.4644,78.2792,75.763,77.0198,2102548.256614
2018-09-13,77.5701,78.6845,75.6508,76.3918,1236363.2005801
2018-09-14,76.9429,76.9429,73.4498,73.4498,869194.29685449
2018-09-17,73.2868,74.8393,72.9921,74.2113,1430087.9635359
2018-09-18,74.2473,75.1341,73.7462,73.9526,1150277.4185343
2018-09-19,74.6912,74.7288,71.6623,72.7702,2030838.1944136
2018-09-20,73.1403,73.3908,71.2923,71.6623,1748931.9281262
2018-09-21,72.3567,73.3458,71.0711,72.1349,9923805.742005
2018-09-24,72.1495,74.8393,72.1495,74.3594,1256229.8078968
2018-09-25,74.4692,77.4644,73.9894,73.9894,1567207.4899687
2018-09-26,74.1,74.3594,71.9138,73.9894,1246244.5997194
2018-09-27,74.0263,75.6508,73.3615,75.4666,1408940.2305615
2018-09-28,74.6174,75.763,73.2582,74.6174,1085978.1003677
2018-10-01,75.2815,76.6825,74.9499,75.8735,918845.54911121
2018-10-02,74.6912,75.4297,72.6523,73.1099,1374282.6672472
2018-10-03,73.5088,73.9894,72.4156,72.9037,425347.15249581
2018-10-04,72.7702,73.7905,72.1201,73.3458,1097376.3327453
2018-10-05,73.6569,73.6569,71.5886,71.8989,1380497.7754192
2018-10-08,72.0316,72.2528,68.5591,70.5242,1108979.7406334
2018-10-09,70.3032,72.283,70.1844,72.283,1434323.3722883
2018-10-10,72.283,72.283,69.2535,69.8298,1170343.0949475
2018-10-11,68.6328,70.2434,67.6732,69.1649,1631250.3387472
2018-10-12,70.037,71.5142,69.3565,71.1457,1665701.5052681
2018-10-15,71.1457,71.2333,69.6669,70.5389,491182.84442554
2018-10-16,70.7756,72.1349,69.8152,72.1349,723481.82463702
2018-10-17,72.726,72.7408,69.6816,70.2884,790409.34339045
2018-10-18,70.5094,70.7314,68.2634,69.4458,1056944.54435
2018-10-19,69.5646,69.8012,68.338,69.3279,785720.8387191
2018-10-22,69.3565,69.7708,68.4117,69.0168,835949.75774048
2018-10-23,68.338,68.9283,67.2293,67.2293,972550.23898298
2018-10-24,67.5692,68.3077,66.9338,67.5986,1102900.1948522
2018-10-25,66.6389,67.1115,65.0128,65.2495,1660071.3915576
2018-10-26,65.2495,65.5606,62.5752,62.6784,1350140.3488457
2018-10-29,62.9887,65.5458,62.6931,65.5458,1419729.0428216
2018-10-30,65.3232,67.1409,65.057,67.1409,2077005.1268403
2018-10-31,67.3038,68.5746,67.2588,68.1455,1537927.2348253
2018-11-02,69.002,69.6383,68.4706,69.0766,1396381.7795233
2018-11-05,69.0766,71.2775,68.7662,71.0565,774825.77485532
2018-11-06,71.3815,72.2388,70.1992,71.2923,1248726.2463701
2018-11-07,70.6282,72.1798,70.6282,72.1201,973577.33781825
2018-11-08,72.1798,72.1798,69.0766,69.4458,1695721.8577887
2018-11-09,69.3124,71.6623,68.3822,71.248,1269470.9560204
2018-11-13,71.8253,72.283,70.2736,70.6429,1156172.5506126
2018-11-14,70.2139,73.4351,70.2139,72.2528,1196896.2255972
2018-11-15,73.1248,73.4498,71.7794,72.1201,680521.98084457
2018-11-16,72.1201,73.3171,71.3086,73.1403,1152937.3724739
2018-11-19,73.3615,75.2086,72.4746,75.2086,1358865.1931729
2018-11-20,74.6174,75.2815,73.4351,74.6912,1249876.6947683
2018-11-21,74.8017,76.7971,74.6912,75.6877,1673131.7898267
2018-11-22,75.3569,77.6086,74.2473,77.281,828480.39213227
2018-11-23,76.8741,77.936,75.0605,75.4666,792505.06467621
2018-11-26,75.5035,76.7594,74.3594,74.7649,689427.57502624
2018-11-27,75.0236,78.0917,73.8781,78.0917,1826832.6728427
2018-11-28,77.8345,81.6355,77.7568,81.1933,1374673.4777434
2018-11-29,81.6355,83.6988,81.3415,83.3714,1718096.9799777
2018-11-30,83.2976,83.2976,80.6791,81.3415,2541062.0589826
2018-12-03,82.0039,83.0028,79.2372,80.6013,1640927.7836588
2018-12-04,79.7203,80.7495,78.9727,80.4531,1480575.794511
2018-12-05,79.0505,81.7747,78.7934,81.6355,655210.89480299
2018-12-06,80.1568,80.8969,79.2764,79.4165,858989.25777303
2018-12-07,79.6818,80.7806,78.1621,78.9334,611006.56383676
2018-12-10,78.5281,80.1255,77.7568,77.7568,748969.99668469
2018-12-11,78.4585,79.2372,76.5368,78.3102,1091699.8102883
2018-12-12,78.9022,82.0858,78.2399,82.0039,1771998.2963804
2018-12-13,82.0039,84.4849,81.1933,83.8545,1818518.1795365
2018-12-14,82.7409,83.8873,81.7747,82.5689,804524.92999931
2018-12-17,82.0449,82.4051,79.2764,79.2764,886418.04819077
2018-12-18,79.4165,80.3753,78.1621,78.7934,1661844.694184
2018-12-19,79.0505,80.8584,78.3488,79.8997,1344912.0371766
2018-12-20,79.2372,81.2244,78.7934,79.5648,1198667.085658
2018-12-21,79.4165,80.2353,74.9868,76.9052,2398148.7669441
2018-12-27,78.0139,79.5254,77.281,78.5281,620183.28280016
2018-12-28,78.3488,80.1255,78.3102,79.8997,690008.90563931
2019-01-02,79.8997,79.8997,77.5701,78.4192,793965.71890567
2019-01-03,78.6845,78.9022,75.1341,75.171,1201077.8979063
2019-01-04,76.0945,76.7594,75.2454,76.5752,936246.38645357
2019-01-07,77.349,79.4165,77.2032,79.4165,1100701.8858112
2019-01-08,79.4165,80.8191,78.6059,80.1568,980124.63491205
2019-01-09,80.6791,80.7495,79.4558,80.4531,886950.52749182
2019-01-10,79.7906,80.7806,78.0139,80.5309,1996168.4182713
2019-01-11,80.9673,83.2567,80.9673,81.57,2386481.8523503
2019-01-14,80.8191,81.9302,79.8611,81.2638,1028958.8489752
2019-01-15,82.0858,82.6672,80.9673,82.0858,907549.90448884
2019-01-16,82.225,82.8882,81.4504,82.7409,1000561.5812966
2019-01-17,82.4462,82.5689,81.0452,81.4504,962097.279493
2019-01-18,82.1595,82.6672,81.529,82.4871,872138.80968664
2019-01-21,82.6672,82.6672,80.8969,81.57,537606.24624038
2019-01-22,81.4119,82.8882,81.1229,82.0449,1243601.743739
2019-01-23,81.8156,84.1083,81.4504,84.0346,954045.36198892
2019-01-24,83.486,83.8873,79.4165,79.7513,2015787.1051795
2019-01-25,80.1568,80.3049,79.0505,79.5254,2236115.0713799
2019-01-28,79.8218,79.9307,76.7594,77.6864,1942364.8044927
2019-01-29,77.796,78.9334,77.0198,78.2014,1344794.7940277
2019-01-30,78.3488,78.7157,76.2428,77.5701,1104474.4283821
2019-01-31,77.936,78.9022,76.9813,77.349,1251117.5180936
2019-02-01,77.3874,78.1227,76.9813,77.5701,614633.77375442
2019-02-04,77.6479,78.2399,75.9472,76.6825,833578.0265418
2019-02-05,76.0945,77.4947,76.0945,77.2032,807303.34837058
2019-02-06,77.1271,78.497,77.0886,78.4585,933022.1998601
2019-02-07,78.2014,78.4585,75.799,77.2032,853466.6169489
2019-02-08,76.6137,77.1656,76.0945,76.3141,755095.95121229
2019-02-11,76.2428,78.3881,75.9472,75.9472,851405.09158155
2019-02-12,76.1323,77.6479,76.1323,77.0886,547161.56287195
2019-02-13,77.3874,77.5701,75.0605,75.4297,832989.36823193
2019-02-14,76.0945,76.9813,75.6148,76.7971,1200291.3917828
2019-02-15,76.2428,77.4268,75.9103,76.3525,913911.56659695
2019-02-18,76.1682,76.5752,75.1341,75.2086,561969.61682873
2019-02-19,75.3569,75.9472,74.5437,74.5437,942865.7392326
2019-02-20,75.2086,77.5701,75.0236,77.5701,871418.25283431
2019-02-21,77.2032,77.8345,76.1323,77.3113,921142.78205906
2019-02-22,76.8741,78.7934,76.8741,78.0139,878077.90794576
2019-02-25,78.1621,78.9022,77.1656,78.4585,694544.74996058
2019-02-26,78.0139,78.5673,77.349,78.2399,800332.26614499
2019-02-27,78.0139,78.3881,75.799,75.9103,787340.25971264
2019-02-28,76.3141,76.721,74.7288,75.2815,1459494.0108078
2019-03-01,75.7261,76.0208,74.3955,74.3955,715968.49284799
2019-03-04,74.8393,76.4679,73.6865,74.9868,986460.65008135
2019-03-05,74.7649,76.0577,74.7649,74.913,490345.04442435
2019-03-06,75.0605,76.0945,74.6174,76.0945,592060.80375169
2019-03-07,75.763,76.5752,75.2086,75.4666,644235.22627437
2019-03-08,75.171,76.4295,74.3955,76.0945,722145.74125321
2019-03-11,76.3918,76.721,75.4297,75.8735,877991.19686692
2019-03-12,76.6137,76.721,75.2454,75.6508,1078524.6114359
2019-03-13,75.3191,75.6508,74.8393,75.2815,939828.40890761
2019-03-14,75.6508,75.799,74.9868,75.2454,544019.20222611
2019-03-15,75.7261,77.1656,75.171,75.3928,3189378.8123765
2019-03-18,76.0208,76.4295,74.8393,74.8393,610393.47987088
2019-03-19,75.2454,75.7261,74.9499,75.3569,508290.57389577
2019-03-20,74.9868,75.3191,73.6569,74.6174,825813.11049585
2019-03-21,74.9499,74.9499,73.8495,74.8017,687594.4295426
2019-03-22,74.7288,75.2086,73.8781,73.8781,821810.96675841
2019-03-25,73.5088,73.9894,72.4746,72.5492,677767.98812931
2019-03-26,72.8439,73.4064,72.4746,73.2288,559680.93286048
2019-03-27,73.7012,73.7012,71.6623,72.5639,728079.95438113
2019-03-28,72.5041,72.8439,72.3117,72.7408,753642.62467962
2019-03-29,73.0658,73.3615,72.1053,72.1349,1025083.718649
2019-04-01,73.0658,73.9894,72.1495,73.8338,651499.41637209
2019-04-02,74.0631,74.8017,73.1403,73.494,662646.06449279
2019-04-03,74.3594,76.8741,73.8044,76.4983,883993.80183167
2019-04-04,76.3141,76.6825,74.8393,74.8393,928480.24912482
2019-04-05,75.0236,76.2764,72.5336,72.5336,816287.10465149
2019-04-08,72.9176,73.6569,72.4156,73.3171,891713.530414
2019-04-09,73.3615,74.6174,73.006,74.0263,1099036.0560713
2019-04-10,74.2842,75.4666,73.9526,75.3928,792702.9124899
2019-04-11,75.1341,75.3928,74.1,74.2473,876664.88374551
2019-04-12,74.5061,75.2815,74.1745,75.1341,528438.07625658
2019-04-15,74.8762,74.8762,73.7462,74.2473,842178.30002333
2019-04-16,74.4324,75.0605,74.0263,75.0605,894695.90301296
2019-04-17,75.0973,76.4679,74.8393,76.0208,820853.48104278
2019-04-18,75.5779,75.8358,74.5806,74.7288,717977.50305491
2019-04-23,74.913,75.7261,74.8393,75.0605,499372.76688608
2019-04-24,75.0605,75.3191,74.4692,74.8762,958260.00893365
2019-04-25,74.4692,74.7649,72.6229,74.4692,1095136.5000891
2019-04-26,74.2473,74.3226,72.8439,73.3025,782111.94804345
2019-04-29,73.7306,74.0263,72.6229,73.4653,589003.9329019
2019-04-30,73.494,73.6128,72.3117,72.342,1106439.4724082
2019-05-02,72.6965,73.1403,71.9865,72.283,554800.68678945
2019-05-06,71.6623,72.0168,70.8353,71.5297,984807.03316939
2019-05-07,71.9424,71.9424,68.9578,68.9578,851352.57642113
2019-05-08,68.8849,69.1495,66.8601,67.4659,1273462.1082127
2019-05-09,67.2293,67.4659,64.5109,64.7761,1370594.3931895
2019-05-10,65.3821,65.9143,64.3192,64.8515,888374.54323727
2019-05-13,64.9096,65.7669,63.6535,64.5992,798523.54631736
2019-05-14,65.3084,66.4465,64.0974,64.4511,1148483.3541003
2019-05-15,64.9833,64.9833,63.5356,64.5698,944151.75002159
2019-05-16,64.8655,67.8352,64.0974,66.8452,1380084.9818326
2019-05-17,66.7266,69.1355,66.5349,68.6189,1133631.3339627
2019-05-20,69.0766,69.2976,67.5986,68.1603,1122095.0966286
2019-05-21,67.9982,68.7809,67.85,68.4403,1407551.6320172
2019-05-22,68.338,69.0479,67.7615,67.7615,1182182.2104161
2019-05-23,67.5405,67.5405,65.6187,65.6924,1018519.323596
2019-05-24,65.8258,66.9338,65.1758,66.5948,936937.63251869
2019-05-27,67.0672,67.746,66.5202,67.2146,340057.64683599
2019-05-28,67.5986,71.1155,67.4209,69.1798,3218446.5643126
2019-05-29,68.4846,70.0509,68.1152,69.9633,2158854.278851
2019-05-30,69.8741,70.9082,69.7415,70.1549,943056.25934949
2019-05-31,69.4458,71.5886,68.7072,71.4995,1365644.5339988
2019-06-03,71.6623,71.8834,70.5831,71.3668,605852.7504184
2019-06-04,71.6623,71.7066,70.1107,70.4063,959663.26287149
2019-06-05,70.7756,71.4699,69.4311,69.8152,1117852.3601795
2019-06-06,69.4311,70.037,68.4846,68.5304,1086630.2653832
2019-06-07,68.2782,69.002,65.9732,66.6242,1375232.825266
2019-06-10,67.1556,67.8213,66.6529,67.4807,1233132.9075726
2019-06-11,67.5986,68.3822,67.2293,68.3077,994997.41685725
2019-06-12,67.85,68.1906,66.9042,67.746,1136992.3042298
2019-06-13,67.9236,67.9236,65.9143,66.5792,1268048.1615578
2019-06-14,66.5636,66.5792,64.2742,65.9298,1476726.3111237
2019-06-17,66.2549,66.3278,65.7522,66.2099,813378.00902056
2019-06-18,66.1952,67.3481,65.2495,67.0368,1670032.1740789
2019-06-19,67.2293,67.3038,66.1215,66.1796,686202.16714997
2019-06-21,66.1952,66.9779,65.2495,65.4263,2770271.1937087
2019-06-24,66.1354,67.1851,65.7522,66.8452,1341617.0161806
2019-06-25,66.756,67.0958,65.9298,66.4015,801603.62154037
2019-06-26,66.4908,66.7716,65.7522,66.1952,891800.24149284
2019-06-27,66.0469,67.1261,66.0469,66.5792,1006892.7113347
2019-06-28,66.8601,66.9189,65.8995,66.476,450760.82629264
2019-07-01,67.0368,67.9532,66.6832,66.8452,597836.25011554
2019-07-02,67.2146,67.3775,65.4705,66.8887,1303688.8575265
2019-07-03,66.9189,71.1155,66.5636,70.8935,2581447.4386315
2019-07-04,70.9229,72.3117,70.6135,71.1457,1661210.8484105
2019-07-05,71.0122,71.352,70.2736,70.7011,519807.27070503
2019-07-08,69.8888,71.1743,69.6816,70.5545,1036274.3329505
2019-07-09,70.0657,70.5545,68.6328,68.9283,1225899.2495449
2019-07-10,69.1649,70.5545,68.8399,69.3418,1322700.5668828
2019-07-11,69.8152,71.3668,69.8152,70.4063,1561557.8357333
2019-07-12,70.9229,72.0619,70.037,71.9138,1087763.6158221
2019-07-15,71.6623,73.0806,70.5684,71.1743,1155489.8535271
2019-07-16,71.4258,72.5189,70.7011,71.3668,691376.74237593
2019-07-17,71.0565,71.2923,70.5979,70.9229,1372350.5978567
2019-07-18,70.7166,71.7213,70.7166,71.2775,1260223.4026546
2019-07-19,74.4364,77.6168,74.3594,75.7703,3175794.4837859
2019-07-22,76.0462,76.2305,75.0801,75.7392,686920.2814367
2019-07-23,76.1225,76.4753,75.2177,76.0307,1483559.3883928
2019-07-24,76.2461,76.8512,75.8309,76.8512,1108513.2106036
2019-07-25,76.8897,77.4644,75.9234,76.0462,797128.84135912
2019-07-26,76.0462,76.4753,75.3569,75.7392,551266.29436463
2019-07-29,75.6017,76.0922,74.0991,74.0991,463554.9849113
2019-07-30,74.0377,75.0039,73.7773,73.7773,536764.78239079
2019-07-31,73.7773,76.4295,73.7773,74.6355,1014846.9262147
2019-08-01,74.3751,77.0051,74.1147,75.126,996578.97808398
2019-08-02,74.4521,75.862,74.0844,74.2678,646931.818698
2019-08-05,73.9764,74.5585,72.9495,73.639,1162140.9596589
2019-08-06,74.3594,74.3751,71.4929,72.0448,1246844.2495745
2019-08-07,72.4279,72.8111,70.3883,71.2161,828460.85160746
2019-08-08,72.0602,72.7801,71.2317,72.5508,950363.19434523
2019-08-09,72.4582,72.4582,69.7594,70.0821,1077713.6796563
2019-08-12,70.0821,70.3121,68.2421,68.4412,860354.65194405
2019-08-13,68.6106,72.3207,68.2578,71.6459,1200070.3395959
2019-08-14,70.7109,71.5076,68.8399,69.0544,1307782.597474
2019-08-16,70.1435,71.1858,67.4913,67.859,1086458.0645083
2019-08-19,69.0544,70.0976,67.9974,69.0855,520002.67595312
2019-08-20,68.8866,69.07,67.6903,68.4723,994231.6725413
2019-08-21,68.2266,70.1132,68.2266,68.871,614023.13235414
2019-08-22,68.9939,69.5457,68.3036,68.6106,537053.00513173
2019-08-23,68.948,69.8372,67.7059,68.871,824017.82477902
2019-08-26,68.2266,69.3459,67.077,68.8866,732116.29403698
2019-08-27,68.9324,69.1781,65.8504,67.9351,2846071.3320082
2019-08-28,68.6868,68.9627,66.7241,68.9627,1059153.8449362
2019-08-29,68.6565,70.4047,68.0433,68.2266,787006.84950809
2019-08-30,68.4723,70.1287,68.1652,69.4844,1039106.487765
2019-09-02,69.929,70.6953,69.3917,70.1435,460858.39248766
2019-09-03,69.7594,69.7594,67.5372,68.0129,682043.69921406
2019-09-04,68.1963,68.9939,66.6938,66.9543,960407.02409703
2019-09-05,67.4602,68.1349,66.6627,67,592436.95885427
2019-09-06,67.0925,67.5217,66.648,67.4299,777528.47369295
2019-09-09,67.8434,70.1287,67.4602,69.9134,1784553.0835701
2019-09-10,69.9904,72.6277,69.5301,72.4427,1568982.0138779
2019-09-11,72.1062,72.6425,71.5387,72.3821,778468.86144938
2019-09-12,72.4427,72.7195,70.1435,71.1555,1133053.667198
2019-09-13,71.7533,72.2126,71.2161,71.7836,463741.84117978
2019-09-16,71.2931,72.1823,70.8026,72.0602,1937440.5922409
2019-09-17,72.0602,72.9799,69.3771,70.2966,1797957.883589
2019-09-18,70.7109,71.8605,70.6953,71.7377,1104611.2120558
2019-09-19,71.0016,72.6883,71.0016,72.5196,866640.59451853
2019-09-20,72.0905,74.2063,72.0448,74.2063,2545506.3070939
2019-09-23,73.7151,74.574,73.2098,74.2063,790331.18129121
2019-09-24,74.5896,76.5825,73.8994,75.6786,827494.81691221
2019-09-25,75.2799,75.2954,73.9764,75.0342,1162514.6721959
2019-09-26,75.1571,76.1682,74.5126,75.4174,814639.59415353
2019-09-27,75.5091,76.016,74.6657,75.0195,397550.7559551
2019-09-30,75.5403,76.0307,74.7435,75.6631,725373.59169509
2019-10-01,75.9849,76.5368,74.7584,75.555,522373.18586901
2019-10-02,74.8352,75.4026,74.0524,74.9572,918401.00217181
2019-10-03,74.2367,76.8897,74.2367,76.3525,1180719.113621
2019-10-04,76.5065,78.7311,76.5065,78.1154,1279060.4685704
2019-10-07,78.1932,78.1932,76.7742,77.2728,488852.63684207
2019-10-08,77.1959,78.614,76.9274,78.614,795316.45768309
2019-10-09,78.8089,79.3077,77.8116,78.9572,656001.06477495
2019-10-10,78.8089,78.8474,77.0813,78.1539,515222.57507174
2019-10-11,77.9279,78.5747,77.1574,77.9279,442028.65426865
2019-10-14,78.1539,78.1539,77.2343,77.503,1112256.4423873
2019-10-15,78.0761,78.1154,77.0428,77.7331,616722.16734338
2019-10-16,77.4268,79.0735,77.3113,78.2325,647213.93502493
2019-10-17,78.8089,78.8794,77.4644,78.614,431175.11402008
2019-10-18,78.3488,80.3753,77.9983,80.1101,827779.37580475
2019-10-21,79.9544,82.1759,79.4943,81.529,1417076.4165788
2019-10-22,81.57,82.7163,80.9133,82.6753,1066897.9991746
2019-10-23,82.0285,83.1749,81.832,82.79,1156112.7077554
2019-10-24,81.6437,82.2906,78.614,79.6892,1325383.7251956
2019-10-25,79.4165,80.0323,78.7311,78.8474,640658.08895153
2019-10-28,79.2298,81.3334,79.2298,80.9518,594939.36731261
2019-10-29,80.9518,81.7174,80.3359,81.6437,1001178.3291109
2019-10-30,81.3334,81.6437,80.2664,81.4119,587142.69791384
2019-10-31,81.8729,81.8729,79.0349,80.0323,1061085.9143267
2019-11-04,80.9518,83.0602,80.2271,83.0602,945667.36197708
2019-11-05,82.749,83.5924,82.2168,83.5924,731865.93106286
2019-11-06,82.7163,83.5597,82.0285,82.4051,582543.34688694
2019-11-07,83.0274,83.2895,80.7258,81.1466,826974.55043918
2019-11-08,80.7569,81.529,80.4138,80.874,937214.86371442
2019-11-12,81.1073,81.186,77.3113,78.2325,1463038.173495
2019-11-13,78.497,78.7696,77.2728,78.5363,812032.15537434
2019-11-14,78.4192,78.9572,77.4644,78.2325,702102.04793044
2019-11-15,78.1154,79.6114,77.7723,78.4192,882150.88608562
2019-11-18,78.3881,78.9572,77.1197,77.8502,668945.44117807
2019-11-19,77.3874,77.7723,74.3751,74.5437,1443365.7501436
2019-11-20,74.3594,74.4979,71.3553,74.2063,2038085.2865521
2019-11-21,73.5931,73.5931,71.9063,72.1667,990570.26670523
2019-11-22,72.0905,73.2098,71.9063,72.2126,861094.74932119
2019-11-25,72.152,73.3933,71.9685,72.2126,1215017.6197919
2019-11-26,72.3665,72.4738,71.4314,71.6312,2232121.4766221
2019-11-27,71.7688,72.0905,70.7264,71.2931,864607.1586556
2019-11-28,71.2931,71.4773,70.557,70.8026,455374.83271315
2019-11-29,70.8026,71.2161,70.6643,71.2161,667330.90531573
2019-12-02,71.7688,71.7688,69.1462,70.1287,1201269.639306
2019-12-03,69.775,70.0509,68.3805,68.4264,847610.56592022
2019-12-04,68.9324,69.7135,67.3373,67.8434,797208.22474116
2019-12-05,67.859,68.5484,66.8166,67.1843,997846.66963096
2019-12-06,61.2512,64.1031,59.4882,62.9527,4557301.0387984
2019-12-09,63.0911,63.3203,61.7106,62.6923,1201694.6457206
2019-12-10,62.7693,62.7848,60.945,62.079,1604901.1623251
2019-12-11,62.3696,63.3203,61.8801,62.5391,921715.56369253
2019-12-12,62.8609,64.3938,62.4466,64.3635,1582793.5010694
2019-12-13,64.8687,65.9118,64.4396,65.6662,1493002.3470067
2019-12-16,65.7734,65.7734,64.1031,64.1334,1006191.6950072
2019-12-17,64.1637,65.0988,63.8264,64.8082,1276970.8536987
2019-12-18,65.084,65.2224,64.1031,64.6238,909389.15638649
2019-12-19,64.7009,65.4672,64.5772,65.4214,1074192.7213423
2019-12-20,65.5131,65.8357,64.3176,64.4707,2334444.2135013
2019-12-23,64.6091,65.6515,64.5936,65.2682,654298.59655097
2019-12-27,65.5286,66.3105,65.5286,65.8815,467653.60998997
2019-12-30,65.9118,66.2336,65.3444,65.789,565351.34890347
2020-01-02,66.3105,66.9083,65.6973,66.6627,840981.44287879
2020-01-03,66.3105,66.4171,65.007,65.712,951226.64128523
2020-01-07,65.8357,65.9118,62.983,63.0911,2031987.4215289
2020-01-08,62.8766,63.3514,62.3238,62.508,1031622.4667632
2020-01-09,63.3981,64.9309,63.0911,64.8998,1594086.7031262
2020-01-10,65.1602,65.5745,64.7925,65.4975,837603.37465244
2020-01-13,65.9118,66.2647,65.4975,66.173,1823784.3509725
2020-01-14,65.9421,66.2647,64.8082,65.4517,3092484.6775457
2020-01-15,65.1758,65.6662,64.8998,65.2224,2937277.9528367
2020-01-16,65.482,65.9275,65.0227,65.6056,1374443.8765769
2020-01-17,65.1602,66.3868,65.1602,66.1108,920440.54444874
2020-01-20,65.7432,66.1108,65.712,65.7276,622438.99213279
2020-01-21,65.6515,66.0805,65.0529,65.1143,1068486.8880981
2020-01-22,65.712,65.9275,65.1602,65.1602,845767.65017418
2020-01-23,65.084,66.5251,65.084,65.5286,1910129.044972
2020-01-24,65.8201,66.3105,65.5598,65.5598,768427.47426319
2020-01-27,65.007,65.5131,63.3047,63.3047,1263794.4335634
2020-01-28,63.6273,63.7961,62.2321,62.5694,1962628.3287196
2020-01-29,62.7848,62.983,60.3464,60.7755,2042025.1448667
2020-01-30,58.2617,59.779,57.3414,58.2617,2530885.1094056
2020-01-31,58.2617,58.3533,57.1269,58.0005,2177000.0987017
2020-02-03,57.8621,57.9546,55.0568,55.9609,2608661.2832764
2020-02-04,56.3907,57.4945,56.1918,57.0654,1392335.6696051
2020-02-05,57.1113,58.9053,56.6511,58.7366,1642950.2279765
2020-02-06,58.9356,59.5489,56.5897,56.6511,1253605.2711584
2020-02-07,56.6511,57.3111,55.8085,57.3111,1036148.5408221
2020-02-10,56.8353,56.9271,55.2256,55.6243,2125623.1738478
2020-02-11,55.5784,56.728,54.4124,56.6356,3117329.2335575
2020-02-12,56.728,57.3111,56.2065,57.0654,1471402.739396
2020-02-13,57.0351,57.1726,55.7315,57.1726,807909.10463965
2020-02-14,57.4945,58.7669,57.4945,58.2617,1814828.684196
2020-02-17,58.8594,59.1051,57.8932,58.1077,480775.07239918
2020-02-18,57.4945,58.6137,57.3414,57.8785,1597794.5177087
2020-02-19,57.8785,58.0922,56.1606,56.2982,2107771.683152
2020-02-20,56.3449,56.5135,55.5784,55.8691,1698116.7933606
2020-02-21,55.6087,56.5135,55.5326,56.1918,1117407.8132401
2020-02-24,55.2713,55.4409,53.1859,53.5085,1339130.4843987
2020-02-25,53.5085,53.8762,52.3581,52.3736,1858303.9093303
2020-02-26,52.3425,52.6185,50.5181,51.0553,1980467.6065874
2020-02-27,50.718,51.07,45.7658,46.6854,1801939.2655189
2020-02-28,45.6118,45.8116,42.1934,44.9527,3965475.9426272
2020-03-02,47.1454,47.6819,45.6585,46.425,2658079.2705182
2020-03-03,47.3756,48.1429,46.4708,47.7277,2353387.5310208
2020-03-04,47.5295,47.5295,45.2598,45.2598,2212983.9751373
2020-03-05,46.303,46.4552,43.3585,43.5885,2273213.9790125
2020-03-06,43.1284,43.3127,41.0281,41.6562,2329104.7650973
2020-03-09,38.3302,43.0212,37.7784,41.5801,4079292.1719425
2020-03-10,42.8222,43.144,39.1425,39.4183,2873873.8349629
2020-03-11,39.6485,40.2315,35.3399,35.6232,2764240.4992396
2020-03-12,34.083,35.217,32.1965,33.301,3094339.8061198
2020-03-13,34.0363,39.3873,33.2855,35.0181,3596784.0992493
2020-03-16,35.0255,37.793,32.7107,36.7966,3827674.9403917
2020-03-17,38.0542,39.4798,36.4133,37.9159,3759758.1825699
2020-03-18,38.3302,39.4028,36.0302,36.6975,2739022.2306908
2020-03-19,37.1798,38.8665,36.582,38.7134,2423958.1363683
2020-03-20,40.3993,41.1511,39.6182,40.3076,4601963.3508148
2020-03-23,39.863,40.9209,37.6474,38.1148,1799806.9057491
2020-03-24,40.2462,40.3231,38.069,38.4063,2016297.6013901
2020-03-25,40.1856,40.2159,38.0845,39.2497,1751280.4549517
2020-03-26,38.8665,40.5533,38.4063,40.5533,1981533.7864722
2020-03-27,40.5533,40.875,39.4183,39.8163,2214008.631407
2020-03-30,40.1389,40.8906,38.8813,40.2315,1910367.1951181
2020-03-31,40.6294,42.6994,40.1389,42.6994,3672071.2987725
2020-04-01,41.3966,42.8828,40.6294,42.6077,2546347.7709435
2020-04-02,44.5237,48.0347,44.0021,46.149,5427872.9426519
2020-04-03,46.7624,48.9395,45.6741,46.655,9793951.6269528
2020-04-06,48.4794,49.0624,47.1603,48.9085,3110347.1597867
2020-04-07,49.6757,52.0666,49.6757,49.7518,3490189.3151337
2020-04-08,49.9819,50.9178,48.4491,49.6757,2829190.7611389
2020-04-09,50.5181,51.0398,48.4491,49.7215,2622588.7923339
2020-04-14,50.5951,50.6566,49.0927,49.8746,3269808.8337729
2020-04-15,50.289,50.289,47.4673,47.5295,2384439.8675078
2020-04-16,46.2563,47.0227,45.3826,45.9958,4226288.2123833
2020-04-17,47.1454,47.36,46.1188,46.9466,2855233.395578
2020-04-20,47.5295,47.8513,46.1793,47.4517,2244113.2524408
2020-04-21,46.9163,46.9163,44.6153,45.2287,1631140.4232951
2020-04-22,45.2287,46.9923,44.0938,46.655,2048800.8218442
2020-04-23,47.1454,47.3756,46.3635,47.1144,1915971.6618898
2020-04-24,46.8384,47.1454,46.5789,46.6395,1183101.8363649
2020-04-27,47.13,47.13,44.8462,45.5661,1446185.6921301
2020-04-28,45.7044,46.9923,44.6465,46.3947,1484100.4166734
2020-04-29,46.7778,47.514,45.8576,47.0841,2215072.3687263
2020-04-30,47.514,48.6022,47.2986,47.8055,3249770.0255813
2020-05-04,46.8696,46.9769,45.5661,45.6274,1763373.5972428
2020-05-05,45.8419,46.8851,45.8419,46.3791,1733982.2053646
2020-05-06,45.9958,45.9958,44.0938,44.8765,4529119.9381755
2020-05-07,45.0142,46.9466,44.3092,46.655,1913110.1962881
2020-05-08,47.0538,48.4491,46.8081,48.1576,1730992.5050688
2020-05-11,48.1576,48.8479,47.6057,48.2345,1173221.6585084
2020-05-12,48.2951,49.8288,48.0806,49.4758,1843839.0358404
2020-05-13,49.2155,49.3228,47.6819,48.0962,1485368.1082204
2020-05-14,47.8661,48.0962,45.9034,47.0538,1885697.2825468
2020-05-15,47.7892,48.2189,46.2874,46.5011,1256128.4414243
2020-05-18,47.2224,49.5217,47.1454,49.4152,1855323.9792969
2020-05-19,50.0278,50.289,48.725,48.9085,1773038.8293264
2020-05-20,48.6022,49.7518,48.3263,49.4914,1793039.7777512
2020-05-21,49.2458,49.4152,48.5105,48.8167,1066299.5706023
2020-05-22,48.6022,48.7094,47.912,47.912,804783.84195302
2020-05-25,48.5105,48.8937,48.2034,48.341,259567.78258236
2020-05-26,49.2155,50.9636,48.9854,50.4878,1640519.8752034
2020-05-27,50.8253,53.2776,50.5951,51.0095,2392363.5503178
2020-05-28,51.0095,52.6496,50.3651,51.7145,1620126.8949997
2020-05-29,51.3616,51.4999,50.0278,51.1781,3154467.2222397
2020-06-01,51.9749,52.1288,50.9784,51.8986,796289.82007514
2020-06-02,51.929,52.1288,50.8253,51.9749,2116323.1053215
2020-06-03,52.1288,53.3095,51.9904,52.7109,2009486.5072114
2020-06-04,52.7109,52.9714,52.0051,52.7724,1560345.1019123
2020-06-05,52.8494,56.2679,52.8035,55.716,3205588.8989883
2020-06-08,55.9609,56.3449,54.4894,54.8882,2126842.0140827
2020-06-09,54.8113,55.0258,52.9558,53.294,1933334.6394654
2020-06-10,53.4315,54.0447,52.9558,53.569,2000858.1442255
2020-06-12,51.3616,52.0207,49.4455,50.8719,2442266.3868314
2020-06-15,50.1661,50.1661,48.065,48.0962,2141651.2893223
2020-06-16,49.154,51.5613,49.154,50.9784,1952754.2572771
2020-06-17,51.3616,51.5156,49.8435,50.6721,2108258.9749894
2020-06-18,50.6721,51.2544,49.6757,50.5181,2071653.4656083
2020-06-19,50.9481,51.2854,50.1808,50.7793,8046705.0690913
2020-06-22,50.8253,50.8253,49.8288,49.9204,1026803.2848322
2020-06-23,50.4421,51.6375,50.4265,50.8867,1254278.1979815
2020-06-24,50.9022,50.9178,49.1237,49.1237,1329423.7286999
2020-06-25,49.0624,50.1048,48.1117,49.5373,1512393.875314
2020-06-26,49.8288,50.3045,48.7406,48.8479,984720.32209055
2020-06-29,48.8479,49.5217,47.7129,48.7561,1348175.3048196
2020-06-30,48.9085,49.1237,47.6515,48.0037,1523382.9779534
2020-07-01,48.2951,48.5408,47.3756,48.5105,1128355.3922643
2020-07-02,48.7708,49.6757,48.6325,48.6939,1659640.278729
2020-07-03,48.9854,49.0001,47.943,48.6325,577726.60752154
2020-07-06,49.5987,49.7371,48.2951,49.0624,1577071.7911488
2020-07-07,49.0624,49.0624,48.3721,48.5408,1011710.6719829
2020-07-08,48.4187,48.4646,46.9309,47.3445,2378015.9199768
2020-07-09,47.5295,47.6671,46.655,46.9163,1513764.1546162
2020-07-10,46.7624,47.0997,45.9958,47.0841,1113245.6814558
2020-07-13,47.8636,48.3934,47.5361,47.8325,847400.50527852
2020-07-14,48.3001,49.936,45.5881,45.5881,4070770.0605602
2020-07-15,46.3365,46.3365,44.6998,44.8242,4519880.9337892
2020-07-16,44.7309,46.4766,44.2166,46.2734,2113095.2548796
2020-07-17,46.5699,46.741,45.3851,46.2113,966681.9751263
2020-07-20,46.1646,46.6322,45.3072,46.1179,1145671.9610934
2020-07-21,46.3832,47.3027,45.9156,46.5543,1263887.2510563
2020-07-22,46.601,46.7566,45.8059,45.8059,819528.38920417
2020-07-23,46.2113,46.289,44.8864,44.902,991571.71860169
2020-07-24,44.7309,45.0584,44.1389,45.0584,1027858.4731719
2020-07-27,45.0584,45.105,44.1389,44.3722,881789.38637666
2020-07-28,44.7619,45.9468,44.4188,44.6686,1048853.5457963
2020-07-29,44.6686,44.6998,43.4838,43.8113,933267.67770301
2020-07-30,43.718,43.7491,41.2084,41.3016,1257667.257753
2020-07-31,41.4581,42.4709,40.7408,41.5202,1379791.8739605
2020-08-03,41.7225,41.9412,40.8652,41.3172,908641.73131254
2020-08-04,41.6913,41.8478,41.0683,41.5981,1396505.1290862
2020-08-05,42.0811,43.3127,41.6136,42.1435,1362311.6532361
2020-08-06,42.1435,42.4865,40.1488,40.803,1589909.9159483
2020-08-07,40.8808,41.879,40.8652,41.8003,1006529.9903429
2020-08-10,42.0811,42.1589,41.0839,41.4581,727799.059337
2020-08-11,41.738,42.6888,41.3172,42.4709,1422827.4372866
2020-08-12,42.6264,43.7801,42.3153,43.2194,1551161.0552521
2020-08-13,43.3438,44.9806,43.1727,43.406,1667905.9207231
2020-08-14,43.5305,43.8735,42.6731,43.3127,807848.04049963
2020-08-17,43.2505,44.0922,42.9385,44.0922,1165583.7558737
2020-08-18,44.1077,44.1077,41.7692,41.7847,1764467.8666321
2020-08-19,41.9256,41.9256,40.9749,40.9749,1348506.2724586
2020-08-20,40.9749,42.6888,40.7563,41.8323,1027676.5020346
2020-08-21,42.2056,42.2843,41.146,41.3172,806998.02767044
2020-08-24,41.6447,41.9256,41.0061,41.4425,932212.48936333
2020-08-25,41.8478,43.0007,41.7225,41.8478,1614477.2407643
2020-08-26,41.7692,42.8296,41.5669,42.2997,1371159.8471262
2020-08-27,42.4865,42.5331,41.4736,42.0034,716204.20042849
2020-08-28,41.7847,41.9878,40.6941,40.8497,1522680.7403431
2020-08-31,41.0683,41.6136,39.4627,39.4627,2567804.4884665
2020-09-01,39.6346,40.1021,38.5742,39.2137,1389225.062312
2020-09-02,39.5568,39.8368,38.8624,39.1981,1187614.476313
2020-09-03,39.4003,39.899,39.1203,39.3537,916335.81295606
2020-09-04,39.0572,39.9146,38.9639,39.1826,728474.42872571
2020-09-07,39.7435,39.7435,38.9639,39.3071,413488.49650239
2020-09-08,39.4781,39.6035,37.2969,37.4835,1569352.0625664
2020-09-09,37.6391,38.824,37.554,38.5276,2485524.2236272
2020-09-10,38.8084,39.0262,37.6391,38.3564,903244.88261687
2020-09-11,38.5431,38.5824,37.8889,38.5824,836664.20817881
2020-09-14,39.1203,39.1826,38.0289,38.1148,628715.16444486
2020-09-15,38.1844,38.5046,37.5695,37.8732,984677.57719253
2020-09-16,37.9748,37.9748,37.039,37.1716,981932.13345688
2020-09-17,38.5276,38.8707,37.0544,38.8707,1670976.2256837
2020-09-18,38.8788,38.8788,37.4909,37.4909,2127908.1939676
2020-09-21,37.4991,37.8651,36.0498,36.2365,1259565.1312251
2020-09-22,36.2758,36.4706,34.9117,35.3792,1610970.9378439
2020-09-23,35.1065,36.0498,35.0836,35.1998,1115584.4380188
2020-09-24,35.068,35.1302,34.1714,34.3426,1268579.419576
2020-09-25,34.3664,35.0206,34.327,34.6235,1083276.6228128
2020-09-28,35.068,36.3692,34.6702,36.2365,1197422.5984843
2020-09-29,36.361,36.4706,35.0836,35.1925,1097467.9289553
2020-09-30,35.1843,35.9245,34.9427,35.7305,1155845.246822
2020-10-01,36.0965,36.198,34.9583,34.9583,972073.93869077
2020-10-02,34.7872,34.8028,34.0544,34.2419,1527741.7362686
2020-10-05,34.9117,36.3454,34.9117,35.8468,1255686.3370505
2020-10-06,36.6106,36.7819,36.0416,36.4624,1036981.4556921
2020-10-07,36.4395,36.5248,35.9638,36.4395,871204.52834421
2020-10-08,36.564,36.5869,35.8238,36.361,1064201.4067509
2020-10-09,36.1587,36.1587,35.0132,35.7148,1607710.1127664
2020-10-12,35.8311,35.9876,34.7405,34.8339,1473276.1872121
2020-10-13,34.8493,35.068,33.6335,34.2419,1823054.0238577
2020-10-14,34.2886,34.3353,33.369,33.7432,2283778.0752373
2020-10-15,33.3535,33.4705,31.7633,31.7944,2019629.2608701
2020-10-16,31.81,33.0807,31.1869,32.8082,1557693.6969523
2020-10-19,33.455,33.821,32.9482,33.229,1621544.8043311
2020-10-20,33.197,33.5712,32.2931,33.0807,1113515.5849547
2020-10-21,33.1119,33.5868,32.574,32.574,852970.77613187
2020-10-22,32.3406,32.8778,31.9508,32.605,1087988.3318574
2020-10-23,32.7451,33.2757,32.3717,32.5428,1761192.386161
2020-10-26,32.1686,32.4027,31.2647,31.2647,1067141.0344519
2020-10-27,31.3269,31.4047,29.6828,30.1192,2430148.8188843
2020-10-28,29.6131,30.3918,28.9891,29.4101,1697302.1977326
2020-10-29,30.9371,30.9691,29.4101,30.3845,2478242.9355703
2020-10-30,30.3689,30.3689,29.2619,29.6909,1942635.9292744
2020-11-02,30.0176,30.3845,29.6131,30.3222,1587649.3214844
2020-11-03,30.5483,33.4156,30.4696,33.3297,3772504.7111593
2020-11-04,33.197,33.2912,31.3424,31.9581,2132661.4266274
2020-11-05,32.099,32.4961,31.4988,31.7789,1971776.9581786
2020-11-06,31.7322,31.7789,30.2051,30.7504,1674089.2755424
2020-11-09,31.2647,35.3792,30.7971,35.1769,5210358.812024
2020-11-10,35.8468,38.8001,35.1459,37.3591,5008731.1280657
2020-11-12,37.2649,38.1844,35.52,36.564,3409535.7989848
2020-11-13,36.5091,36.5091,35.2236,35.66,1508589.5793902
2020-11-16,36.5018,38.7151,36.3225,38.6528,3500881.6460526
2020-11-17,38.9566,40.4288,38.1927,39.2448,4526161.9912325
2020-11-18,39.2448,40.8808,38.8468,40.8341,2289320.2565863
2020-11-19,40.211,40.351,38.9951,39.1826,2049438.3314661
2020-11-20,39.1981,39.3071,37.6784,38.9951,3483783.6868448
2020-11-23,40.3665,41.2084,39.4315,40.9438,2237264.2984952
2020-11-24,41.3016,42.3776,41.2394,42.0968,2665139.5063882
2020-11-25,42.4865,43.0163,41.4581,41.6913,2422262.9958411
2020-11-26,41.707,42.2212,41.4269,42.0811,924134.92492043
2020-11-27,41.9256,41.9256,40.9905,41.707,1101438.31934
2020-11-30,41.146,45.2605,39.4937,43.1251,9863227.6725317
2020-12-01,44.4188,44.793,43.4838,44.4033,3010568.3549811
2020-12-02,44.6064,44.6064,43.0629,43.8891,2070247.7691048
2020-12-03,44.0291,44.2477,43.2348,43.2348,1879396.6845787
2020-12-04,43.9669,44.8864,43.3904,44.8086,2131158.0274999
2020-12-07,44.9175,46.6477,44.3255,46.4455,3393079.0132473
2020-12-08,46.3676,47.2872,45.8215,46.7566,2729383.8668288
2020-12-09,46.7566,48.7053,46.6788,48.0814,3299740.032649
2020-12-10,48.1281,48.5964,46.8351,48.3001,2762442.7709571
2020-12-11,48.3934,48.3934,46.5699,48.2689,2745164.0618948
2020-12-14,48.3468,49.2506,46.9285,47.4272,1494726.7983211
2020-12-15,46.7566,47.0997,46.0245,46.6788,1471882.7035367
2020-12-16,46.7255,47.9259,46.5388,46.804,1285654.1744106
2020-12-17,47.0063,47.4584,44.3411,45.5881,2962293.4884406
2020-12-18,45.1984,46.3201,45.1206,45.5726,2554425.3353864
2020-12-21,44.7309,44.793,41.707,42.7362,2698520.8291759
2020-12-22,42.814,44.0291,42.2687,43.8425,1409499.5780841
2020-12-23,44.2166,45.1984,43.9047,44.7463,916042.70508393
2020-12-28,45.6348,46.7099,45.5881,46.4455,1064207.5131649
2020-12-29,46.7566,47.5361,45.8525,46.1334,1090517.6085374
2020-12-30,46.1334,46.2113,44.8864,44.9806,1863203.6959261
2021-01-04,45.9312,47.2405,45.6814,45.9623,1319332.2689189
2021-01-05,45.7437,46.8974,45.2762,46.4455,1872053.1110989
2021-01-07,47.8636,49.0165,47.3805,49.0165,2738382.2785033
2021-01-08,49.0951,50.6378,48.8921,49.8583,2598270.6092092
2021-01-11,49.8739,50.0301,48.7053,49.4218,1532177.4354002
2021-01-12,49.8739,50.2635,48.549,49.2973,1764100.2605092
2021-01-13,49.7805,49.8272,47.6294,47.8014,1566096.1226202
2021-01-14,47.5361,48.549,46.913,48.2689,1149976.9829654
2021-01-15,47.9103,48.0659,46.1957,46.804,1642751.15888
2021-01-18,46.601,48.1445,45.666,48.0814,1504614.3038744
2021-01-19,48.6276,48.8609,47.1463,47.2716,1019468.2603321
2021-01-20,47.3027,47.6925,46.4609,47.1308,1116219.5050751
2021-01-21,47.1463,47.6139,46.4455,46.8507,1222587.1305898
2021-01-22,46.3676,46.8351,45.2762,46.5076,1907079.501819
2021-01-25,46.7566,46.9285,44.8086,45.1206,1331231.2272447
2021-01-26,44.8553,46.4921,44.0922,45.666,1381209.783292
2021-01-27,45.7437,46.2734,44.3411,44.5753,1792278.9185664
2021-01-28,44.1077,45.6348,43.7958,45.1984,1648690.2571391
2021-01-29,44.8086,44.8708,43.6402,43.6557,3236055.019731
2021-02-01,44.0291,45.4006,43.8268,44.5597,1546209.9747787
2021-02-02,45.2139,46.3521,45.1206,46.009,1506321.6572296
2021-02-03,46.1334,46.7566,45.3851,45.9156,1084699.4172755
2021-02-04,46.7566,47.2405,45.5726,45.5726,1416456.0049161
2021-02-05,46.1179,46.6632,45.6348,45.7748,940382.87129907
2021-02-08,46.3047,46.9596,45.5104,46.7255,1824592.8401864
2021-02-09,46.8351,48.0969,46.149,47.0841,2380409.6342659
2021-02-10,47.4272,47.7702,45.7904,46.3201,1286731.3458407
2021-02-11,46.4455,46.913,45.8215,46.3201,1199318.0293907
2021-02-12,46.3201,46.6165,45.4792,46.5699,738582.98646593
2021-02-15,47.3339,47.7236,46.7566,47.053,1038773.0775605
2021-02-16,47.365,48.16,47.0685,48.0037,1986042.7625719
2021-02-17,48.0037,48.549,47.3339,47.645,1482462.6764379
2021-02-18,47.5983,47.9725,45.9935,45.9935,1646820.4731715
2021-02-19,46.2267,47.4738,46.1334,47.2872,1437183.6166072
2021-02-22,46.9908,47.1152,46.258,46.3832,895697.35490942
2021-02-23,46.6788,47.8792,45.8059,46.5388,1782009.1514965
2021-02-24,46.7722,47.0219,46.1646,46.7255,1893108.0265806
2021-02-25,47.5361,47.8946,46.6788,46.6943,1798733.3981674
2021-02-26,45.4006,46.3676,45.2762,45.8525,2528987.2359335
2021-03-01,46.7566,47.1463,46.149,47.0685,1410144.4154028
2021-03-02,47.0685,47.6605,46.5232,47.4584,1352993.2654679
2021-03-03,47.4738,48.1126,46.8974,46.913,1529057.0578448
2021-03-04,46.7566,48.16,46.4455,47.9103,2082554.6358861
2021-03-05,47.5516,50.5754,47.5516,49.6871,4004429.9788338
2021-03-08,50.5754,52.5234,50.3413,51.947,4210700.9799998
2021-03-09,51.9937,52.9132,51.6662,52.259,2622318.888835
2021-03-10,52.8355,54.4559,52.4613,54.1136,3077300.4684864
2021-03-11,54.238,55.2509,52.6479,53.3652,2367046.3578622
2021-03-12,53.3029,54.1447,52.539,53.8639,1310973.8094318
2021-03-15,53.8483,54.7056,53.2408,53.2719,1086367.6895811
2021-03-16,53.3186,53.8483,51.4328,51.7914,1825251.1116159
2021-03-17,51.4172,51.5572,48.7053,50.9186,4026344.677407
2021-03-18,50.731,51.807,50.0301,50.7622,1408670.3270625
2021-03-19,49.1884,50.4356,49.1573,49.6249,2523675.8770339
2021-03-22,49.0951,50.5754,48.8298,49.936,937299.13222766
2021-03-23,50.0301,50.0768,48.549,49.1262,1151188.4955035
2021-03-24,48.6276,49.6249,48.3155,48.9542,1392771.6675649
2021-03-25,48.8609,49.2351,47.9259,48.2378,1398512.9180103
2021-03-26,48.612,49.9049,48.16,49.1262,1475102.0049989
2021-03-29,49.0951,51.0276,49.0951,49.9524,1326453.5689289
2021-03-30,50.1702,50.8089,49.5159,50.3258,1231481.7332263
2021-03-31,50.56,50.6221,49.3751,49.4529,1451791.3801847
2021-04-01,49.4841,50.3102,49.4684,50.0301,1123261.4217031
2021-04-06,49.8893,51.7439,49.8893,51.5883,2317800.5714953
2021-04-07,51.807,52.8198,51.6039,51.7439,2422216.5870947
2021-04-08,52.2745,52.3057,50.3102,50.3413,1571617.5421615
2021-04-09,50.4199,50.9652,49.7182,50.3569,1005204.8985043
2021-04-12,50.3258,50.7934,49.5005,50.4977,810571.50114487
2021-04-13,50.6066,50.6066,49.5159,49.5315,1148158.4928753
2021-04-14,49.796,51.1208,49.6404,51.1208,1057499.0067415
2021-04-15,51.3394,52.7109,51.2298,52.508,2544537.829833
2021-04-16,52.508,52.7732,51.7284,52.3368,1247513.5125492
2021-04-19,52.2123,52.7109,51.5106,51.635,1268300.9670975
2021-04-20,51.7284,52.539,51.3551,51.5883,1282572.8779048
2021-04-21,51.3706,51.9004,51.1208,51.7603,879166.07092106
2021-04-22,51.8226,52.6799,51.8226,52.1649,1744002.8307432
2021-04-23,52.0248,52.1182,51.2142,51.8226,1180876.6591023
2021-04-26,51.9626,52.1649,51.2764,52.0248,835199.89010094
2021-04-27,52.1492,52.259,51.6039,52.1492,1407623.6877024
2021-04-28,52.2901,52.4924,51.7128,52.3368,1240143.0708478
2021-04-29,52.7576,53.6617,52.6013,52.6013,1755627.0004389
2021-04-30,53.1785,53.1785,51.9781,51.9937,1149423.7418567
2021-05-04,52.3523,53.163,51.9004,52.3057,1988783.3211764
2021-05-05,52.7109,53.895,52.4767,53.8172,1656660.3486956
2021-05-06,54.0038,55.3287,53.3186,53.6927,2671705.122724
2021-05-07,54.5501,54.8612,53.9728,54.5655,1417498.9804278
2021-05-10,54.7833,56.498,54.7833,55.9371,1849155.2798713
2021-05-11,55.8904,56.3425,55.1265,56.2638,1576757.921469
2021-05-12,56.2638,57.6361,55.3762,57.0434,2280992.3291693
2021-05-13,56.498,58.0095,55.7495,57.6672,2551114.437714
2021-05-14,58.2437,59.896,58.0562,59.5841,1937764.232183
2021-05-17,60.005,60.7059,58.8201,59.5841,1842226.9425437
2021-05-18,60.1139,60.3947,59.4595,59.8486,1327364.6458981
2021-05-19,59.4595,59.4752,58.1037,58.6023,2013528.9532813
2021-05-20,58.6023,59.9738,58.2904,59.9271,1102530.1461637
2021-05-21,60.005,60.3792,59.2254,59.2254,982735.73753964
2021-05-24,59.2254,59.6618,58.8357,58.9921,858637.52832646
2021-05-25,59.5529,59.5529,58.4926,59.2877,1525464.0438456
2021-05-26,59.3187,59.8174,58.9135,59.8174,1011841.3492426
2021-05-27,59.7552,61.3454,59.3499,61.0023,2584220.9718716
2021-05-28,61.0645,62.3271,61.0645,62.2959,1260024.3335581
2021-05-31,62.436,64.4314,62.187,63.7453,1352470.5564292
2021-06-01,63.7453,65.6465,63.2777,63.6519,1594312.6404443
2021-06-02,63.6674,64.3061,62.5915,63.2622,1310801.6085569
2021-06-04,63.4799,64.1817,63.1066,63.543,870295.8939406
2021-06-07,63.7297,64.9457,63.3711,63.543,686419.55548847
2021-06-08,63.5119,63.6519,62.6391,63.1221,959582.65820665
2021-06-09,63.5119,63.7608,61.4854,62.5604,1786226.2410069
2021-06-10,62.3426,64.5092,62.0151,64.5092,1427095.8206746
2021-06-11,64.3061,64.3683,63.0435,63.3865,785310.48769811
2021-06-14,63.7297,64.7582,63.5741,64.7582,910682.49487228
2021-06-15,65.0078,65.1635,63.8854,64.1972,978801.98563904
2021-06-16,64.1039,64.9457,63.0435,63.0435,1280665.2341704
2021-06-17,62.8725,64.1195,62.7324,63.4332,1110021.4948623
2021-06-18,63.3088,63.4332,60.737,61.1889,3920593.7997066
2021-06-21,61.0333,61.9218,59.6775,61.6253,1094668.7487765
2021-06-22,62.5449,62.9503,61.7196,61.9374,1087404.5586787
2021-06-23,62.2959,62.4982,61.984,62.1084,621904.07026615
2021-06-24,62.3271,62.4204,61.5165,62.2182,1111969.4409292
2021-06-25,62.3271,62.6546,61.5786,61.8596,818293.67229281
2021-06-28,61.7973,61.8596,61.2675,61.5631,446758.68255521
2021-06-29,61.1889,61.22,59.0076,60.005,1631125.7679015
2021-06-30,60.0672,60.3947,59.1165,59.833,1332000.635409
2021-07-01,59.9894,61.7039,59.8486,60.6436,1166839.2345927
2021-07-02,61.1734,61.5631,60.3316,60.3316,623562.57230931
2021-07-05,60.5503,61.049,60.3316,60.628,573023.44745658
2021-07-06,60.8622,61.1734,58.8512,58.9757,869405.57877899
2021-07-07,58.9757,59.4595,58.1814,58.4459,1825829.9996634
2021-07-08,58.4459,58.4926,56.3579,57.1678,1954243.001011
2021-07-09,57.4486,58.3526,56.9188,58.0881,1322229.1517218
2021-07-12,58.1504,58.9921,57.7139,58.8357,895856.12167349
2021-07-13,59.0698,59.0854,57.9006,57.9939,729703.03922307
2021-07-14,58.4459,58.8823,58.2904,58.6646,678118.49629307
2021-07-15,58.0717,58.8357,57.6042,57.7295,1228172.0568367
2021-07-16,57.745,58.2748,57.6672,57.7606,825051.0300283
2021-07-19,57.7606,57.9162,55.4229,55.8593,1752160.9998509
2021-07-20,56.1083,56.981,55.5163,56.498,1444385.5212821
2021-07-21,57.0547,57.9718,56.6617,57.677,1007031.937574
2021-07-22,57.8408,58.0374,56.2523,56.2687,1250974.628006
2021-07-23,56.2195,56.9074,56.023,56.8254,784726.71451945
2021-07-26,56.8254,58.021,56.0066,57.5952,901189.46366353
2021-07-27,57.6279,57.7426,56.6781,56.8582,658566.97993892
2021-07-28,57.0547,58.9217,57.0547,58.5778,1131774.9841058
2021-07-29,60.2317,60.8213,59.3966,59.3966,2286626.1067282
2021-07-30,59.3966,59.8715,59.1345,59.7242,1369606.3754039
2021-08-02,60.4283,60.4283,58.9708,59.1509,796134.71715947
2021-08-03,60.2808,61.2962,59.4948,60.33,1738217.6141169
2021-08-04,60.592,61.0832,60.0516,60.5266,793824.05010081
2021-08-05,60.8213,61.3454,60.2154,61.1652,870563.35487392
2021-08-06,61.0014,61.116,59.9533,60.592,866859.20413983
2021-08-09,60.4938,60.5102,59.7078,59.7078,447177.5825558
2021-08-10,59.6914,60.6903,59.6095,60.543,638491.53326334
2021-08-11,60.4119,61.2471,60.3464,61.0014,786816.3293912
2021-08-12,61.0014,62.0987,60.7721,61.8857,783183.01305954
2021-08-13,62.0331,62.0331,60.8705,61.4108,567345.70371679
2021-08-16,61.116,61.9021,60.461,60.5756,566389.43928395
2021-08-17,60.4938,60.7721,60.199,60.7558,584475.41627742
2021-08-18,60.7558,60.7558,59.7896,60.0843,535520.29521702
2021-08-19,59.3638,59.3638,57.1858,57.9227,1627090.6495285
2021-08-20,57.9063,58.545,57.3987,58.4795,707309.59779202
2021-08-23,58.7579,59.7078,58.7579,59.3638,1090964.5980424
2021-08-24,59.7732,60.985,59.6259,60.8867,1037880.3198333
2021-08-25,60.8377,60.8377,60.0679,60.7885,513777.79751868
2021-08-26,60.592,60.592,59.5275,59.5275,551379.87366508
2021-08-27,59.675,60.3136,59.2001,60.2317,389887.20638159
2021-08-30,60.2317,60.6903,60.0353,60.5593,536113.8386581
2021-08-31,60.5593,61.3126,59.9206,60.8377,2196869.148584
2021-09-01,61.0014,61.1324,60.2972,60.2972,647537.57496708
2021-09-02,60.2154,60.5102,58.9544,60.1826,976559.71041722
2021-09-03,60.3792,61.1488,60.0516,60.8867,728766.31531504
2021-09-06,60.8213,61.0014,60.3136,61.0014,330007.71067019
2021-09-07,60.9195,61.7711,60.7067,61.5418,894109.68726869
2021-09-08,61.3944,62.0659,60.5266,61.5582,1124369.1252032
2021-09-09,61.198,61.5582,60.8049,61.0832,792009.22385918
2021-09-10,61.2799,61.4108,60.6739,61.0342,644895.94026947
2021-09-13,61.3781,63.0321,60.9195,63.0321,1342307.040963
2021-09-14,63.0485,66.0945,62.8356,65.9143,2467516.408733
2021-09-15,65.6686,65.7506,64.3257,64.9317,1750923.8403739
2021-09-16,64.8334,64.8498,62.9339,63.1304,1228388.2238924
2021-09-17,63.2286,63.6708,61.8366,62.2952,2978333.8167431
2021-09-20,61.4928,61.853,59.3802,60.7721,1376474.8698742
2021-09-21,60.7721,62.2133,60.7721,61.46,972202.17338482
2021-09-22,61.8202,63.6871,61.8202,63.4579,739558.79142358
2021-09-23,64.1948,64.3257,62.328,62.5899,907077.26804503
2021-09-24,62.6554,64.6043,62.4098,64.6043,1924762.4554883
2021-09-27,64.768,65.816,64.7189,65.3575,1939517.9942846
2021-09-28,65.3903,65.4067,64.1456,65.1445,1242033.6166231
2021-09-29,64.899,65.6195,64.3093,65.5049,1046054.3656174
2021-09-30,65.5049,67.4209,65.3739,67.1589,3234656.6509244
2021-10-01,66.5366,67.2571,65.9961,66.5857,1002433.8078299
2021-10-04,66.3237,67.6338,66.2419,67.077,1254319.7215967
2021-10-05,67.1425,67.1425,65.7832,67.1098,1064031.6484416
2021-10-06,66.8314,67.077,65.5868,66.7822,1573517.8581992
2021-10-07,66.7986,66.815,65.6195,66.0945,1023279.8839526
2021-10-08,66.3073,69.1076,66.2255,68.9603,2545572.2563651
2021-10-11,69.3697,71.6951,68.4034,71.5968,2153982.5817595
2021-10-12,71.4003,72.1864,70.8271,72.0882,1840067.7145523
2021-10-13,72.0882,73.2508,69.7463,71.2366,1604445.6238405
2021-10-14,71.9735,73.6111,71.2366,73.1198,1740673.6138288
2021-10-15,73.3655,74.6756,73.2835,74.1843,1462618.0522116
2021-10-18,74.1024,74.4299,72.7596,73.2345,1033664.4516057
2021-10-19,73.0052,74.3972,71.9244,72.4975,1420295.718041
2021-10-20,72.4975,73.7748,72.3993,73.7258,945798.03923674
2021-10-21,73.4474,73.4474,71.3512,71.7279,1511928.566567
2021-10-22,71.3184,71.7934,70.3032,70.778,1107521.5289695
2021-10-25,70.8763,73.3163,70.8763,73.3163,1041936.2000139
2021-10-26,73.3655,74.168,72.8251,73.2835,901640.11701694
2021-10-27,73.2835,73.2835,71.5968,72.956,1007420.3055045
2021-10-28,73.8568,74.1516,71.4495,71.6132,1591440.1832974
2021-10-29,71.6132,72.5631,69.9264,70.4669,1527287.4190668
2021-11-02,70.4669,72.8414,70.3032,71.6787,1993865.0789095
2021-11-03,71.6296,72.3829,70.4996,71.2366,1092056.4248661
2021-11-04,71.6296,73.1198,71.4821,72.8742,1316999.6187698
2021-11-05,72.7923,73.038,71.7771,72.432,542127.43516805
2021-11-08,72.8742,73.5293,71.4659,71.8097,748824.66403142
2021-11-09,71.6623,72.3501,70.7125,72.0882,1250135.606722
2021-11-10,71.9572,73.1198,71.7115,71.9408,1105501.5272174
2021-11-12,71.7279,72.2519,70.0739,70.2376,1609151.2264711
2021-11-15,70.0574,70.8927,64.9972,67.8304,2297320.8802127
2021-11-16,67.4045,68.7474,66.7331,68.338,1960063.6348384
2021-11-17,68.5346,68.6,66.16,66.3237,1245532.5918467
2021-11-18,65.9143,65.9143,63.8673,64.3585,1563502.1179518
2021-11-19,64.6861,65.9143,62.4753,63.2286,1436146.7475095
2021-11-22,63.2122,65.7178,62.8847,64.8334,1309426.4441235
2021-11-23,64.9808,65.5704,64.2275,64.9317,1692112.967113
2021-11-24,65.4721,66.9788,64.6533,65.5049,939761.23835358
2021-11-25,65.5213,65.9143,64.0474,64.3749,789730.31015334
2021-11-26,63.0321,63.0321,60.0516,60.2972,1650148.468803
2021-11-29,60.2481,61.2143,58.3812,58.6432,1636875.5673265
2021-11-30,57.9555,59.4129,56.6617,58.3812,1909746.7834554
2021-12-01,59.806,61.3618,59.5275,61.2471,1341150.4861508
2021-12-02,60.7558,61.0014,59.6422,60.2644,1068795.8726466
2021-12-03,60.7558,62.0331,60.199,60.3955,1797429.0681364
2021-12-06,60.592,61.8202,59.6914,60.2317,849836.96446564
2021-12-07,61.0178,62.5571,61.0178,62.5407,1145308.0188188
2021-12-08,62.7209,63.1794,61.4108,61.4108,1087707.4368133
2021-12-09,61.984,62.1642,59.3638,60.3628,1076238.3700332
2021-12-10,59.937,61.0014,59.7732,60.1826,333457.83458177
2021-12-13,60.5593,61.591,60.2972,60.7394,1301823.95869
2021-12-14,60.6739,61.5418,59.675,61.329,1261039.2195654
2021-12-15,61.1652,61.1652,58.545,58.8398,1399344.6115975
2021-12-16,59.8551,61.2143,59.3147,61.2143,1158433.1450764
2021-12-17,60.2972,60.592,59.1181,59.6914,2431828.0827351
2021-12-20,58.9544,58.9544,57.0383,58.1192,1418329.4527321
2021-12-21,58.9544,59.4456,58.4958,58.6268,1002852.7078304
2021-12-22,58.6596,59.3802,58.545,59.3802,567046.48943065
2021-12-23,59.5275,60.1007,59.0363,59.7732,649296.22219988
2021-12-27,59.7568,60.0025,58.3976,58.6268,576217.10198004
2021-12-28,58.6432,59.9206,58.6432,59.5439,944825.8981275
2021-12-29,59.6422,60.543,59.5439,60.543,405412.15334229
2021-12-30,60.7558,60.8705,60.2481,60.8705,480198.62691731
2022-01-03,61.0014,61.9676,60.592,61.5418,691439.02779876
2022-01-04,62.0004,62.5244,61.3944,62.5244,1004028.8031674
2022-01-05,62.5571,64.768,62.2952,64.7025,2066986.9440273
2022-01-07,64.2767,66.4547,63.3759,65.3903,1958664.044749
2022-01-10,65.5213,65.6195,63.6381,63.7199,1207442.0025801
2022-01-11,64.1129,65.0136,62.5899,64.8007,1616326.2629243
2022-01-12,65.0463,67.5028,63.8837,67.3063,2957087.1598618
2022-01-13,67.3063,68.5018,66.0453,66.684,1782099.5264238
2022-01-14,66.684,67.9613,66.6348,67.2735,1293973.552848
2022-01-17,67.1753,67.3063,66.5366,66.7822,507463.76543979
2022-01-18,66.7658,67.339,65.0955,65.5049,943290.7456472
2022-01-19,65.0955,66.5857,64.4241,66.2091,1524275.7356806
2022-01-20,66.2419,66.3237,64.7352,66.1272,674386.25605456
2022-01-21,65.1282,65.4394,62.7209,63.6871,1527155.5205243
2022-01-24,63.3759,64.031,58.9544,59.6095,1710296.6467305
2022-01-25,59.937,61.3781,59.6914,60.9523,1429981.7119323
2022-01-26,61.5746,62.246,60.1826,60.9687,980699.85911111
2022-01-27,60.1662,61.4108,58.6268,60.4283,1964250.1922787
2022-01-28,60.6084,60.6084,58.021,58.7743,2299262.7198656
2022-01-31,59.7078,59.9533,57.808,58.1356,2134902.4805664
2022-02-01,58.545,59.2328,58.0538,58.7251,865651.35545007
2022-02-02,59.0363,59.8715,58.021,58.3812,1465061.8390955
2022-02-03,58.3812,58.7579,57.8735,58.2666,1184666.2996324
2022-02-04,58.2829,58.3485,56.3342,56.4325,1543869.9969328
2022-02-07,56.891,57.235,55.0732,56.0886,1369428.068115
2022-02-08,56.3342,58.7087,55.9903,58.6268,1656850.8688125
2022-02-09,59.0035,60.4283,58.2829,59.9861,1789857.1147729
2022-02-10,59.9861,60.2481,58.0538,58.3157,1115356.0581351
2022-02-11,57.9718,58.7415,57.5624,58.6432,939896.80074444
2022-02-14,57.1039,58.2829,55.7119,57.7916,1497004.4907441
2022-02-15,58.3157,60.0189,58.2503,60.0025,1844737.8999816
2022-02-16,60.0353,61.8202,60.0353,60.3628,1712869.8895913
2022-02-17,60.1826,60.2317,58.2829,58.7743,1084508.8971586
2022-02-18,58.7415,59.2001,58.0374,58.1029,814153.52359891
2022-02-21,58.5286,58.9544,55.3679,55.7775,1058021.7157801
2022-02-22,54.5327,57.3004,53.3374,57.0711,1733309.2785415
2022-02-23,57.2186,58.545,55.8429,55.8429,1359773.8275766
2022-02-24,53.1573,53.9597,50.0621,51.5524,3202556.4537945
2022-02-25,52.0764,57.7262,52.0109,57.2022,3067885.5993769
2022-02-28,56.0558,58.7087,55.0241,58.1847,3609166.6855642
2022-03-01,58.2993,61.5091,58.2993,59.7896,2173742.9374726
2022-03-02,59.8551,63.4251,59.0363,63.4251,3236063.5687106
2022-03-03,64.6861,66.4875,63.7363,64.768,3234695.731974
2022-03-04,63.8509,64.4241,60.3464,60.9359,2345833.8968993
2022-03-07,59.7732,64.3585,59.7732,63.6217,2775205.176223
2022-03-08,63.6217,65.1445,62.4917,63.3596,1822436.0547606
2022-03-09,64.7844,65.4721,59.8551,60.6248,2356739.9523083
2022-03-10,60.7721,61.7547,60.1007,61.1324,1578671.6716175
2022-03-11,61.1324,63.7035,60.7558,63.5397,1672206.0574639
2022-03-14,63.0648,63.3923,60.4283,60.4283,2149334.3794206
2022-03-15,60.7558,62.0168,60.1007,61.4108,1597459.8862213
2022-03-16,62.4098,62.4262,60.2972,60.985,1669537.5545447
2022-03-17,61.5746,62.9175,61.1652,62.7536,1642530.1066931
2022-03-18,62.983,63.8181,61.0342,61.2307,2976660.6593064
2022-03-21,61.3454,63.8673,61.329,63.8673,1124850.3106267
2022-03-22,63.9492,64.2439,62.983,63.9,1220194.6375835
2022-03-23,64.2767,64.8171,63.6708,64.6533,828390.01720502
2022-03-24,64.6533,64.8498,62.8192,64.0638,1083960.5411812
2022-03-25,64.0638,64.6533,62.9011,63.5889,1095504.106212
2022-03-28,62.8847,64.4077,62.7373,63.3432,985190.51596877
2022-03-29,63.8509,63.9,61.1324,61.8202,1914076.2309834
2022-03-30,62.3443,62.508,61.2635,61.9184,1430791.422429
2022-03-31,62.0823,63.1468,61.8202,62.246,1713777.3027121
2022-04-01,62.8192,63.0157,61.9512,62.6227,1002999.2617665
2022-04-04,63.0485,64.899,62.8519,64.6861,1847367.3218513
2022-04-05,64.768,64.9644,62.4753,62.4753,1181560.5774706
2022-04-06,62.4753,63.0485,61.2635,63.0485,972509.93665057
2022-04-07,63.0485,63.0648,60.7558,60.7558,1045481.583984
2022-04-08,61.4108,62.4917,61.329,62.2296,1072081.1233801
2022-04-11,62.5571,64.4405,62.0659,64.4405,1439079.0475136
2022-04-12,64.3585,66.2419,62.9175,65.816,2109471.7088104
2022-04-13,66.2419,66.9952,64.7025,66.815,1722632.824299
2022-04-14,66.897,67.2244,65.685,66.3892,742599.78559697
2022-04-19,66.3892,66.8642,65.1609,65.9797,1006586.1693518
2022-04-20,65.9797,66.7494,65.0463,65.0463,622359.60875076
2022-04-21,65.3412,65.8324,64.1293,64.1784,1132593.2435822
2022-04-22,64.031,64.0638,62.3116,62.3116,892672.23741244
2022-04-25,61.4272,61.8202,59.7078,59.7078,1596441.3363656
2022-04-26,61.0996,62.9503,60.3136,60.6084,1936717.5928229
2022-04-27,60.6739,62.2952,60.4774,61.4272,1503716.661016
2022-04-28,62.2296,63.2286,61.1488,62.2296,1021987.7667496
2022-04-29,62.8847,63.5397,61.4108,61.6729,1255545.8895285
2022-05-02,61.6565,61.8366,58.7087,59.331,756698.27424662
2022-05-04,59.7732,61.329,59.0691,60.592,1171806.1917426
2022-05-05,61.3944,61.3944,58.9708,59.3638,1320794.1444311
2022-05-06,58.9544,61.329,57.7262,61.329,1616263.9775015
2022-05-09,60.6576,62.5899,60.2317,61.7547,1260416.3653371
2022-05-10,61.8366,62.8028,59.0854,60.592,2084508.688367
2022-05-11,61.2471,61.6237,59.1018,59.1018,1614357.5550498
2022-05-12,58.1192,58.414,56.7272,57.3168,1938947.6552168
2022-05-13,57.9718,60.461,57.9718,60.1826,1198067.435803
2022-05-16,59.7732,60.9359,59.6095,60.461,761398.99174597
2022-05-17,60.9031,61.6893,59.6095,59.6422,1094881.2519838
2022-05-18,59.7732,60.9523,59.675,59.8224,1250013.4784419
2022-05-19,58.9544,59.1181,57.7589,58.4631,1130237.3890599
2022-05-20,58.7907,59.2819,57.3659,57.3659,1273932.3020909
2022-05-23,58.0701,60.0679,58.0701,59.4784,983424.54103916
2022-05-24,58.545,59.4456,58.2175,58.7251,1068858.1580694
2022-05-25,59.2819,59.2819,58.2339,58.414,1029609.7927079
2022-05-26,58.414,58.938,57.9718,58.6268,679940.6502315
2022-05-27,58.6596,58.9217,57.3332,57.6443,989071.75270894
2022-05-30,58.1356,59.7568,58.0538,59.6914,812410.75304251
2022-05-31,59.6914,62.5571,59.1018,60.5102,3408672.3520448
2022-06-01,60.5102,60.5102,59.0363,59.1018,603251.41805321
2022-06-02,58.9544,59.3147,57.8408,58.8234,952551.73312383
2022-06-03,58.2339,59.806,57.7262,59.7732,1507971.6102932
2022-06-06,60.2972,61.3781,59.7078,60.1826,850453.71227992
2022-06-07,60.1826,60.8049,59.6422,60.6248,1183832.1634797
2022-06-08,60.6739,61.2962,59.7896,60.0516,912382.52053065
2022-06-09,60.0516,60.461,59.7896,59.9533,922271.24736678
2022-06-10,59.7732,59.7732,57.9391,57.9391,833465.66852415
2022-06-13,57.5624,58.7907,56.9565,57.7098,1243737.3061299
2022-06-14,57.7098,58.2011,56.76,57.9882,876010.27616441
2022-06-15,58.152,58.2175,57.0547,57.9227,1131610.1109278
2022-06-17,56.6126,56.9074,55.3516,55.3516,2718371.5598162
2022-06-20,55.6791,56.0066,53.7467,54.5655,1358879.8485665
2022-06-21,54.8603,56.8418,54.6802,56.8418,780455.88856589
2022-06-22,55.7611,55.892,53.7959,54.1562,1223233.1891913
2022-06-23,54.0415,54.5819,52.8133,52.8133,820924.31544521
2022-06-24,53.2391,53.6157,52.7478,52.977,832571.68951414
2022-06-27,53.1409,55.3189,53.1409,55.2206,977252.17776514
2022-06-28,55.6791,56.5635,55.5154,56.3014,1880940.3860386
2022-06-29,56.0066,57.3987,55.7283,56.7436,1186510.4366613
2022-06-30,56.2523,56.7109,55.9084,56.1049,1821986.62269
2022-07-01,55.6791,57.4478,55.4663,55.6955,1017089.2014366
2022-07-04,56.498,58.4304,56.023,58.3321,872329.32980353
2022-07-05,58.545,58.8726,56.4816,56.9892,1405828.4019856
2022-07-06,57.3495,57.3495,55.3843,55.4663,1040442.5711488
2022-07-07,55.6791,57.7916,55.4663,57.7262,829240.03003421
2022-07-08,57.677,60.1826,57.3168,60.0679,1281917.0490409
2022-07-11,58.545,58.545,57.0711,57.808,1482345.433289
2022-07-12,57.3168,58.4467,56.498,56.9237,1387279.5588107
2022-07-13,56.9401,59.1181,56.6617,57.8244,1125221.580598
2022-07-14,57.7753,58.2666,54.5001,55.0405,1610602.1104381
2022-07-15,55.4007,56.5799,54.713,56.2523,778522.59789261
2022-07-18,57.235,59.7568,57.2186,59.5767,1232699.3521784
2022-07-19,59.3638,59.8715,58.3485,59.6095,791551.24280897
2022-07-20,59.9697,60.6739,59.7732,60.6739,1286062.082866
2022-07-21,60.7558,61.3454,59.7078,60.1335,1631561.7658613
2022-07-22,60.199,62.3934,59.9533,62.0659,2077718.3559958
2022-07-25,61.984,62.9503,60.8213,62.5899,1352196.9890819
2022-07-26,63.3107,65.3016,63.0705,63.8428,1712031.6668607
2022-07-27,64.5293,66.0566,62.8645,63.7054,5226735.7894589
2022-07-28,64.3576,65.5589,63.4137,64.3405,18448738.719512
2022-07-29,64.3576,64.9926,62.1265,64.8039,3337990.7688174
2022-08-01,64.7866,65.3874,64.1345,65.3016,1186013.4953631
2022-08-02,65.2843,65.9022,64.1345,65.3016,1375269.6538944
2022-08-03,65.3016,65.3701,63.3279,63.8942,2055891.907434
2022-08-04,63.8599,63.9457,61.8005,62.1265,1596146.7790797
2022-08-05,63.9286,65.3016,58.7971,60.2044,3020528.3367739
2022-08-08,60.4962,62.0064,59.9298,61.0625,1431343.4378
2022-08-09,61.011,61.6117,60.0671,60.4104,1409876.2812165
2022-08-10,60.3245,61.3542,59.8955,60.9939,1165721.0249442
2022-08-11,61.2856,61.9721,60.5992,61.9721,881039.09599683
2022-08-12,61.7833,62.2982,60.8051,62.0407,891819.87150051
2022-08-16,61.7662,61.7662,59.106,59.8097,1890060.7157603
2022-08-17,59.8097,59.9127,57.4414,57.9218,2062868.9372622
2022-08-18,57.9218,59.0546,57.1668,58.574,2182840.7539904
2022-08-19,58.2994,59.3977,57.5958,58.6083,2487974.8081231
2022-08-22,58.1793,58.3509,55.6908,55.9482,2190214.0073264
2022-08-23,55.9482,59.8611,55.7938,59.209,4752028.5622297
2022-08-24,59.2433,59.2433,55.9826,56.6347,3308430.1644042
2022-08-25,57.2869,57.3212,55.3647,55.6221,1994566.996686
2022-08-26,56.034,56.034,53.2194,53.6314,2083312.9049047
2022-08-29,52.962,55.5706,52.0525,55.0215,1563290.5273717
2022-08-30,55.3991,55.5192,52.0868,52.4643,1866002.9566534
2022-08-31,52.3614,52.8075,50.8683,52.327,3809538.696253
2022-09-01,51.9838,52.0696,48.8432,49.0834,2563822.4757976
2022-09-02,49.5811,51.2802,49.4781,51.1085,2077900.9579326
2022-09-05,50.628,52.0696,50.2161,51.16,1050170.5964184
2022-09-06,51.2115,51.3145,48.5514,48.8432,1472657.8960376
2022-09-07,48.2596,50.3191,47.985,49.8385,1780065.5738874
2022-09-08,50.199,50.3705,47.2471,47.556,1857765.0037796
2022-09-09,48.0537,49.461,47.8821,49.1863,1346673.9702592
2022-09-12,49.684,50.7652,48.5342,50.096,1244057.9085387
2022-09-13,50.3191,50.8854,48.1395,48.4141,1742672.5630144
2022-09-14,48.3626,49.3408,47.9336,48.9633,1520094.0074717
2022-09-15,49.0491,49.255,47.6933,48.7573,1860158.6599124
2022-09-16,48.3283,49.4781,47.8134,48.5514,3914085.7648927
2022-09-19,48.2253,49.684,48.1051,49.684,1397043.3010148
2022-09-20,49.787,50.3705,48.2596,48.2596,1404700.9029859
2022-09-21,48.2596,50.4049,48.1395,49.7699,1574462.8649302
2022-09-22,49.461,50.8511,49.0662,50.1131,1565618.9231621
2022-09-23,50.1131,50.1131,47.0239,47.2471,1463374.612321
2022-09-26,45.4794,45.8226,43.1968,44.3467,2633914.4143387
2022-09-27,44.7071,46.5778,44.7071,45.9599,1870322.9582524
2022-09-28,45.5137,47.0068,44.3982,46.6807,1734707.3051431
2022-09-29,47.6761,47.6761,45.3078,45.8226,1189032.9515657
2022-09-30,46.3375,47.8478,45.3249,45.9427,1667089.4327995
2022-10-03,45.9427,46.0801,44.0206,45.3765,1706756.0673898
2022-10-04,45.9084,47.9163,45.7368,47.9163,1691506.12379
2022-10-05,47.6246,48.2081,46.3375,46.818,1848170.568073
2022-10-06,47.0239,48.191,46.5262,47.2985,1417052.5881619
2022-10-07,47.0583,47.1613,45.7368,46.0285,1325275.570108
2022-10-10,45.9084,46.8867,45.4622,45.9943,1185716.3277322
2022-10-11,46.1315,46.3032,44.6384,45.0503,2393442.8713262
2022-10-12,45.4622,46.0114,44.3124,45.1533,1628048.5982791
2022-10-13,45.3421,45.7196,43.8833,45.4794,1832344.9350236
2022-10-14,46.389,46.9381,45.3078,45.7368,1759767.2766522
2022-10-17,45.7368,47.1956,45.4966,46.4577,1295387.4986192
2022-10-18,45.4794,45.4794,43.7289,44.3467,7085483.1944653
2022-10-19,44.6213,44.7929,43.0767,43.2483,2578849.8350149
2022-10-20,43.3342,44.0206,42.8021,43.7632,3591533.0261364
2022-10-21,43.5057,43.5057,42.8622,43.1282,2497293.0527374
2022-10-24,43.4543,43.4886,42.0899,43.1454,1835113.8381256
2022-10-25,43.3684,44.0892,42.7849,43.9863,2968647.5298721
2022-10-26,44.1579,45.7712,43.7975,45.7196,3873463.5324305
2022-10-27,46.0629,47.6933,45.7539,47.6933,11942747.555021
2022-10-28,47.1956,48.3111,46.5434,47.659,12551410.958079
2022-10-31,47.9507,47.9507,46.5091,47.1269,6360365.0409926
2022-11-02,47.9507,50.2676,47.6246,49.8042,5415532.7948664
2022-11-03,49.3408,51.4517,48.7402,51.4517,4427537.8243747
2022-11-04,52.1897,54.0604,52.1897,54.0604,3955744.0052916
2022-11-07,54.4551,54.6096,50.8854,51.9151,3237439.7307908
2022-11-08,51.8293,53.4597,51.1428,53.2367,2488466.5914181
2022-11-09,53.2023,53.6142,52.224,52.3442,2514491.4837052
2022-11-10,51.9151,53.9574,51.0056,53.7172,3530375.9276975
2022-11-14,53.9746,56.0169,53.7343,54.438,4037939.4066347
2022-11-15,54.7297,56.1885,53.8716,55.6908,4066455.8455683
2022-11-16,55.0902,55.7423,54.9357,55.0043,2701660.4766407
2022-11-17,55.1759,55.8968,54.1462,55.0043,3038218.5510367
2022-11-18,55.0043,55.4334,53.3225,53.8545,2525575.2536561
2022-11-21,53.8716,54.335,52.5502,52.7733,2109710.7134345
2022-11-22,53.4597,55.4334,53.4254,55.0386,2449550.4507663
2022-11-23,55.4849,56.1198,54.2492,54.5752,2420460.6531095
2022-11-24,55.0729,55.1073,53.5627,54.9528,1603788.0659652
2022-11-25,54.9185,55.2789,54.1805,55.1416,1309252.9906679
2022-11-28,54.6611,54.6782,53.4426,53.7172,2876233.0581158
2022-11-29,54.9185,55.9653,53.9574,55.605,2497795.3243018
2022-11-30,55.7766,56.8921,55.1587,56.034,7902779.2509529
2022-12-01,56.4631,58.5569,55.3647,58.5569,4186801.7439025
2022-12-02,58.2994,58.3165,55.3475,55.3475,3959092.093933
2022-12-05,55.6221,56.9436,55.1759,56.4803,1287828.9525251
2022-12-06,56.2057,56.3601,54.6782,55.1073,1874153.5072828
2022-12-07,54.9185,55.6221,54.7984,55.4505,1233109.3207258
2022-12-08,55.1931,55.1931,53.5456,54.0432,1712948.807745
2022-12-09,54.0775,54.2835,52.6188,53.3739,1774553.4056751
2022-12-12,53.168,54.7469,52.8247,54.6954,1697458.7993141
2022-12-13,54.6439,55.7938,53.8029,54.867,2012362.0936421
2022-12-14,54.9185,55.3647,54.3007,54.5581,1749773.121348
2022-12-15,54.232,54.6439,53.7172,54.4723,2170141.7905633
2022-12-16,54.0604,54.335,52.9449,53.6314,5614292.4907701
2022-12-19,53.4597,54.3693,53.2538,53.8716,1508992.757072
2022-12-20,53.3225,54.8327,53.065,54.7469,1153130.4403001
2022-12-21,54.5066,54.9014,54.0947,54.3179,1328863.7235807
2022-12-22,54.4894,54.867,54.1634,54.6611,1047496.0877403
2022-12-23,54.6439,54.6782,54.0775,54.6611,805319.61828074
2022-12-27,54.9185,55.1416,54.3179,54.6782,605380.57475949
2022-12-28,54.6782,55.4676,54.4894,54.5924,1550640.5092015
2022-12-29,54.6782,55.3475,54.4551,55.3475,1326247.4830655
2022-12-30,55.3475,55.4334,54.9185,55.1245,735324.40489003
2023-01-02,55.1245,55.7766,54.8327,55.4334,667652.92583662
2023-01-03,55.5363,56.4803,55.4334,55.9482,1838329.0753556
2023-01-04,55.605,56.9436,55.5192,56.4287,2130002.0184902
2023-01-05,55.9482,56.3086,53.1337,53.597,5905914.1579213
2023-01-09,54.4208,54.6096,52.43,53.2023,6617412.7109929
2023-01-10,52.8934,53.6657,52.5845,53.2023,5302900.4359397
2023-01-11,53.4597,54.9528,53.2023,53.2023,3466022.2378409
2023-01-12,53.7515,54.3864,53.4597,54.1634,2879036.9221156
2023-01-13,54.3179,54.3864,53.5284,53.6314,1933667.4435272
2023-01-16,53.8373,54.5581,52.8762,54.3179,1890819.3672415
2023-01-17,54.0947,54.3521,53.1337,53.597,2054171.8312646
2023-01-18,53.5284,54.9872,53.4254,54.7984,2564261.817746
2023-01-19,53.9746,54.6439,53.6485,54.3179,1923829.4468996
2023-01-20,54.6096,54.8841,54.0604,54.6096,1085359.9053698
2023-01-23,54.7469,55.9653,54.5581,55.7594,2228376.15795
2023-01-24,55.8624,56.8063,55.3132,55.6393,1807143.9545602
2023-01-25,55.6393,56.2057,54.7812,55.2274,1638513.5603397
2023-01-26,55.9482,56.2915,55.6737,55.8796,1584863.7320117
2023-01-27,56.2057,58.0076,56.1198,57.9733,3977467.5417918
2023-01-30,57.9562,57.9562,56.2743,56.5832,2367647.555601
2023-01-31,56.5832,56.6862,55.3991,55.708,3297998.9978781
2023-02-01,55.7251,56.4803,53.8373,53.9574,4012198.8629826
2023-02-02,54.4894,55.0729,53.7172,54.5409,3075841.1384717
2023-02-03,54.3179,54.9185,53.8029,54.0947,1572684.5205979
2023-02-06,54.232,54.5238,53.2023,53.2367,1735687.3756434
2023-02-07,53.6314,53.7686,52.8934,53.7343,1740108.7638459
2023-02-08,54.4894,55.8796,54.4894,55.3475,1967368.5835976
2023-02-09,55.3475,55.8796,54.5581,55.0729,1332750.2100475
2023-02-10,54.7469,54.9185,53.6828,54.4894,1619118.4196298
2023-02-13,54.6439,54.9014,53.597,54.4208,1247628.5815625
2023-02-14,54.6611,54.9185,53.9059,54.5924,1025706.1255343
2023-02-15,54.6439,54.7469,54.1119,54.7469,1101089.978632
2023-02-16,54.6954,55.3304,53.9059,54.3179,1189634.279007
2023-02-17,54.232,54.6611,53.9917,54.3179,1167106.6418584
2023-02-20,54.4551,54.5924,53.9059,54.2663,720403.09372918
2023-02-21,54.2663,54.5581,53.4597,53.8887,1148714.878914
2023-02-22,53.9403,53.9746,52.7733,53.5456,1884113.8670525
2023-02-23,53.597,55.1931,53.5627,55.0902,1900150.4308517
2023-02-24,55.3475,55.708,53.2881,53.6828,2181972.5583629
2023-02-27,53.6828,54.2492,53.6828,54.0947,977195.5491759
2023-02-28,54.3864,57.3727,53.7515,57.201,7454404.5719111
2023-03-01,57.201,58.0076,56.3944,56.875,5002433.661657
2023-03-02,56.4974,56.4974,55.2446,55.9139,2566322.1799869
2023-03-03,55.9482,56.4803,55.7423,56.2915,1385799.8762975
2023-03-06,56.6347,57.0465,56.2057,56.9264,1503052.9005438
2023-03-07,56.3773,56.6862,55.8281,55.8624,2122564.6701749
2023-03-08,55.5192,56.034,55.1931,55.9139,1738927.0855018
2023-03-09,55.3475,55.708,54.4551,54.4723,1881808.7785274
2023-03-10,54.0604,54.0947,53.3568,53.597,1981443.8410328
2023-03-13,53.8887,54.0604,50.525,51.469,3837583.1630669
2023-03-14,51.469,51.7092,50.4907,51.2458,2796539.6916885
2023-03-15,51.3316,51.4861,48.4141,48.4484,4004769.6722102
2023-03-16,48.9118,49.1349,46.3718,47.6418,5912484.4759723
2023-03-17,48.0537,49.2207,47.4187,47.5732,6484172.0682043
2023-03-20,47.2814,47.985,45.8055,47.7791,3106393.4670178
2023-03-21,48.2253,50.0102,48.2253,49.6326,3011501.4329741
2023-03-22,49.787,50.0616,49.0491,49.5125,1692667.9909587
2023-03-23,49.2893,49.8901,48.4999,49.4438,1338998.8878392
2023-03-24,49.1692,49.2893,47.7791,48.2768,1695770.1879526
2023-03-27,48.9461,49.255,47.9679,48.723,1100933.8199553
2023-03-28,49.255,49.4781,48.3969,48.8946,2072690.6188042
2023-03-29,48.9633,49.3066,48.4656,48.7916,2378853.688694
2023-03-30,48.9976,50.3705,48.7916,50.0788,2183704.2881649
2023-03-31,50.3191,50.5765,49.6155,49.9758,1931510.3561359
2023-04-03,50.5937,52.2584,50.5422,51.2973,1811726.1628923
2023-04-04,51.7092,51.9495,50.8854,50.8854,1531656.7417218
2023-04-05,50.8854,51.057,49.8042,50.6108,1569534.5437104
2023-04-06,50.6108,50.954,50.199,50.2848,985363.58025419
2023-04-11,50.731,52.1211,50.731,51.9495,2301963.0209032
2023-04-12,52.2584,52.739,51.263,52.4472,3401757.1155918
2023-04-13,52.1897,52.6874,51.8808,52.4472,2889584.6249676
2023-04-14,52.6016,52.962,52.2756,52.636,2395398.3508739
2023-04-17,52.9449,53.7,52.6188,52.9449,2135807.8582437
2023-04-18,52.9449,53.8887,52.636,53.5112,1973816.5385065
2023-04-19,53.2023,53.2023,52.4986,52.962,1296161.2998228
2023-04-20,52.962,53.597,52.4729,52.6016,1791059.6108674
2023-04-21,52.1726,52.9019,51.8464,52.636,2758966.0495104
2023-04-24,52.3442,53.3739,51.7092,53.2194,1821921.9260402
2023-04-25,53.3052,54.1891,53.2023,53.3996,3123676.9695035
2023-04-26,53.4769,54.5238,53.331,54.1376,3506742.3608167
2023-04-27,54.1462,55.7766,53.8802,55.4849,3070655.2719717
2023-04-28,55.7766,55.8281,53.9746,54.4208,3320575.5802835
2023-05-02,54.1634,55.3647,54.0003,54.0518,2352998.9394426
2023-05-04,54.0518,54.5324,52.9878,53.1337,2422496.542722
2023-05-05,53.3052,54.1634,53.0479,54.1033,1219356.8689131
2023-05-08,54.335,54.8584,53.9746,54.1977,1570931.8142572
2023-05-09,54.1977,54.1977,53.1937,53.7429,1805033.4816992
2023-05-10,54.2749,54.7726,53.5713,53.9403,2033752.3362505
2023-05-11,54.0432,54.5924,53.3396,53.6056,2250195.2542375
2023-05-12,53.5456,54.5324,53.1164,54.2835,2811333.9782542
2023-05-15,54.5324,55.1502,54.395,54.7554,1608652.2922059
2023-05-16,54.7126,55.0386,54.3093,54.4981,1614677.2202519
2023-05-17,54.4037,54.7383,53.7944,54.4294,1881611.8321367
2023-05-18,54.5752,55.0129,54.1719,54.438,1865017.0593368
2023-05-19,54.7726,55.3304,54.2063,55.3218,2232592.442219
2023-05-22,55.2875,55.8195,55.0386,55.4849,1651644.8735356
2023-05-23,55.4419,55.7766,54.9099,54.9958,1688923.6788094
2023-05-24,54.9014,55.768,54.807,55.2188,1840926.6700586
2023-05-25,55.2188,55.2274,53.4769,53.6914,2809136.1031488
2023-05-26,53.6056,55.6822,53.5713,55.5793,2883101.709161
2023-05-29,55.605,55.7766,54.8841,54.9614,1256596.051836
2023-05-30,54.7812,54.8841,53.7686,53.7686,2979928.2462136
2023-05-31,53.6228,53.6399,51.1428,51.6491,12587086.223509
2023-06-01,52.1812,53.6228,52.0868,53.5284,2300428.2374919
2023-06-02,54.0347,54.9357,53.8716,54.9357,2979444.6204614
2023-06-05,55.0215,55.9911,54.867,55.0902,2530392.8653664
2023-06-06,54.867,55.8624,54.6182,55.8024,3800338.1533277
2023-06-07,55.768,55.8538,55.0815,55.8281,2767220.3174698
2023-06-09,55.9482,57.1496,55.768,55.9826,2653561.2735125
2023-06-12,56.034,56.1885,54.6611,54.867,2575014.6245315
2023-06-13,54.9099,55.3475,54.7469,54.867,1855200.0392478
2023-06-14,54.9185,56.3172,54.9185,55.7423,3060000.3556999
2023-06-15,55.7766,56.2915,55.0987,56.2485,2948451.7846036
2023-06-16,56.2829,57.4928,56.0855,57.3383,7614508.0031696
2023-06-19,57.0724,57.6644,56.6432,56.8063,1751810.1763237
2023-06-20,56.6605,57.2869,56.506,57.1324,1693437.1307092
2023-06-21,56.8921,57.57,56.8664,57.4928,2606930.4280899
2023-06-22,57.4414,57.7159,57.0294,57.3555,2068888.0384919
2023-06-23,57.1668,57.3212,56.1198,56.3515,1806479.6975029
2023-06-26,56.4717,57.1925,55.8796,56.9436,1219747.2656047
2023-06-27,56.9436,57.3813,55.4505,56.1541,1520343.395209
2023-06-28,56.5231,56.8235,55.9482,56.3601,1087335.1960928
2023-06-29,56.6261,57.0809,56.3944,56.6948,1236749.9155451
2023-06-30,56.2057,56.4631,54.9442,55.2703,4318238.4043671
2023-07-03,55.3475,56.3687,55.3475,55.8538,1935633.4113442
2023-07-04,55.9997,56.3773,55.6136,55.7508,1112775.0760242
2023-07-05,55.7508,56.1198,54.6353,54.6353,2008719.1680963
2023-07-06,54.4894,54.9528,53.9403,54.3864,1999083.9446756
2023-07-07,54.5238,55.6994,54.5238,55.605,2499831.2139143
2023-07-10,55.6479,56.2142,55.4676,56.2142,1239716.930401
2023-07-11,56.6004,56.8578,56.0855,56.8235,1782799.5160917
2023-07-12,56.8235,57.9648,56.6432,57.6644,2460810.1905692
2023-07-13,57.7417,58.3165,57.4155,57.6129,1820103.9593571
2023-07-14,57.6129,57.9562,57.1238,57.2697,1893119.7943136
2023-07-17,57.1066,58.102,56.978,57.3641,1542998.0569528
2023-07-18,57.4928,58.1879,57.4414,58.1879,1769865.1492865
2023-07-19,58.3509,61.3542,58.205,60.4447,4532971.734454
2023-07-20,60.0671,61.2598,59.9813,60.3074,2454074.3909355
2023-07-21,60.2903,60.5305,60.0071,60.2903,1738352.5614154
2023-07-24,60.3932,61.1912,60.3932,61.0282,1763572.187691
2023-07-25,61.1654,61.3371,60.3588,60.4704,1689606.5816788
2023-07-26,60.6677,61.0968,59.9813,60.0842,1335522.6092393
2023-07-27,60.4962,61.0539,60.2559,60.6677,1425285.8795827
2023-07-28,60.6677,60.8394,60.2559,60.4532,1472088.0334042
2023-07-31,60.6677,61.543,60.6506,61.3456,2189348.1424254
2023-08-01,61.2685,61.3199,60.8394,61.011,1210734.346164
2023-08-02,60.9166,60.9252,59.947,59.9641,2123503.9529612
2023-08-03,59.9813,60.0929,58.9944,59.5351,2009433.5357737
2023-08-04,60.3503,60.7107,59.9384,60.4275,1858023.714423
2023-08-07,60.7965,60.8051,59.5865,59.6982,2601244.6207521
2023-08-08,59.7239,60.0929,59.0888,59.6466,3220707.4451264
2023-08-09,60.5692,60.9978,59.861,60.4667,2847925.1909435
2023-08-10,60.476,61.9855,60.4387,61.7339,2399794.5186299
2023-08-11,61.0723,61.296,60.1591,60.1685,1898794.937449
2023-08-14,60.1498,60.1871,59.4603,59.7771,1079868.2559641
2023-08-16,59.5255,59.9355,59.2553,59.5069,2640376.2242564
2023-08-17,59.4975,59.8237,58.1091,58.5191,1810807.0791718
2023-08-18,58.4259,58.5191,57.1866,58.3048,2110378.9614252
2023-08-21,58.3048,60.0287,58.3048,59.6746,1538691.8300935
2023-08-22,59.8889,60.7276,59.5907,59.9262,1713033.1338153
2023-08-23,59.7864,60.2523,59.1994,59.7864,1466275.4295989
2023-08-24,58.8919,59.8796,58.1464,59.3205,1944716.2503353
2023-08-25,58.7055,59.2646,58.2396,58.2955,1517059.2011491
2023-08-28,58.5191,59.7212,58.3328,59.6373,1158003.491643
2023-08-29,59.6373,59.7771,58.8732,59.19,1042935.6770812
2023-08-30,59.1714,59.5255,58.7894,59.2459,912771.8117524
2023-08-31,59.2459,59.5441,58.3793,58.7521,4211774.5546147
2023-09-01,58.7055,59.8144,58.7055,59.2273,2286025.2198447
2023-09-04,59.2553,59.6373,58.2675,58.2675,2040652.9568411
2023-09-05,58.2862,58.6123,57.5034,57.578,1528840.2806486
2023-09-06,57.5873,57.8668,56.1895,56.3759,2167836.6748051
2023-09-07,56.2175,56.3759,54.1395,54.475,2605936.5810336
2023-09-08,54.6986,55.062,54.3072,54.6334,1706640.3582114
2023-09-11,54.9782,55.4441,54.2886,54.4936,1616360.2439849
2023-09-12,54.5402,55.2577,54.5216,55.1738,2078382.8888
2023-09-13,55.2204,55.5745,54.8384,55.0807,2118545.6598212
2023-09-14,55.3975,56.2641,55.2391,55.7423,2077531.8780473
2023-09-15,56.0964,57.0282,55.677,56.2641,5001259.2688861
2023-09-18,56.3759,57.0095,55.3602,55.6398,1608848.1692448
2023-09-19,55.7982,55.9659,54.6893,54.8011,1743659.8625306
2023-09-20,54.8943,55.2484,54.4284,55.2297,1901753.6217431
2023-09-21,54.7918,56.0964,54.4936,55.5373,2024140.3434088
2023-09-22,55.5373,56.9257,55.4534,56.6555,2880029.6520757
2023-09-25,56.6555,56.702,55.6118,55.882,1909311.8420852
2023-09-26,55.4441,55.6118,54.7452,55.2297,1748147.7906111
2023-09-27,55.4441,55.7329,54.2513,54.3072,1569993.5723819
2023-09-28,54.27,54.8943,53.86,54.2327,1948931.597418
2023-09-29,54.4377,55.3323,54.4191,54.6986,1692441.4637991
2023-10-02,54.7172,55.0434,53.804,53.804,1773931.3774262
2023-10-03,53.7668,54.2513,53.2449,53.8972,1930304.8715232
2023-10-04,53.7668,53.9997,53.0865,53.3474,1896337.4158555
2023-10-05,53.5804,54.1395,52.192,52.2479,2558715.6792174
2023-10-06,52.2479,52.3504,50.7197,50.8781,3411777.2283213
2023-10-09,51.0645,54.2141,50.9713,54.1395,4356516.1375534
2023-10-10,54.5029,56.8325,53.6363,56.5436,4050336.8489894
2023-10-11,56.5623,57.7271,56.0498,56.5157,2766487.8618396
2023-10-12,56.8791,57.2891,56.0218,56.4132,1691651.6227979
2023-10-13,56.525,58.2396,56.4132,57.9227,2699810.6864465
2023-10-16,61.3239,63.9238,60.6064,62.8615,12099077.427983
2023-10-17,62.8615,64.4456,60.8487,61.9669,5194231.5911169
2023-10-18,61.6874,62.6005,61.1842,61.9203,5009581.5745446
2023-10-19,61.501,61.8085,60.2523,61.4917,2868485.7395072
2023-10-20,60.9419,61.9855,60.5785,60.9512,2060818.5849041
2023-10-23,60.7555,61.1283,60.1312,60.6251,1587733.8734575
2023-10-24,60.6157,61.8924,60.6157,61.1376,2670253.8918048
2023-10-25,61.1842,62.0601,61.0444,61.3798,1775025.9940312
2023-10-26,61.091,61.7339,60.681,61.5942,1851824.0804063
2023-10-27,61.7805,62.2092,61.3705,61.3892,1740095.9196432
2023-10-30,61.501,62.2465,60.8487,61.1283,2307054.7365028
2023-10-31,61.7526,63.3274,61.3146,61.9669,3899539.4606566
2023-11-02,62.8987,62.9826,61.3892,61.3892,2979338.2069862
2023-11-03,61.501,61.7339,60.4946,61.091,2465676.4872541
2023-11-06,61.9669,62.2744,61.4544,61.6408,2126478.4107467
2023-11-07,61.4078,61.501,60.5878,60.6623,1565330.7202754
2023-11-08,60.4573,60.8673,59.451,59.451,2176728.8249903
2023-11-09,59.4789,59.9635,58.2862,58.9384,2241933.6337344
2023-11-10,58.9198,59.0689,57.8109,57.9227,1812766.6575254
2023-11-13,58.3048,58.6682,57.4568,57.6339,1683240.245396
2023-11-14,57.8296,60.0473,57.783,59.8889,2223667.4874271
2023-11-15,60.5692,60.7555,58.6682,58.9198,2549840.6994887
2023-11-16,58.985,59.3019,58.3048,58.3328,2354170.4692727
2023-11-17,58.3328,58.4632,57.6152,58.0159,2330133.9764115
2023-11-20,58.0532,60.0101,58.0532,59.5441,1620297.6443023
2023-11-21,59.7491,60.0846,58.985,59.6839,1800656.1198908
2023-11-22,59.6373,59.8144,58.1743,58.7148,1811107.5621614
2023-11-23,59.0037,59.2925,58.4446,58.7707,1477398.6659819
2023-11-24,58.7055,59.9355,58.7055,59.8237,1288504.3271815
2023-11-27,59.8237,59.8237,59.1714,59.5162,1608172.0825182
2023-11-28,59.451,60.7182,59.3671,60.2989,2105452.1135492
2023-11-29,58.4912,58.6123,54.4191,55.5373,13261230.804343
2023-11-30,55.8261,57.0282,54.9968,55.0154,6848185.4765619
2023-12-01,55.0713,56.5623,54.6147,56.4691,2556862.3430636
2023-12-04,56.4318,56.6555,55.6304,55.8634,1617201.5963558
2023-12-05,55.7236,56.7207,55.6304,56.2175,1907230.9973822
2023-12-06,56.4505,57.4661,56.1895,57.1307,3744260.5831646
2023-12-07,57.1121,57.1121,56.1523,56.525,1511692.360324
2023-12-08,56.8418,58.8266,56.8418,57.783,3821603.8315351
2023-12-11,57.8202,59.2087,57.8202,59.0503,2267365.2261902
2023-12-12,59.5255,59.7491,58.0812,58.3793,2883549.5956682
2023-12-13,58.2396,59.0037,57.988,58.1464,1983472.117073
2023-12-14,58.7055,59.0223,57.9507,57.9507,2105482.1618482
2023-12-15,58.4725,59.3205,57.9787,57.9973,12150629.577463
2023-12-18,58.0905,58.8453,58.0066,58.6962,1888148.1812353
2023-12-19,58.6962,59.3391,58.2023,58.8359,2144324.9540221
2023-12-20,59.3112,59.6373,58.4446,58.4446,1658315.1814084
2023-12-21,58.4073,59.8237,58.2023,59.8237,3224412.1333073
2023-12-22,59.8703,60.243,59.6373,60.066,1417141.095031
2023-12-27,60.0753,61.091,59.8703,60.9885,3031126.4502445
2023-12-28,61.1003,62.0974,61.0351,61.6035,2984969.0435807
2023-12-29,61.6408,62.5912,61.0351,61.0351,3372779.9020384
2024-01-02,61.4264,62.2278,60.448,61.0351,1919726.7971356
2024-01-03,61.0071,61.0164,59.3019,60.243,2089595.1969264
2024-01-04,60.2616,60.9978,59.9635,59.9635,2086624.7079434
2024-01-05,59.6653,60.243,59.1341,59.9262,1781064.6289687
2024-01-08,59.6653,59.805,58.2489,58.7987,2275043.6397282
2024-01-09,59.4882,59.5162,58.8266,58.8359,1267933.0470825
2024-01-10,58.6962,59.1062,58.2955,58.2955,1267935.1933896
2024-01-11,58.5284,58.6216,57.5873,57.5873,1707115.7652271
2024-01-12,57.6805,58.3048,57.3077,57.4475,1145080.5767829
2024-01-15,57.5407,57.7923,56.525,56.6927,1231606.7999465
2024-01-16,56.4225,57.0655,56.0498,56.4318,1112148.7142759
2024-01-17,56.2361,56.3666,54.5122,54.6054,3052387.768066
2024-01-18,54.9782,55.5093,54.3259,54.9782,3119986.7823451
2024-01-19,55.6025,56.1616,55.4441,55.8541,1977393.7754547
2024-01-22,56.2734,56.4598,55.7516,55.9193,1323322.7936019
2024-01-23,56.2548,56.3479,55.4348,55.9566,1932221.5237354
2024-01-24,56.4505,57.0748,55.9659,56.5716,1499414.4107381
2024-01-25,56.7486,57.0002,56.1989,56.3479,1083703.7066957
2024-01-26,56.2548,56.935,55.8075,56.8605,1380700.0204668
2024-01-29,56.8605,58.1184,56.8418,58.0532,2948054.7083079
2024-01-30,58.0718,58.2303,57.4568,57.7737,2957055.247
2024-01-31,57.7737,58.575,57.6432,58.3887,1574542.6702138
2024-02-01,58.193,61.3146,57.8202,61.0817,4994855.761747
2024-02-02,61.2773,61.9203,60.7555,61.3146,2953932.3702152
2024-02-05,61.3146,62.0974,60.5692,60.9605,3298659.3337313
2024-02-06,61.0444,61.8085,60.8301,61.3519,1756163.1743588
2024-02-07,61.4078,61.9203,61.0351,61.3798,1548249.33547
2024-02-08,61.3798,61.501,60.7182,61.1935,1924713.7416095
2024-02-09,61.2401,61.7712,61.0351,61.5476,2142720.5894884
2024-02-12,61.6874,62.759,61.3333,62.3862,4324630.5997423
2024-02-13,62.4328,63.1596,61.4358,61.5942,2375741.9284657
2024-02-14,61.911,62.4328,61.3892,62.3396,1118914.9473096
2024-02-15,62.4328,62.8521,61.9669,62.4328,2030095.2723707
2024-02-16,62.526,63.5044,62.526,63.2062,2007319.7349122
2024-02-19,63.2156,64.1753,62.731,63.0571,1885127.2540362
2024-02-20,63.0292,63.4112,62.526,63.2622,2598403.0432228
2024-02-21,63.4112,63.6442,62.6937,63.0012,2015224.5838459
2024-02-22,63.3647,63.7933,60.8207,61.6035,5216844.0092381
2024-02-23,61.6035,62.4049,61.091,61.6128,2345205.3446472
2024-02-26,61.6687,61.9949,60.9419,60.9978,2426584.7234602
2024-02-27,60.9978,62.1253,60.8487,61.4823,2465487.6122321
2024-02-28,61.501,61.6687,59.4975,59.5255,2381355.5946036
2024-02-29,59.7864,60.0101,57.6898,57.755,5646668.8285636
2024-03-01,58.2955,59.1714,57.9787,58.8359,1310869.9199899
2024-03-04,59.3019,59.6373,57.6991,57.8202,1345692.6790244
2024-03-05,57.5873,57.8855,56.6555,57.5966,2070429.7479573
2024-03-06,57.7737,58.9478,57.755,58.6682,1522785.5484081
2024-03-07,58.3234,58.8919,57.6339,58.0066,1150404.4914666
2024-03-08,58.0159,58.8639,57.9973,58.7241,1907592.6501232
2024-03-11,58.6775,58.8173,57.7737,58.1091,1129198.9776288
2024-03-12,58.5005,58.5191,57.5686,58.37,2495264.4033483
2024-03-13,58.4073,58.4353,57.1493,58.1277,3096674.6681195
2024-03-14,58.2396,59.861,58.2396,59.3671,2393507.985226
2024-03-15,59.451,60.4107,58.7428,59.6839,9251360.4288248
2024-03-18,60.0101,60.1032,58.3793,58.8732,1754332.3744293
2024-03-19,58.8825,59.6094,57.8668,59.0316,1607625.8473692
2024-03-20,59.1807,59.1807,57.9227,58.193,1078363.694709
2024-03-21,58.6496,58.9664,58.3514,58.4818,855890.38182036
2024-03-22,58.4818,58.7987,58.0812,58.5564,622935.57836219
2024-03-25,58.5564,58.8546,57.9134,58.1277,643799.82937605
2024-03-26,58.1464,60.1778,58.0625,60.1778,3064518.6956178
2024-03-27,60.1032,60.4573,59.3764,59.3764,1546052.5901852
2024-03-28,58.2396,61.1748,57.9973,60.6437,3009216.9476882
2024-04-02,60.8487,63.5603,60.8394,61.6687,6204166.7238648
2024-04-03,61.8924,62.9919,61.7805,62.9826,2423639.9901621
2024-04-04,63.1503,63.5603,62.9826,63.3181,2046922.3197885
2024-04-05,62.8987,63.4578,62.4328,63.3833,1388705.7458326
2024-04-08,63.1969,64.6599,63.1224,64.4456,2069992.9744689
2024-04-09,64.4829,66.067,63.8306,64.4083,4527807.5389307
2024-04-10,64.7438,65.6663,64.4176,64.9581,2616654.1653807
2024-04-11,64.1101,65.219,63.551,63.551,2619723.3844888
2024-04-12,63.6442,64.4269,61.9855,63.2249,2908760.1184959
2024-04-15,63.1783,64.6599,63.141,64.1101,2504040.6529518
2024-04-16,63.3647,63.8212,60.9978,61.2494,4063257.6175423
2024-04-17,61.4078,63.2715,61.1562,62.9267,2310603.6552407
2024-04-18,63.1224,63.1783,61.678,62.4794,1924477.6478319
2024-04-19,62.0414,63.4485,62.0135,63.0385,2192924.85813
2024-04-22,63.141,63.8306,62.4421,63.7747,1946757.3883575
2024-04-23,63.8119,64.1567,62.9174,63.0851,1327722.7230925
2024-04-24,63.7094,64.0728,62.3396,62.3396,1737959.2709564
2024-04-25,62.5074,63.1037,61.8924,62.1533,1167246.5630339
2024-04-26,62.526,63.1876,62.526,62.731,692050.95858525
2024-04-29,62.731,63.5044,62.0601,63.4765,1000230.6053372
2024-04-30,63.4858,63.5324,61.911,61.911,1554706.5002858
2024-05-02,61.911,61.911,60.9046,61.6221,1294662.0821613
2024-05-06,61.9669,63.4299,61.6408,63.2342,1396699.6665096
2024-05-07,63.3087,63.9983,62.6937,62.731,1169166.4347068
2024-05-08,62.731,63.2249,62.1626,63.2249,1271660.1093071
2024-05-09,63.2528,63.961,62.7496,62.9733,1162313.2762367
2024-05-10,63.2156,64.2219,63.1876,63.6815,2100176.4907746
2024-05-13,63.7747,64.1194,63.2994,63.8119,881328.41319741
2024-05-14,63.8306,64.8929,63.4858,64.3524,1357843.9964932
2024-05-15,64.4829,65.1351,63.6442,64.3803,1427616.1466793
2024-05-16,64.576,64.8463,63.9983,64.7344,1269652.2390445
2024-05-17,64.7624,65.862,64.2965,65.862,2023331.185644
2024-05-20,65.8806,67.8188,65.862,67.5579,3030188.5140555
2024-05-21,67.3529,68.5736,66.9056,67.9586,2712323.6566565
2024-05-22,67.9306,68.4245,67.5206,67.679,1548562.696302
2024-05-23,66.5329,66.5329,61.9669,62.3676,7116042.4524161
2024-05-24,62.1533,62.4328,60.4946,60.7462,4533648.7136179
2024-05-27,61.0071,62.5074,60.9885,61.268,1873551.1468617
2024-05-28,61.501,61.8271,60.243,60.5039,2483399.6178731
2024-05-29,60.5132,60.8767,58.5284,58.9384,3416655.7842882
2024-05-31,59.1714,60.2523,58.9944,59.2366,5076230.8479459
2024-06-03,59.8796,60.4014,59.395,59.5721,1455534.2358741
2024-06-04,59.5721,59.5814,58.3421,58.3421,2668649.527271
2024-06-05,58.5191,58.9012,58.1743,58.37,2376358.9917479
2024-06-06,59.0503,59.3391,58.4912,59.3391,1082821.5744905
2024-06-07,59.4044,59.6839,58.6775,58.7894,1279149.647823
2024-06-10,58.7987,59.0969,58.1557,58.985,1321046.6349556
2024-06-11,58.9944,59.3391,58.0346,58.0346,1924451.8921471
2024-06-12,58.193,58.7521,57.4941,58.2023,2232936.3145028
2024-06-13,58.2023,58.6123,57.7457,58.0066,1626825.6372514
2024-06-14,58.0066,59.1714,58.0066,59.1248,1963556.5337835
2024-06-17,59.1341,60.2896,58.9105,60.0846,1501781.7874348
2024-06-18,60.2244,60.6437,59.8423,59.9821,2137472.8687056
2024-06-19,60.1032,61.3146,60.1032,61.1748,1438178.1237639
2024-06-20,61.1748,61.6594,60.681,61.268,1732884.3278927
2024-06-21,61.4078,61.6874,60.7555,61.0164,6064183.5036972
2024-06-24,61.0164,62.8521,60.9978,62.6005,2882084.7410938
2024-06-25,62.6005,63.4578,62.321,63.0665,2657770.9698938
2024-06-26,63.0851,63.6442,62.5633,62.6844,3523245.685929
2024-06-27,62.6844,63.1596,62.554,63.0199,1559629.0555477
2024-06-28,63.0851,63.4392,62.8335,63.0758,2500820.1191954
2024-07-01,62.8987,63.9517,62.8242,63.2622,2136261.2783654
2024-07-02,63.2622,63.6349,62.498,63.5603,1194110.815458
2024-07-03,63.8306,64.3431,63.5883,64.1194,1564528.0014317
2024-07-04,64.2033,64.4549,63.8585,64.3803,1138195.2237069
2024-07-05,64.0635,64.2965,62.5446,63.1224,1106591.9252753
2024-07-08,63.2994,63.3647,62.4328,62.9174,1229169.6682701
2024-07-09,62.8056,62.8056,61.8644,62.321,2203915.0234748
2024-07-10,62.321,62.4235,61.3146,61.3146,1839008.4808997
2024-07-11,61.501,62.4235,61.2587,62.3583,1756162.1012052
2024-07-12,62.3583,63.0851,61.883,62.731,1046541.4729564
2024-07-15,62.6192,62.7124,61.9855,62.6378,1062837.3093748
2024-07-16,62.6378,62.6378,60.2244,60.5692,2602992.920889
2024-07-17,60.6623,60.9419,59.3019,60.2337,2626962.8782312
2024-07-18,60.5692,61.1842,59.9262,60.7276,1830585.2988089
2024-07-19,60.5692,61.0071,60.0753,60.7369,862209.10983032
2024-07-22,60.7742,61.0258,59.9541,60.1126,1070859.1320437
2024-07-23,60.1126,60.2616,58.9478,59.6187,2234331.4140974
2024-07-24,59.1714,59.5814,58.7987,58.7987,1819976.1029689
2024-07-25,58.7055,59.4882,58.5191,59.4882,2120029.8311591
2024-07-26,59.6373,59.9355,59.2459,59.4044,892348.62684114
2024-07-29,60.1032,60.3735,59.5441,59.9076,803143.81245598
2024-07-30,59.9169,60.1871,58.9105,58.9105,1006171.5833031
2024-07-31,59.423,60.3269,59.19,60.2616,2164268.4393036
2024-08-01,60.3269,60.3269,59.0409,59.0596,1028235.6199683
2024-08-02,58.8919,59.2739,58.5937,59.0782,1230253.5533397
2024-08-05,57.7737,57.8202,55.8168,56.935,3343965.7296424
2024-08-06,57.4941,58.1277,56.7207,57.2052,2004739.8738157
2024-08-07,57.7737,57.7737,56.7486,56.9536,1467643.7003551
2024-08-08,57.0095,58.0532,56.3107,57.9973,1482526.1935688
2024-08-09,58.4073,58.78,56.9909,57.3636,1239610.3790053
2024-08-12,59.0782,60.1778,58.5564,60.1591,2085628.8214636
2024-08-13,60.4946,60.5598,59.0503,59.3671,1451723.4676738
2024-08-14,59.451,59.7864,58.4632,58.6868,1402251.0897426
2024-08-16,59.628,59.9169,59.2739,59.6653,1613154.734378
2024-08-19,59.7305,60.7462,59.3671,60.1778,1304792.6515251
2024-08-20,60.1778,60.3641,58.9291,58.9944,1110272.8418979
2024-08-21,58.9944,59.5907,58.7241,59.5255,1003186.0701707
2024-08-22,58.5191,59.0782,57.5221,57.8016,2753833.2353632
2024-08-23,58.2675,59.1528,58.0625,58.7614,1101506.2506762
2024-08-26,58.7987,59.3764,58.3514,59.0503,1042585.829029
2024-08-27,59.0503,59.2925,58.6403,59.1341,1306502.1851053
2024-08-28,59.1341,59.3391,58.5564,58.8453,1385425.1154783
2024-08-29,58.8453,59.8423,58.8453,59.5721,1702889.686609
2024-08-30,59.5907,60.3828,59.451,59.9541,3017395.4507731
2024-09-02,59.7678,61.6501,59.6187,61.4451,1951896.7206333
2024-09-03,61.4451,61.4917,59.7957,60.1685,1960807.1144286
2024-09-04,59.1714,59.9541,58.9944,59.4603,1501649.78955
2024-09-05,59.4603,59.5162,57.9227,57.96,1911071.8138814
2024-09-06,58.3328,58.4259,57.0002,57.0282,1705057.4567483
2024-09-09,57.4661,57.7643,57.1214,57.2239,1660273.6866085
2024-09-10,57.4941,57.578,56.553,56.6741,1316004.9596515
2024-09-11,56.9443,57.1773,56.0404,56.1616,2991200.8461544
2024-09-12,56.4318,57.3077,55.7423,55.7423,2689379.6340931
2024-09-13,55.9007,56.7393,55.8168,56.6275,2031666.3691449
2024-09-16,56.8418,57.2052,56.3014,56.5623,2129273.9757036
2024-09-17,56.8418,57.5314,56.525,57.1121,1967353.3509878
2024-09-18,57.4661,57.5686,56.6648,56.73,2481648.2313051
2024-09-19,57.99,58.67,57.26,57.26,3106038
2024-09-20,57.6,57.97,56,56.12,7207147
2024-09-23,57,57.18,55.96,56.28,1519794
2024-09-24,56.98,58.13,56.83,57.5,2159701
2024-09-25,57.68,57.7,56.83,57.16,1876077
2024-09-26,57.6,57.66,55.36,55.54,3966081
2024-09-27,55.8,56.87,55.8,56.87,1948297
2024-09-30,56.97,57.1,55.75,55.87,2374263
2024-10-01,56.16,57.1,55.2,57.03,2667875
2024-10-02,57,58.9,56.9,58.6,2410839
2024-10-03,58.49,58.58,57.25,57.45,1201749
2024-10-04,58,58.5,57.66,57.7,1332692
2024-10-07,57.6,57.86,55.59,55.98,2257394
2024-10-08,56,56.26,55.01,55.2,1948542
2024-10-09,55.2,55.87,55.07,55.71,1822962
2024-10-10,55.9,55.96,55.1,55.4,1808472
2024-10-11,55.77,56.19,55.4,55.68,1230198
2024-10-14,56.15,56.2,55.2,55.2,1313747
2024-10-15,55.2,55.5,54.07,54.74,2768212
2024-10-16,54.85,54.92,53.86,54.41,7062437
2024-10-17,54.41,54.54,53.43,53.55,1598371
2024-10-18,53.76,54.3,53.4,53.4,1429140
2024-10-21,53.4,54.18,53.12,53.73,1693806
2024-10-22,54,54,52.5,52.77,1975793
2024-10-23,52.92,53.02,52.13,52.77,1744288
2024-10-24,52.96,53.78,52.7,53.08,1439643
2024-10-25,53.08,54.08,52.76,53.82,1294410
2024-10-28,53.81,53.9,53.04,53.53,988924
2024-10-29,53.75,53.75,52.65,52.96,1900192
2024-10-30,52.8,53.08,52.18,52.39,1817288
2024-10-31,52.15,52.18,51.45,52.09,1738894
2024-11-04,52.41,52.86,52.09,52.53,1424214
2024-11-05,52.76,52.78,51.87,52.1,1802504
2024-11-06,52.7,52.78,51.69,51.88,2138510
2024-11-07,52.2,54.37,52,53.7,4591770
2024-11-08,53.92,53.92,52.38,52.6,2108404
2024-11-12,52.6,53.1,50.35,50.39,3621879
2024-11-13,50.9,51.44,49.995,50.84,2676045
2024-11-14,52,53.17,51.55,53.1,3580982
2024-11-15,53,53.15,52.37,52.78,1654824
2024-11-18,52.78,53.4,52.13,53.4,1903505
2024-11-19,53.51,53.76,50.27,51.72,2780874
2024-11-20,51.82,52.3,50.99,51.23,1988115
2024-11-21,51.31,52.75,50.72,52.24,2544019
2024-11-22,52.69,52.69,51.36,51.83,1736206
2024-11-25,52.28,52.55,51.74,51.9,3310142
2024-11-26,52.14,52.57,51.73,52.05,1432121
2024-11-27,52,52.3,51.13,51.29,1562282
2024-11-28,51.43,51.72,50.97,51.22,845481
2024-11-29,51.02,51.58,50.9,51.02,1157552
2024-12-02,51,52,50.96,51.77,1649629
2024-12-03,51.91,52,51.06,51.33,1995684
2024-12-04,51.58,52.15,51.23,51.66,1506019
2024-12-05,51.8,52.75,51.31,52.44,1493160
2024-12-06,52.5,53.15,52,52.14,1446088
2024-12-09,52.45,53.2,52.09,53.08,1761869
2024-12-10,53.01,53.59,52.82,53.22,1889304
2024-12-11,51.5,52.99,50,50.09,5890808
2024-12-12,50.64,50.99,47.86,48.87,5798767
2024-12-13,49.195,49.605,48.935,49.2,3724026
2024-12-16,49.2,49.4,48.12,48.285,3270710
2024-12-17,48.28,48.425,46.12,46.32,6346067
2024-12-18,46.2,46.85,46.12,46.535,6292397
2024-12-19,46.31,47.39,45.395,47.065,4864911
2024-12-20,46.99,47.23,46.565,46.865,6816067
2024-12-23,47.16,48.15,46.51,46.51,4221036
2024-12-27,46.975,47.22,46.51,46.9,1692414
2024-12-30,47,47.28,46.645,47.2,2075303
2025-01-02,47.725,49.7,47.725,49.37,3914212
2025-01-03,49.85,49.85,49.18,49.25,1810588
2025-01-07,50,50.25,49.4,49.945,3283837
2025-01-08,50.11,50.14,49.445,50,2811018
2025-01-09,50.15,51,48.005,49.785,5193369
2025-01-10,49.85,51.05,49.78,50.26,3507263
2025-01-13,50.38,50.74,49.775,50.21,2717758
2025-01-14,50.46,51,50.34,50.45,2935120
2025-01-15,50.63,51.7,50.51,51.59,2284669
2025-01-16,51.99,52.02,51.15,51.5,1724923
2025-01-17,51.7,52.65,51.36,52.5,2451878
2025-01-20,52.92,53.33,52.72,53.01,2775203
2025-01-21,53.31,53.34,52.49,53.03,2232588
2025-01-22,53.2,53.5,52.8,52.8,3447012
2025-01-23,53.08,53.08,52.06,53,2325542
2025-01-24,53,53.17,52.55,52.7,1773606
2025-01-27,52.38,52.4,51.35,52.3,2924592
2025-01-28,52.46,52.8,52.2,52.39,1859626
2025-01-29,52.7,52.9,52,52.3,1508473
2025-01-30,52.35,53.42,52.35,53.42,1630360
2025-01-31,53.49,53.88,53.14,53.79,2052959
2025-02-03,52.04,53.16,51.81,52.97,2380572
2025-02-04,53.25,54.22,52.7,54.22,2123123
2025-02-05,54.3,55.26,54.24,54.85,2916176
2025-02-06,55.05,55.86,54.89,55.66,2108832
2025-02-07,55.9,56.6,55.38,56.14,2324724
2025-02-10,56.2,57.2,56.2,56.66,2629354
2025-02-11,56.9,57.64,56.67,57.46,2052201
2025-02-12,57.78,57.87,56.01,57.05,2941735
2025-02-13,57,57.5,56.4,57.39,2639584
2025-02-14,57.5,57.94,57.03,57.59,2389515