Date,Open,High,Low,Close,Volume
2005-02-25,61.4481,61.6117,61.259,61.5197,870949
2005-02-28,61.5871,61.5871,60.7696,60.8581,4137885
2005-03-01,60.5342,60.7485,60.4701,60.6475,2438449
2005-03-02,60.4701,60.6539,60.4501,60.5709,1685235
2005-03-03,60.5891,60.7066,60.4701,60.5342,2367586
2005-03-04,60.8373,61.2966,60.7557,61.1853,2317887
2005-03-07,61.4218,61.5139,61.3508,61.4354,1316179
2005-03-08,60.9349,61.0284,60.8036,60.8508,1006437
2005-03-09,60.2874,60.4368,59.788,59.8565,3771342
2005-03-10,59.9913,60.3877,59.7566,60.2259,2008295
2005-03-11,59.9308,60.0804,59.7642,59.7829,1505669
2005-03-14,59.7428,60.1734,59.6952,60.1438,1190751
2005-03-15,60.3607,60.3678,59.7642,59.7642,1425793
2005-03-16,59.8565,60.4099,59.8565,60.1306,3103043
2005-03-17,60.4018,60.5629,60.2494,60.3234,1516612
2005-03-18,60.101,60.1593,59.9423,59.9423,1069898
2005-03-21,59.9423,59.9423,59.7506,59.777,1328459
2005-03-22,60.1306,60.205,59.1807,59.2683,3764537
2005-03-23,59.1751,59.5995,59.1751,59.5524,2886933
2005-03-24,59.7074,59.8013,59.6137,59.6764,1104657
2005-03-28,59.4846,59.4919,59.3033,59.3098,565349
2005-03-29,59.5446,59.6821,59.4846,59.6611,1678881
2005-03-30,59.6269,59.9975,59.5995,59.9564,1624446
2005-03-31,60.2998,60.4309,60.0748,60.3877,3566178
2005-04-01,60.5267,60.6151,59.8284,60.3678,4151053
2005-04-04,60.3542,60.6151,60.2811,60.3542,1116635
2005-04-05,60.3293,60.4099,60.1233,60.205,1084696
2005-04-06,60.444,60.4631,60.2998,60.4099,595818
2005-04-07,60.3678,60.5629,59.9026,59.9241,1439247
2005-04-08,59.8722,60.1734,59.7235,60.1366,648773
2005-04-11,60.1523,60.5891,60.1306,60.4553,2159914
2005-04-12,60.3234,61.1145,60.2494,61.02,2857211
2005-04-13,61.0831,61.141,60.7066,60.8721,1481698
2005-04-14,60.9003,60.9272,60.6151,60.778,2162719
2005-04-15,61.2054,61.5997,60.992,61.5795,4374407
2005-04-18,61.7732,61.7894,61.4829,61.5333,5193283
2005-04-19,61.7503,62.2238,61.736,62.1267,2725553
2005-04-20,61.667,62.0373,61.6407,61.9724,2393176
2005-04-21,61.7207,61.8087,61.3158,61.3231,2053855
2005-04-22,61.7001,61.9128,61.5795,61.8414,1444136
2005-04-25,61.9661,62.0743,61.8666,62.0193,1210419
2005-04-26,62.1897,62.2298,61.7503,61.9261,812515
2005-04-27,62.2298,62.3315,62.058,62.1416,1013094
2005-04-28,62.2298,62.6355,62.1633,62.6012,1570899
2005-04-29,62.5835,62.8316,62.3457,62.4951,2146009
2005-05-02,62.2997,62.3745,62.0002,62.2562,2009043
2005-05-03,62.243,62.5618,62.1416,62.4243,2795665
2005-05-04,61.8291,62.0047,61.553,61.8779,3272706
2005-05-05,61.7207,62.087,61.662,62.0193,2600262
2005-05-06,61.4748,61.6547,61.3956,61.56,1258199
2005-05-09,61.5259,61.6811,61.5197,61.6196,484872
2005-05-10,61.766,62.058,61.7503,62.058,732938
2005-05-11,62.2921,62.5468,62.1897,62.2494,1566016
2005-05-12,62.198,62.5153,62.0047,62.4951,971826
2005-05-13,62.6756,62.884,62.5835,62.7369,2511812
2005-05-16,62.8999,62.9205,62.6565,62.664,1220333
2005-05-17,62.8436,63.0029,62.8041,62.839,1266626
2005-05-18,63.3469,63.4117,63.1027,63.2552,1615725
2005-05-19,63.3469,63.3469,63.0627,63.0966,1403457
2005-05-20,63.0442,63.2175,63.0179,63.1669,1193414
2005-05-23,63.276,63.7052,63.2552,63.665,1339554
2005-05-24,63.9033,63.9887,63.6719,63.8341,2507817
2005-05-25,63.9478,63.9887,63.3667,63.3951,2844922
2005-05-26,63.2689,63.5966,63.2689,63.3744,1447094
2005-05-27,63.3744,63.5362,63.237,63.4383,962357
2005-05-31,63.6999,64.2585,63.6999,64.2208,2927314
2005-06-01,64.3602,64.7959,64.3531,64.7752,5655236
2005-06-02,64.7176,65.0277,64.7176,64.923,2742554
2005-06-03,65.5089,65.5775,64.3602,64.3977,8222809
2005-06-06,64.5611,64.8234,64.4653,64.7302,1610388
2005-06-07,65.2207,65.293,64.9319,65.2441,2223668
2005-06-08,65.1091,65.206,64.9319,64.9319,1882122
2005-06-09,64.6744,64.9072,64.5174,64.8827,906305
2005-06-10,64.5928,64.5928,64.1309,64.1516,2166721
2005-06-13,63.868,63.9033,63.665,63.7648,2392884
2005-06-14,63.5837,63.659,63.2552,63.3469,3164422
2005-06-15,63.1325,63.46,63.0966,63.46,2958670
2005-06-16,63.4117,63.8295,63.2552,63.7786,2027085
2005-06-17,63.6228,63.8608,63.5623,63.7723,822277
2005-06-20,63.4249,63.6879,63.276,63.665,671550
2005-06-21,63.8037,64.1309,63.7648,64.1309,744182
2005-06-22,64.5535,64.9597,64.4024,64.9072,1408630
2005-06-23,64.7677,64.8879,64.5875,64.8389,1473718
2005-06-24,65.0614,65.206,64.9127,65.1659,1376685
2005-06-27,65.234,65.4483,65.1382,65.3408,1791296
2005-06-28,65.1171,65.1533,64.8389,64.8947,1453158
2005-06-29,65.2207,65.2269,64.6252,64.7959,2488593
2005-06-30,64.8111,65.3862,64.7752,65.3723,3194166
2005-07-01,64.923,65.0764,64.2141,64.3602,3292516
2005-07-05,63.7864,64.0508,63.7339,63.7517,1591751
2005-07-06,63.9759,64.1096,63.8341,64.1042,1263375
2005-07-07,64.5174,64.5928,64.1929,64.2363,2474681
2005-07-08,64.3977,64.3977,63.7648,63.9759,1862742
2005-07-11,63.6228,63.9887,63.5136,63.9759,1452562
2005-07-12,63.7864,63.9033,63.5905,63.6168,1100069
2005-07-13,63.5837,63.6168,63.4538,63.5213,1311443
2005-07-14,63.6168,63.6446,63.276,63.3603,1294000
2005-07-15,63.2096,63.5692,63.2096,63.5284,1575041
2005-07-18,63.4462,63.5284,62.9398,63.0563,1781689
2005-07-19,63.0293,63.3603,62.9541,63.276,1815261
2005-07-20,63.2175,63.7115,62.995,63.6228,2935749
2005-07-21,63.1948,63.237,62.6565,62.7553,5656705
2005-07-22,62.9398,63.2928,62.8918,63.2427,2389179
2005-07-25,63.1394,63.3532,62.9678,63.0179,451301
2005-07-26,63.0563,63.1468,62.987,63.1141,503664
2005-07-27,62.9205,63.0563,62.8778,63.0179,1247404
2005-07-28,63.1265,63.665,63.1265,63.5756,856303
2005-07-29,63.4117,63.4117,62.7694,62.9477,2514478
2005-08-01,62.5343,62.6012,62.2116,62.4795,2603822
2005-08-02,62.3807,62.5091,62.1704,62.2781,1584805
2005-08-03,62.3672,62.6419,62.3672,62.5835,874351
2005-08-04,62.5957,62.7309,62.3315,62.4525,1548423
2005-08-05,61.9937,62.1074,61.8919,61.9661,1577848
2005-08-08,61.9788,62.0938,61.8219,61.8533,1462031
2005-08-09,61.9937,62.0938,61.7063,62.082,2181505
2005-08-10,62.2038,62.2622,61.8838,62.012,1581701
2005-08-11,62.2166,62.5011,61.9937,62.4452,1304498
2005-08-12,62.6151,63.1669,62.5835,63.0854,2610916
2005-08-15,63.0501,63.0775,62.9063,62.9205,1635106
2005-08-16,63.332,63.4801,63.2096,63.3603,1939211
2005-08-17,63.2175,63.3667,62.8575,62.9398,1904601
2005-08-18,63.1729,63.4189,63.0563,63.4075,1472233
2005-08-19,63.1141,63.4383,63.1027,63.4025,649661
2005-08-22,63.237,63.4117,63.0101,63.332,886473
2005-08-23,63.3667,63.7052,63.3131,63.6228,727469
2005-08-24,63.7339,63.7723,63.4462,63.6879,1476527
2005-08-25,63.7395,63.9618,63.5905,63.8827,1201695
2005-08-26,63.9887,64.1439,63.6879,63.8608,1293696
2005-08-29,64.1096,64.1439,63.8827,63.9478,813701
2005-08-30,64.1096,64.4653,64.0375,64.3531,2060067
2005-08-31,64.4381,64.9003,64.4309,64.8947,1938922
2005-09-01,64.4381,64.7237,64.1744,64.2769,2808982
2005-09-02,64.1439,64.4239,64.092,64.3321,919161
2005-09-06,64.2283,64.3388,63.868,63.8738,1431265
2005-09-07,63.6719,63.6719,63.1141,63.276,1612609
2005-09-08,63.474,63.5362,63.276,63.3469,551876
2005-09-09,63.5213,63.7648,63.4669,63.5485,630731
2005-09-12,63.3197,63.3532,63.0029,63.1106,1356862
2005-09-13,63.3898,63.6307,63.306,63.4383,666230
2005-09-14,63.4249,63.4669,63.1265,63.1948,512392
2005-09-15,63.1106,63.1106,62.4682,62.6756,3292383
2005-09-16,62.398,62.5205,62.1145,62.2622,3173607
2005-09-19,62.3186,62.4951,62.2622,62.398,1310704
2005-09-20,62.3912,62.7369,62.1145,62.5618,2734729
2005-09-21,63.0627,63.1468,62.9612,63.1394,1468832
2005-09-22,63.1204,63.1729,62.9612,63.0854,1126696
2005-09-23,62.9063,62.9398,62.6073,62.6073,971532
2005-09-26,62.2701,62.4525,62.2622,62.3248,1007180
2005-09-27,62.3807,62.5758,62.1553,62.4111,1224472
2005-09-28,62.4613,62.884,62.3745,62.8316,1054365
2005-09-29,62.6012,62.6073,62.4382,62.5468,971974
2005-09-30,62.5899,62.664,62.198,62.3315,2058730
2005-10-03,62.0504,62.2494,61.5871,61.5997,2027819
2005-10-04,61.7732,61.8838,61.662,61.8087,1158499
2005-10-05,61.9788,62.1826,61.9059,62.0743,1798402
2005-10-06,61.9937,62.0193,61.8219,61.8414,502927
2005-10-07,61.5795,62.1633,61.4941,62.087,1978854
2005-10-10,62.0938,62.1765,61.9394,62.0432,236233
2005-10-11,62.087,62.1416,61.8291,61.9189,1004516
2005-10-12,61.8219,61.8219,61.2817,61.3158,1635542
2005-10-13,61.0142,61.179,60.9003,61.094,2036252
2005-10-14,61.2467,61.3158,60.7206,60.9998,1542204
2005-10-17,61.1268,61.253,60.9272,60.987,1565277
2005-10-18,61.1541,61.1674,60.9998,61.0586,1299022
2005-10-19,61.2887,61.5017,61.0831,61.0831,1338374
2005-10-20,61.0355,61.2467,60.9349,61.2408,1198580
2005-10-21,61.4078,61.8414,61.3508,61.8141,1853129
2005-10-24,61.736,61.8018,61.1721,61.331,1389108
2005-10-25,61.4025,61.553,60.7954,60.8036,943721
2005-10-26,60.4701,60.6415,60.2746,60.3542,4287137
2005-10-27,60.5781,60.7008,60.3678,60.5781,1771179
2005-10-28,60.6539,60.7624,60.2494,60.582,1109979
2005-10-31,60.6863,60.8721,60.5629,60.6946,810150
2005-11-01,60.4553,60.607,60.2331,60.3542,957181
2005-11-02,60.2259,60.4309,60.0534,60.0748,1155394
2005-11-03,60.0939,60.1523,59.6536,59.6683,1424606
2005-11-04,59.777,59.9241,59.3994,59.5712,2793740
2005-11-07,59.8284,59.8782,59.7304,59.777,1659067
2005-11-08,60.0939,60.3813,60.0939,60.3542,2066129
2005-11-09,60.0174,60.1233,59.7364,59.7364,1687162
2005-11-10,59.9764,60.493,59.917,60.4631,2507520
2005-11-11,60.5781,60.6415,60.4631,60.4988,286519
2005-11-14,60.4256,60.4701,59.9105,60.0456,1819555
2005-11-15,59.9975,60.607,59.9975,60.4368,1242221
2005-11-16,60.7066,61.141,60.6733,61.0762,2695520
2005-11-17,60.9593,61.4542,60.8799,61.2198,1483778
2005-11-18,61.094,61.1468,60.8855,60.941,1085870
2005-11-21,61.0762,61.2887,61.0689,61.1206,744473
2005-11-22,61.094,61.2966,61.0831,61.1996,1518976
2005-11-23,61.2408,61.309,60.7485,60.9665,1136458
2005-11-25,61.1206,61.2054,61.0762,61.1853,623481
2005-11-28,61.1926,61.6117,61.1926,61.4941,1306719
2005-11-29,61.5731,61.5944,60.8642,60.9133,1315295
2005-11-30,61.051,61.051,60.7206,60.8441,2433855
2005-12-01,60.8441,60.8508,60.2874,60.4856,1796920
2005-12-02,60.3484,60.541,60.2677,60.5051,1103773
2005-12-05,60.4018,60.4018,60.0674,60.2391,637679
2005-12-06,60.444,60.9272,60.3813,60.8508,1433035
2005-12-07,60.7066,60.7829,60.5209,60.6216,571852
2005-12-08,60.831,61.0886,60.7066,61.0142,1443989
2005-12-09,60.831,60.8508,60.4856,60.5342,1209091
2005-12-12,60.6733,60.6733,60.2618,60.4185,651590
2005-12-13,60.6539,60.7206,60.4256,60.6415,885881
2005-12-14,60.9799,61.4025,60.941,61.259,939135
2005-12-15,61.141,61.141,60.8373,61.1145,1071380
2005-12-16,61.4078,61.4748,61.2198,61.3158,1012502
2005-12-19,61.2467,61.5871,61.2198,61.3795,694930
2005-12-20,61.2338,61.3879,61.1145,61.3037,349091
2005-12-21,61.1996,61.2338,61.0428,61.1926,285626
2005-12-22,61.4668,61.7281,61.4611,61.6811,1024636
2005-12-23,61.648,62.2238,61.5871,62.058,3395922
2005-12-27,62.1765,62.5957,62.058,62.5694,768441
2005-12-28,62.2166,62.3672,62.0242,62.1337,1916582
2005-12-29,62.2166,62.2861,61.9864,62.2701,1095488
2005-12-30,62.5618,62.5957,61.9937,62.1267,1626360
2006-01-03,61.9189,62.3672,61.8474,62.0432,2061695
2006-01-04,61.8838,62.243,61.8087,62.198,573336
2006-01-05,62.1145,62.2921,61.9937,62.1198,670663
2006-01-06,62.0193,62.1267,61.8533,62.0047,1765707
2006-01-09,61.9937,62.0432,61.8838,62.0432,611796
2006-01-10,61.9464,61.9788,61.5393,61.547,1033809
2006-01-11,61.687,61.7122,61.3508,61.4481,583685
2006-01-12,61.6052,61.8711,61.5197,61.8603,926859
2006-01-13,61.9189,62.398,61.9128,62.2166,726281
2006-01-17,62.198,62.5343,62.1477,62.4951,672003
2006-01-18,62.7098,62.7176,62.2781,62.4731,920207
2006-01-19,62.243,62.4951,62.1704,62.2921,725688
2006-01-20,62.4111,62.5205,62.2298,62.4525,1246513
2006-01-23,62.058,62.5343,62.012,62.4312,1065610
2006-01-24,62.198,62.3248,62.0309,62.1267,444497
2006-01-25,61.8666,61.9059,61.3795,61.4542,1781689
2006-01-26,61.2125,61.2467,60.8799,61.1853,1130252
2006-01-27,61.3879,61.3879,60.9545,61.1853,1614387
2006-01-30,61.051,61.179,61.007,61.1268,456328
2006-01-31,61.0831,61.3371,60.9799,61.2966,1000081
2006-02-01,60.949,61.1541,60.7424,60.8721,920499
2006-02-02,60.8721,61.1206,60.7485,60.987,974044
2006-02-03,60.8441,61.5197,60.7206,61.4218,2255180
2006-02-06,61.5078,61.662,61.4481,61.5393,1116937
2006-02-07,61.5997,61.5997,61.179,61.2467,414903
2006-02-08,61.4419,61.4419,61.0428,61.1068,387099
2006-02-09,60.941,61.4542,60.8855,61.3879,1655507
2006-02-10,61.6547,61.7809,61.007,61.051,1387474
2006-02-13,61.007,61.0886,60.9545,61.0586,323501
2006-02-14,60.778,60.9799,60.6539,60.8373,1236746
2006-02-15,60.941,61.1622,60.7624,60.987,1065460
2006-02-16,60.9799,61.051,60.8441,60.9998,632795
2006-02-17,61.3879,61.5655,61.3879,61.4881,1081877
2006-02-21,61.4542,61.5197,61.3727,61.3879,640931
2006-02-22,61.5997,61.8291,61.5795,61.8087,826863
2006-02-23,61.7281,61.7281,61.4748,61.648,426452
2006-02-24,61.8219,61.8219,61.4881,61.553,718444
2006-02-27,61.758,61.758,61.3371,61.4542,660010
2006-02-28,61.5197,61.8219,61.4668,61.758,1100810
2006-03-01,61.3651,61.4354,61.0994,61.1674,1055537
2006-03-02,60.8855,60.9133,60.4368,60.7424,2425876
2006-03-03,60.493,60.541,60.3234,60.3877,1853866
2006-03-06,60.1593,60.1671,59.8284,59.8642,1290888
2006-03-07,59.7642,59.9975,59.7006,59.9026,2504120
2006-03-08,59.8782,60.0866,59.795,59.8845,1752396
2006-03-09,59.8722,59.9423,59.6764,59.9026,417284
2006-03-10,59.7074,59.8091,59.4988,59.6821,1607728
2006-03-13,59.5849,59.6764,59.4988,59.6341,2573940
2006-03-14,59.795,60.1671,59.795,60.0333,1337778
2006-03-15,59.788,59.8565,59.5924,59.7074,1436293
2006-03-16,59.8356,60.3877,59.7829,60.2494,1550186
2006-03-17,60.0674,60.1734,59.9975,60.0674,1040606
2006-03-20,60.3234,60.3293,60.1593,60.1671,852014
2006-03-21,60.2677,60.2677,59.7364,59.8503,1208793
2006-03-22,59.9975,60.1593,59.917,59.9764,303972
2006-03-23,60.0456,60.0804,59.7235,59.788,907333
2006-03-24,59.8503,60.3607,59.8284,60.2331,1412329
2006-03-27,60.205,60.205,59.8953,60.0047,690926
2006-03-28,59.7642,59.7829,59.3878,59.4433,1619563
2006-03-29,59.3826,59.5073,59.0695,59.1632,1585250
2006-03-30,58.9072,59.0142,58.536,58.7503,1704025
2006-03-31,58.8052,58.9072,58.6806,58.7289,1727250
2006-04-03,58.2603,58.6038,58.1911,58.5242,2292293
2006-04-04,58.6099,58.7503,58.3867,58.4671,1108070
2006-04-05,58.6099,58.6676,58.4774,58.543,944612
2006-04-06,58.3366,58.3366,57.9767,58.0976,2991065
2006-04-07,57.7536,57.8901,57.3924,57.5356,2894033
2006-04-10,57.5654,57.6722,57.4344,57.644,2258862
2006-04-11,57.8567,57.9364,57.6871,57.8429,1830201
2006-04-12,57.869,57.9566,57.462,57.489,2813420
2006-04-13,57.125,57.2241,56.9681,57.0864,4762246
2006-04-17,57.1569,57.4418,57.0233,57.2957,2167598
2006-04-18,57.4271,57.6511,57.2875,57.3924,3964677
2006-04-19,57.0924,57.1887,56.8272,57.0447,2707358
2006-04-20,57.0716,57.1325,56.8673,56.9971,2038619
2006-04-21,57.1487,57.3648,56.9542,57.3262,1927385
2006-04-24,57.4191,57.7271,57.3577,57.559,1466620
2006-04-25,57.489,57.5356,56.8272,56.8735,3058072
2006-04-26,56.6844,56.843,56.6041,56.7832,2285196
2006-04-27,56.6181,56.9893,56.5492,56.8563,2757504
2006-04-28,56.7694,56.9273,56.6259,56.8956,1197245
2006-05-01,56.5624,56.5686,56.1933,56.2449,2655882
2006-05-02,56.2878,56.4762,56.2878,56.3956,1624003
2006-05-03,56.3956,56.4014,56.0715,56.2731,1647817
2006-05-04,56.3693,56.3825,56.18,56.18,1446344
2006-05-05,56.7913,56.843,56.4438,56.5201,2493773
2006-05-08,56.6114,56.6338,56.4718,56.5492,985735
2006-05-09,56.4813,56.5686,56.335,56.5201,504853
2006-05-10,56.6534,56.8046,56.3483,56.6181,1952829
2006-05-11,56.4236,56.4236,56.1716,56.3416,1759937
2006-05-12,55.9859,56.1183,55.8126,55.876,2669495
2006-05-15,55.876,56.2652,55.876,56.096,2120412
2006-05-16,56.1642,56.5418,56.1642,56.5201,2481492
2006-05-17,56.0522,56.1642,55.9251,56.1642,2131214
2006-05-18,56.4813,56.9409,56.4718,56.9273,3221231
2006-05-19,56.8673,57.3648,56.843,57.0794,3874741
2006-05-22,57.3499,57.5654,57.1116,57.2027,3922810
2006-05-23,56.8229,57.1692,56.8113,57.1692,2063321
2006-05-24,57.3341,57.462,57.1487,57.1951,1813933
2006-05-25,57.2773,57.2841,56.9156,56.9681,1002891
2006-05-26,56.9477,57.125,56.9273,56.9273,589314
2006-05-30,56.9156,56.9893,56.7983,56.9007,713261
2006-05-31,57.0191,57.0794,56.5057,56.5624,1302719
2006-06-01,56.3825,56.679,56.3483,56.5889,2309163
2006-06-02,57.2773,57.3849,57.125,57.3181,3020354
2006-06-05,57.3341,57.3404,57.1325,57.2482,1631394
2006-06-06,57.2388,57.5879,57.1887,57.5197,3236468
2006-06-07,57.2841,57.5356,57.2308,57.5356,1958592
2006-06-08,57.6291,57.9915,57.5418,57.6511,5172283
2006-06-09,57.7012,58.0189,57.7012,57.9496,972126
2006-06-12,57.9235,57.998,57.8209,57.998,782042
2006-06-13,58.0394,58.0976,57.8367,58.0394,2142304
2006-06-14,57.7998,57.8429,57.3998,57.4549,2128703
2006-06-15,57.2569,57.3499,57.0643,57.125,2565797
2006-06-16,57.2632,57.302,56.9085,56.9971,1752249
2006-06-19,56.9273,56.9811,56.7771,56.9156,1824878
2006-06-20,56.8735,56.9156,56.7064,56.8229,904377
2006-06-21,56.9542,56.9542,56.835,56.835,703946
2006-06-22,56.679,56.722,56.4902,56.5121,1102731
2006-06-23,56.5314,56.6041,56.3483,56.3956,999196
2006-06-26,56.3956,56.4296,56.1933,56.2878,778204
2006-06-27,56.3693,56.6114,56.3693,56.5624,634715
2006-06-28,56.5364,56.5364,56.2399,56.2652,564020
2006-06-29,56.5057,56.6665,56.3552,56.4561,2380461
2006-06-30,56.4494,57.0579,56.4494,57.004,1803124
2006-07-03,56.722,56.7633,56.6041,56.7278,1060282
2006-07-05,56.3825,56.3956,56.0783,56.2731,1906970
2006-07-06,56.335,56.6458,56.335,56.6181,667710
2006-07-07,56.9207,57.0995,56.843,56.9811,2007113
2006-07-10,56.9085,57.0579,56.8229,57.0373,710603
2006-07-11,57.1887,57.3648,57.1825,57.2241,626880
2006-07-12,57.011,57.3404,56.9681,57.2388,948168
2006-07-13,57.2632,57.4961,57.2482,57.4549,1993060
2006-07-14,57.3404,57.5723,57.3404,57.489,1987890
2006-07-17,57.4418,57.5949,57.3577,57.5802,760460
2006-07-18,57.2632,57.2957,57.0579,57.0864,918577
2006-07-19,57.011,57.6722,56.9477,57.6291,1874725
2006-07-20,57.4418,57.8901,57.4418,57.7926,1952829
2006-07-21,57.869,57.9181,57.602,57.6871,964577
2006-07-24,57.7404,57.8079,57.6091,57.6578,582800
2006-07-25,57.6222,57.7202,57.3924,57.483,1402574
2006-07-26,57.3998,57.7138,57.3717,57.6931,1060723
2006-07-27,57.7855,57.7855,57.5496,57.6091,437103
2006-07-28,57.9021,58.0678,57.869,57.9364,1138680
2006-07-31,57.883,58.0106,57.8367,58.0031,554843
2006-08-01,57.6816,57.7998,57.489,57.7737,854677
2006-08-02,57.7138,57.9915,57.602,57.9915,706160
2006-08-03,57.8901,58.1652,57.814,58.0031,740775
2006-08-04,58.4133,58.4671,58.3366,58.3592,1843071
2006-08-07,58.367,58.4057,58.2603,58.3933,1667939
2006-08-08,58.3994,58.5242,58.1977,58.2603,1249028
2006-08-09,57.9698,58.1516,57.9426,58.0736,550847
2006-08-10,58.0394,58.0394,57.7676,57.9838,797279
2006-08-11,57.7797,57.8209,57.7069,57.735,666825
2006-08-14,57.7012,57.7138,57.5949,57.6362,979667
2006-08-15,57.9915,58.1977,57.9915,58.116,1617938
2006-08-16,58.5242,58.5683,58.4549,58.5116,1240886
2006-08-17,58.6604,58.6604,58.4295,58.4907,1364700
2006-08-18,58.6254,58.7577,58.5751,58.6604,1554181
2006-08-21,58.7427,58.8687,58.7289,58.8687,1000521
2006-08-22,58.8172,58.9704,58.7978,58.8882,1108358
2006-08-23,58.855,58.9783,58.7237,58.9146,1185868
2006-08-24,59.0946,59.1142,58.9783,59.0265,1784939
2006-08-25,58.9783,59.2138,58.9509,59.1142,841657
2006-08-28,59.0946,59.1669,58.9783,59.1669,861337
2006-08-29,58.9835,59.247,58.8052,59.247,1990247
2006-08-30,59.3826,59.4048,59.2611,59.4048,1746187
2006-08-31,59.3168,59.6269,59.3168,59.5446,1882122
2006-09-01,59.2342,59.4231,59.1333,59.3314,1321505
2006-09-05,59.1632,59.247,58.9214,58.9905,3359678
2006-09-06,58.7427,58.8749,58.6254,58.8749,2741386
2006-09-07,58.7694,59.0335,58.6396,58.9905,2538436
2006-09-08,59.1474,59.2211,59.0395,59.0395,799217
2006-09-11,59.1474,59.1474,58.7838,58.9835,824792
2006-09-12,58.9146,59.2953,58.8172,59.2812,1214114
2006-09-13,59.5124,59.5124,59.2611,59.3098,1178763
2006-09-14,59.2538,59.4048,59.1017,59.1751,995199
2006-09-15,59.3314,59.4556,59.1192,59.1269,1549004
2006-09-18,58.7978,59.087,58.7978,59.087,1288960
2006-09-19,59.3994,59.6952,59.3878,59.6952,1818666
2006-09-20,59.7506,59.8155,59.5849,59.7829,1223880
2006-09-21,59.7304,60.3542,59.7304,60.3293,2512546
2006-09-22,60.3813,60.6415,60.3813,60.582,2113163
2006-09-25,60.7345,61.0586,60.7134,61.0586,3856983
2006-09-26,60.8441,60.9133,60.7206,60.7954,3254207
2006-09-27,61.0142,61.0355,60.5954,60.5954,1723849
2006-09-28,60.4553,60.5709,60.3484,60.5209,2657804
2006-09-29,60.636,60.6613,60.2331,60.4309,2067906
2006-10-02,60.2391,60.4701,60.1523,60.3678,1792631
2006-10-03,60.4368,60.4631,60.2677,60.2874,1264559
2006-10-04,60.3877,60.7424,60.3877,60.7274,1709205
2006-10-05,60.5342,60.5342,60.1366,60.2998,1836564
2006-10-06,60.2331,60.2391,59.6408,59.6764,3657144
2006-10-09,59.5575,59.8953,59.4988,59.8356,1234974
2006-10-10,59.4556,59.5647,59.2401,59.3698,2068940
2006-10-11,59.4556,59.5124,59.1017,59.2068,2250733
2006-10-12,59.2401,59.3391,59.1403,59.2211,867398
2006-10-13,59.0142,59.0606,58.8882,58.9214,2091718
2006-10-16,59.087,59.1937,59.0695,59.1893,1327715
2006-10-17,59.4109,59.5248,59.1632,59.2342,1080989
2006-10-18,59.2812,59.4109,59.1893,59.3609,739000
2006-10-19,59.2138,59.3314,59.0606,59.247,1179361
2006-10-20,59.2272,59.2882,59.1893,59.1893,415212
2006-10-23,58.9146,58.9561,58.736,58.9509,1775919
2006-10-24,58.9284,58.9835,58.9146,58.9509,360030
2006-10-25,58.9986,59.4701,58.9704,59.4181,825975
2006-10-26,59.5924,59.8435,59.5924,59.8013,2305022
2006-10-27,60.1876,60.205,59.9621,60.0804,2368918
2006-10-30,60.0939,60.2494,60.0603,60.2494,1333043
2006-10-31,60.3341,60.7557,60.2618,60.7134,1426823
2006-11-01,60.582,60.9272,60.4701,60.8151,2130185
2006-11-02,60.5954,60.6863,60.493,60.5709,1262189
2006-11-03,59.9423,60.0603,59.6952,59.777,2269224
2006-11-06,59.7304,60.0255,59.7304,60.0255,781015
2006-11-07,60.3542,60.5141,60.2494,60.2998,777905
2006-11-08,60.3293,60.5267,60.2331,60.5267,1044751
2006-11-09,60.4856,60.5709,60.4256,60.4856,1079064
2006-11-10,60.607,60.8721,60.607,60.7485,1091783
2006-11-13,60.7345,60.7345,60.4856,60.7345,683979
2006-11-14,61.0762,61.1068,60.9272,60.9747,1355531
2006-11-15,60.8799,60.8799,60.6679,60.7424,2667275
2006-11-16,60.8441,60.8799,60.3542,60.4631,2210505
2006-11-17,60.5476,60.992,60.5141,60.81,2591538
2006-11-20,60.8441,60.9272,60.7485,60.9065,1267962
2006-11-21,60.941,61.1068,60.8151,61.0586,895054
2006-11-22,61.0886,61.1853,61.0284,61.1541,1139421
2006-11-24,61.3508,61.4542,61.259,61.259,789001
2006-11-27,60.9998,61.4881,60.9272,61.4881,1160419
2006-11-28,61.6811,61.687,61.3581,61.6196,2168934
2006-11-29,61.7207,61.766,61.4611,61.4748,1784346
2006-11-30,61.7001,61.9464,61.6117,61.8779,2113163
2006-12-01,61.7063,62.058,61.6196,61.8087,1710382
2006-12-04,61.7207,61.9394,61.667,61.9128,681459
2006-12-05,61.766,61.8711,61.5197,61.6196,2712385
2006-12-06,61.5393,61.6407,61.4481,61.5017,1384678
2006-12-07,61.5139,61.5795,61.3508,61.4542,1093424
2006-12-08,61.4218,61.5017,60.9747,61.007,3091946
2006-12-11,61.2662,61.3438,61.1853,61.2662,1076407
2006-12-12,61.3371,61.5017,61.1468,61.4025,1314252
2006-12-13,61.0586,61.0831,60.7206,60.8508,1801509
2006-12-14,60.7206,60.778,60.5781,60.629,1016937
2006-12-15,61.2338,61.2887,60.5781,60.6613,1718961
2006-12-18,60.6539,60.7345,60.5709,60.6789,652908
2006-12-19,60.5141,60.7134,60.5141,60.6009,1376685
2006-12-20,60.607,60.629,60.541,60.5954,498184
2006-12-21,60.6475,60.9747,60.5781,60.9003,1140008
2006-12-22,60.7274,60.7424,60.3072,60.4309,2119981
2006-12-26,60.4701,60.636,60.4099,60.6151,733975
2006-12-27,60.3542,60.3877,59.9621,59.9621,1243550
2006-12-28,60.101,60.1438,59.5315,59.8284,1597821
2006-12-29,59.7304,59.8642,59.6341,59.7829,1147112
2007-01-03,60.3149,60.477,59.9367,60.2188,2766674
2007-01-04,60.3149,60.607,60.3149,60.5781,2510042
2007-01-05,60.0333,60.4368,59.9975,60.3149,1920577
2007-01-08,60.2494,60.4185,60.205,60.4185,612674
2007-01-09,60.493,60.493,60.3149,60.4185,712525
2007-01-10,60.2188,60.2565,60.0866,60.1523,768581
2007-01-11,60.0255,60.0333,59.6683,59.795,1926641
2007-01-12,59.5924,60.0603,59.4231,59.5195,1299169
2007-01-16,59.6481,59.6536,59.5124,59.6269,1039570
2007-01-17,59.6341,59.6764,59.3764,59.4619,1071080
2007-01-18,59.4497,59.6821,59.3461,59.6481,1358337
2007-01-19,59.5924,59.5924,59.4048,59.4846,1305390
2007-01-22,59.5924,59.7153,59.5712,59.6269,639011
2007-01-23,59.5073,59.5248,59.1996,59.2342,1622379
2007-01-24,59.2611,59.2882,59.1546,59.2272,685891
2007-01-25,59.1192,59.1333,58.736,58.8052,2066429
2007-01-26,58.6676,58.8687,58.5502,58.7577,2569798
2007-01-29,58.855,58.8812,58.543,58.6254,1501817
2007-01-30,58.7427,58.7577,58.6534,58.6946,1915705
2007-01-31,58.6326,59.2272,58.6099,59.1893,3073756
2007-02-01,59.2538,59.3314,58.8172,58.8749,1458777
2007-02-02,58.8687,59.0788,58.8687,58.9509,1205097
2007-02-05,59.087,59.1269,58.9214,59.0335,585019
2007-02-06,58.9509,59.3826,58.9214,59.3609,1139719
2007-02-07,59.4231,59.5712,59.3878,59.5315,1236898
2007-02-08,59.4846,59.7006,59.4298,59.577,1449896
2007-02-09,59.4181,59.4359,59.1893,59.2401,1299473
2007-02-12,59.1474,59.2538,59.0395,59.1079,691664
2007-02-13,59.1474,59.1474,58.9509,58.9783,1938619
2007-02-14,59.1669,59.6209,59.1669,59.5381,3346665
2007-02-15,59.8503,59.8845,59.7153,59.7153,1322099
2007-02-16,59.8898,59.9764,59.8155,59.9241,2184314
2007-02-20,59.8284,60.0674,59.8284,60.0603,1253469
2007-02-21,59.8503,59.9621,59.8155,59.9564,561802
2007-02-22,59.7712,59.795,59.5524,59.6341,717701
2007-02-23,59.8503,60.1306,59.8224,60.0603,1088235
2007-02-26,60.2677,60.4631,60.2444,60.4553,1129115
2007-02-27,60.6679,61.694,60.5781,61.2198,4797300
2007-02-28,60.9545,61.1622,60.7696,60.949,2517427
2007-03-01,61.0355,61.1328,60.607,60.6679,3585545
2007-03-02,60.8151,61.1674,60.6216,60.9799,2395987
2007-03-05,61.1674,61.179,60.8855,61.0831,2226474
2007-03-06,60.8855,61.0886,60.8373,60.9003,1238667
2007-03-07,60.9003,61.179,60.831,61.1328,1354042
2007-03-08,61.0428,61.1268,60.9197,61.0831,850099
2007-03-09,60.4256,60.778,60.2936,60.4368,2270106
2007-03-12,60.6613,60.831,60.629,60.6733,879228
2007-03-13,60.9998,61.0762,60.831,61.0428,819172
2007-03-14,60.949,61.2054,60.7345,60.7624,2511812
2007-03-15,60.6789,60.8151,60.6216,60.7557,584132
2007-03-16,60.6216,60.7888,60.607,60.7424,922725
2007-03-19,60.5629,60.6415,60.5209,60.6151,1026409
2007-03-20,60.7829,60.81,60.636,60.6475,1136609
2007-03-21,60.4256,60.9065,59.9564,60.6733,2238604
2007-03-22,60.493,60.493,60.0534,60.1994,2195500
2007-03-23,60.2936,60.2998,60.0174,60.0255,2484598
2007-03-26,59.9105,60.3484,59.8284,60.101,1129507
2007-03-27,59.9241,60.0412,59.8722,59.9975,916802
2007-03-28,60.1076,60.2444,59.7712,59.8782,1208223
2007-03-29,59.8565,59.9423,59.7074,59.795,1217368
2007-03-30,59.9308,60.1154,59.6408,59.6821,2980715
2007-04-02,59.5647,59.6408,59.4988,59.5575,857219
2007-04-03,59.5073,59.6065,59.4776,59.4846,912652
2007-04-04,59.6065,59.7235,59.4231,59.5446,853320
2007-04-05,59.5575,59.5712,59.2953,59.3249,645526
2007-04-09,59.0063,59.0265,58.8994,58.9284,1899129
2007-04-10,59.0788,59.1893,59.0265,59.1079,997570
2007-04-11,59.1333,59.2068,59.0063,59.0695,704387
2007-04-12,59.1546,59.1996,59.0063,59.0788,732264
2007-04-13,59.0946,59.1333,58.8239,58.8933,825090
2007-04-16,59.087,59.2742,59.087,59.2211,1233050
2007-04-17,59.4181,59.5995,59.3878,59.5524,1855083
2007-04-18,59.7428,59.8722,59.7364,59.8503,667230
2007-04-19,59.9367,59.9683,59.6269,59.7506,1931548
2007-04-20,59.795,59.795,59.5315,59.5924,982812
2007-04-23,59.5849,59.8898,59.5195,59.8091,620221
2007-04-24,59.795,60.0456,59.795,60.0333,1303503
2007-04-25,59.8782,60.0255,59.5647,59.8224,841657
2007-04-26,59.7829,59.7829,59.3924,59.3924,3029832
2007-04-27,59.4988,59.5248,59.3461,59.3826,634041
2007-04-30,59.7153,59.9975,59.6611,59.9975,718444
2007-05-01,59.8845,59.9241,59.5647,59.8224,720659
2007-05-02,59.788,59.8155,59.6884,59.788,656618
2007-05-03,59.7428,59.7428,59.4988,59.6536,632530
2007-05-04,59.8435,59.9241,59.8284,59.8953,387552
2007-05-07,59.9621,60.0674,59.9423,60.0603,310891
2007-05-08,60.1805,60.1805,59.9241,59.9241,722323
2007-05-09,59.9308,59.9367,59.6683,59.6884,939135
2007-05-10,59.7642,59.8898,59.7006,59.8284,768371
2007-05-11,59.9241,59.9621,59.577,59.6209,1831823
2007-05-14,59.6481,59.6821,59.4619,59.4619,466238
2007-05-15,59.6209,59.6341,59.2611,59.4433,565642
2007-05-16,59.3994,59.4919,59.3826,59.4048,886691
2007-05-17,59.2211,59.3033,59.0946,59.1632,587240
2007-05-18,59.0544,59.1546,58.736,58.7694,1266832
2007-05-21,58.7694,58.9783,58.7016,58.9435,913602
2007-05-22,58.9356,58.9509,58.5958,58.6396,1361586
2007-05-23,58.7096,58.7096,58.3516,58.4732,1352646
2007-05-24,58.4549,58.536,58.109,58.5242,2364332
2007-05-25,58.4133,58.5502,58.367,58.3933,1116629
2007-05-29,58.4836,58.5242,58.0263,58.3867,1561575
2007-05-30,58.6737,58.6737,58.4057,58.5044,905262
2007-05-31,58.5188,58.531,58.1652,58.3994,2552938
2007-06-01,58.0736,58.7096,57.8296,57.8636,2506191
2007-06-04,58.0263,58.1516,57.9181,58.1228,1298285
2007-06-05,58.0678,58.0976,57.7202,57.7606,1694261
2007-06-06,57.7069,57.8296,57.644,57.735,1670232
2007-06-07,57.2169,57.2712,56.6041,56.6997,7411291
2007-06-08,56.5277,56.8673,56.3552,56.6534,7850947
2007-06-11,56.4438,56.714,56.2878,56.4902,3023059
2007-06-12,56.0522,56.3956,55.5738,55.6728,13384215
2007-06-13,55.9095,56.6259,55.876,56.335,12944828
2007-06-14,56.2077,56.5889,56.1454,56.1933,5006487
2007-06-15,56.3956,56.6041,56.2449,56.5743,8619532
2007-06-18,56.5364,56.5492,55.598,56.4627,26188458
2007-06-19,56.6665,57.0924,56.5967,56.9893,6833955
2007-06-20,56.8046,56.843,56.5121,56.5314,4484455
2007-06-21,56.4762,56.5824,56.2517,56.258,1257905
2007-06-22,56.1454,56.6338,56.0783,56.6259,3134695
2007-06-25,56.8878,57.0233,56.7633,56.935,1957714
2007-06-26,56.9811,57.004,56.7694,56.9477,3236135
2007-06-27,57.2027,57.2875,56.9207,57.004,9036800
2007-06-28,57.004,57.1825,56.9085,56.9893,5343564
2007-06-29,57.3577,57.6722,57.2241,57.5802,2902322
2007-07-02,57.3341,57.7138,57.3341,57.6648,4158978
2007-07-03,57.6362,57.6931,57.2712,57.3089,2052332
2007-07-05,56.9971,57.0716,56.5967,56.6665,6789393
2007-07-06,56.4762,56.4813,56.302,56.4376,2126647
2007-07-09,56.6997,56.7424,56.5686,56.6399,1176546
2007-07-10,57.1116,57.602,57.0794,57.602,3339967
2007-07-11,57.4271,57.5277,57.004,57.004,1762147
2007-07-12,57.1607,57.1825,56.6997,56.8113,2871268
2007-07-13,57.0924,57.1607,56.7503,56.9617,1073748
2007-07-16,57.1406,57.5418,57.1406,57.5119,1408190
2007-07-17,57.3648,57.5277,57.125,57.3849,1085911
2007-07-18,57.4118,57.8296,57.3341,57.6091,2716969
2007-07-19,57.3924,57.644,57.3262,57.5949,1510236
2007-07-20,57.7202,58.1911,57.6816,58.109,2161459
2007-07-23,57.9304,58.116,57.9304,58.0189,1150665
2007-07-24,58.1453,58.2474,57.9496,58.2314,1999232
2007-07-25,58.1843,58.4057,58.1384,58.3516,1303261
2007-07-26,58.6396,59.1269,58.5751,58.837,4241281
2007-07-27,58.8497,59.1937,58.7173,59.0063,7940044
2007-07-30,58.9435,59.0606,58.7577,58.837,2668308
2007-07-31,58.8994,59.3249,58.7838,59.2611,3649960
2007-08-01,58.9905,59.1807,58.8749,58.8994,3187135
2007-08-02,58.9561,59.1192,58.8113,59.0544,3075914
2007-08-03,59.0063,59.4433,59.0063,59.4433,2333566
2007-08-06,59.2882,59.3033,58.9284,59.0142,1920577
2007-08-07,59.1079,59.2953,58.7649,58.9624,3807131
2007-08-08,58.7427,58.7427,58.0476,58.2474,9572235
2007-08-09,58.6457,58.7237,57.9496,58.3295,3901254
2007-08-10,58.4732,58.6099,58.1228,58.1911,2213463
2007-08-13,58.087,58.4133,58.0736,58.367,1941580
2007-08-14,58.1516,58.6676,58.1453,58.5188,1944686
2007-08-15,58.5751,58.6457,58.3104,58.3104,1629620
2007-08-16,58.7289,59.2211,58.6534,58.9072,3565147
2007-08-17,58.4133,58.7577,58.1713,58.6737,3127594
2007-08-20,58.7908,58.9986,58.7016,58.7096,1551196
2007-08-21,58.8812,59.0946,58.8497,58.9905,2244225
2007-08-22,58.8497,59.0265,58.6876,58.8933,1683003
2007-08-23,58.8749,59.2742,58.837,59.1017,2394508
2007-08-24,59.3391,59.5446,59.1937,59.3924,2388173
2007-08-27,59.6821,59.8155,59.5924,59.7006,2345104
2007-08-28,59.7829,59.9913,59.6821,59.8013,1921320
2007-08-29,59.8224,60.0095,59.5995,59.6408,3974135
2007-08-30,59.9026,60.1438,59.8091,60.0412,2672598
2007-08-31,59.8898,60.2998,59.8565,60.0866,4087295
2007-09-04,60.0534,60.2565,59.6269,59.8722,1377084
2007-09-05,60.0047,60.4018,59.9764,60.3484,1880789
2007-09-06,60.3739,60.4988,60.1366,60.1994,2615796
2007-09-07,60.6733,61.179,60.636,61.051,4218880
2007-09-10,61.179,61.7001,61.179,61.5197,3690800
2007-09-11,61.4419,61.7001,61.3158,61.4748,5806319
2007-09-12,61.4542,61.4829,61.1268,61.2408,6594587
2007-09-13,61.051,61.0689,60.5629,60.6946,2988748
2007-09-14,61.2338,61.2408,60.5891,60.7829,2007513
2007-09-17,60.7206,61.1068,60.6789,61.0762,1901341
2007-09-18,60.7066,61.007,60.1734,60.6151,4634008
2007-09-19,59.9683,60.1805,59.7428,60.0534,5701732
2007-09-20,59.6137,59.6884,58.8812,58.9146,8731956
2007-09-21,59.2068,59.577,59.2068,59.4181,3280257
2007-09-24,59.5124,59.6821,59.4298,59.5849,2874934
2007-09-25,59.8284,59.9105,59.3826,59.3826,3717824
2007-09-26,59.2342,59.577,59.1079,59.4298,3914509
2007-09-27,59.6536,60.0174,59.5924,59.8435,2666831
2007-09-28,60.2746,60.3877,59.6408,59.9764,1855859
2007-10-01,59.9564,60.1593,59.7829,60.0866,2069978
2007-10-02,59.9975,60.4185,59.9495,60.2746,1313224
2007-10-03,60.3877,60.4553,59.9843,60.101,1722663
2007-10-04,60.1805,60.3813,60.1076,60.3293,1669563
2007-10-05,59.7006,59.788,59.2953,59.6821,3231585
2007-10-08,59.3391,59.8284,59.3391,59.6341,414321
2007-10-09,59.5995,59.7364,59.3461,59.5575,1332751
2007-10-10,59.4776,59.7829,59.353,59.5924,1265453
2007-10-11,59.1669,59.5524,59.1192,59.5315,2268187
2007-10-12,59.1669,59.6137,59.1403,59.2401,1677254
2007-10-15,59.1403,59.3033,59.087,59.2538,818436
2007-10-16,59.2538,59.4776,59.1807,59.2742,1265453
2007-10-17,59.3391,60.1366,59.3391,59.9241,3516033
2007-10-18,60.2444,60.3947,60.1876,60.2565,2032557
2007-10-19,60.5954,61.2467,60.582,61.1541,3789385
2007-10-22,61.2338,61.2817,60.8921,61.1622,2760912
2007-10-23,61.02,61.1926,60.9133,61.0831,1547987
2007-10-24,61.3231,61.7894,61.2198,61.5333,4185067
2007-10-25,61.56,61.6407,61.3158,61.3231,4529575
2007-10-26,61.094,61.5197,61.0762,61.179,2021266
2007-10-29,61.179,61.5139,61.1674,61.4218,1303160
2007-10-30,61.3371,61.5259,61.1268,61.3879,2129441
2007-10-31,61.179,61.3158,60.6733,60.831,3695727
2007-11-01,60.8151,61.5259,60.8151,61.3508,3791750
2007-11-02,61.1468,61.8838,60.987,61.547,2851433
2007-11-05,61.6273,61.7894,61.3879,61.5197,1510990
2007-11-06,61.2467,61.6196,61.1674,61.2198,851716
2007-11-07,61.2054,61.3581,61.0644,61.331,2153849
2007-11-08,61.2817,61.4829,61.1328,61.2198,3225424
2007-11-09,61.547,61.9189,61.4748,61.7431,1312302
2007-11-12,62.1897,62.1897,61.7503,61.9661,681216
2007-11-13,61.8087,61.8533,61.6335,61.736,1651516
2007-11-14,61.4881,61.8666,61.4668,61.8087,1024001
2007-11-15,61.9315,62.5758,61.8533,62.3851,1941950
2007-11-16,62.3807,62.67,62.3375,62.4731,1972861
2007-11-19,62.5618,63.1528,62.4731,62.8778,1992061
2007-11-20,62.9333,63.0695,62.7369,62.8121,2023126
2007-11-21,63.1394,63.2611,63.037,63.1729,1919618
2007-11-23,63.1669,63.4117,63.0854,63.3667,646889
2007-11-26,63.6999,65.146,63.6307,64.6122,6548346
2007-11-27,64.1929,64.3977,63.5416,64.0013,4585828
2007-11-28,63.9264,64.0146,63.4383,63.5692,3088555
2007-11-29,64.1042,64.5114,63.994,64.1168,2359915
2007-11-30,63.4669,63.8104,63.3744,63.8037,2887475
2007-12-03,64.0652,64.2891,63.7395,64.058,1882467
2007-12-04,64.1585,64.2662,63.6516,64.0508,2545934
2007-12-05,63.6999,63.8608,63.2489,63.2844,2760040
2007-12-06,63.0905,63.1027,62.5618,62.7309,3358007
2007-12-07,62.3186,62.4312,61.7809,62.0242,3211223
2007-12-10,61.9527,61.9864,61.3508,61.6547,3317035
2007-12-11,62.012,63.0293,61.9128,62.8657,4278869
2007-12-12,61.8291,62.6355,61.7001,62.2166,3291783
2007-12-13,61.9315,62.0743,61.4542,61.5393,1807712
2007-12-14,61.3795,61.4668,61.179,61.253,2004151
2007-12-17,61.5655,61.8838,61.4748,61.8087,3026719
2007-12-18,61.9189,62.398,61.8919,62.2038,2096128
2007-12-19,62.4682,63.2489,62.1145,63.0293,3331664
2007-12-20,63.0501,63.46,62.884,62.8918,2454507
2007-12-21,62.8041,62.8191,61.9661,61.9724,2614543
2007-12-24,61.667,61.8414,61.5731,61.6811,813939
2007-12-26,61.5333,61.9464,61.0355,61.141,998009
2007-12-27,61.4419,61.6273,61.1853,61.56,693152
2007-12-28,61.9595,62.5899,61.8603,62.5205,2910652
2007-12-31,62.7246,63.0627,62.6012,62.9063,2437004
2008-01-02,63.0442,64.0439,63.0101,63.8037,4378175
2008-01-03,63.5485,63.8037,63.3259,63.7191,1858857
2008-01-04,63.8827,64.0849,63.6879,63.7339,3579829
2008-01-07,63.6719,64.0799,63.5692,64.0085,1945815
2008-01-08,63.8417,64.029,63.5011,63.9342,2373744
2008-01-09,64.0849,64.4309,63.9685,64.058,3259394
2008-01-10,64.1368,64.1867,63.0854,63.1867,3967146
2008-01-11,63.2237,63.7395,63.1394,63.6879,2770320
2008-01-14,63.6879,63.919,63.5485,63.919,1340230
2008-01-15,64.3321,64.6444,64.2705,64.6326,2122978
2008-01-16,64.6801,64.8283,64.0439,64.1708,5184657
2008-01-17,64.1929,65.0968,64.1744,65.0011,4349550
2008-01-18,64.5928,64.7444,64.3747,64.5535,3959494
2008-01-22,65.1785,65.3195,64.4309,65.2441,8022328
2008-01-23,66.2383,66.3615,64.8234,65.0968,11295930
2008-01-24,64.5928,64.7302,63.7786,63.7928,8396818
2008-01-25,63.6796,64.9003,63.6376,64.868,6465610
2008-01-28,64.6801,64.9003,64.4714,64.6173,2416174
2008-01-29,64.4161,64.4451,63.9416,64.1807,4585720
2008-01-30,64.0146,64.0737,63.2689,63.7648,5129688
2008-01-31,64.4309,64.5174,63.9759,64.2141,16923358
2008-02-01,64.2208,64.4977,63.9264,64.3823,6158832
2008-02-04,63.8104,63.994,63.6376,63.7191,2558274
2008-02-05,64.5044,64.6326,64.0737,64.2008,3837838
2008-02-06,63.9759,64.1239,63.7928,64.0085,1981744
2008-02-07,63.9033,63.9033,62.2298,62.6283,8016645
2008-02-08,63.0442,63.3667,62.9333,63.3469,4190139
2008-02-11,63.7395,64.0208,63.3667,63.6106,4378564
2008-02-12,63.0905,63.3131,62.8436,63.2318,4286173
2008-02-13,62.8256,63.1528,62.4682,62.5618,5469299
2008-02-14,62.058,62.2622,61.2887,61.6407,11101175
2008-02-15,61.9315,62.243,61.8359,62.1145,5454822
2008-02-19,61.6117,61.9937,61.2735,61.4881,4306887
2008-02-20,61.259,61.9128,61.2198,61.9128,3772069
2008-02-21,62.2494,62.7694,62.2298,62.5694,6208475
2008-02-22,62.5279,62.7694,62.1074,62.2116,2898675
2008-02-25,62.1633,62.2921,61.2817,61.5731,5119236
2008-02-26,61.4941,61.7503,61.3371,61.5944,3873850
2008-02-27,61.8141,61.9059,61.253,61.648,3689865
2008-02-28,62.4243,62.7622,62.3248,62.743,5045321
2008-02-29,63.3131,63.8531,63.2237,63.7052,5653342
2008-03-03,63.3259,63.6879,63.0442,63.306,3014346
2008-03-04,63.5054,63.6307,62.5547,62.6898,5030739
2008-03-05,62.9122,62.9122,61.8603,61.9394,5726166
2008-03-06,62.0743,62.4951,61.9724,62.2701,1985929
2008-03-07,63.0695,63.1106,62.0193,62.3525,5326974
2008-03-10,62.6756,63.6376,62.6073,63.2689,5293952
2008-03-11,62.8726,62.8918,62.3375,62.7309,4894805
2008-03-12,62.9612,64.0085,62.8514,63.9416,7030838
2008-03-13,64.2435,64.3531,63.0501,63.4383,8525185
2008-03-14,63.9685,64.7752,63.9685,64.2208,9133816
2008-03-17,64.6173,65.1091,64.4381,64.7176,4924851
2008-03-18,64.4309,65.0084,64.1867,64.4714,5949844
2008-03-19,64.3033,65.8948,64.3033,65.5352,7704357
2008-03-20,65.5775,66.0829,65.4911,65.6962,5777518
2008-03-24,65.2269,65.2269,64.3602,64.4309,8277787
2008-03-25,64.4841,64.7815,64.4161,64.6954,3014752
2008-03-26,64.7533,65.0341,64.3823,64.4309,2443539
2008-03-27,63.9825,64.4714,63.9108,63.9759,3558442
2008-03-28,64.283,64.601,64.058,64.5928,2581921
2008-03-31,64.9721,65.1171,64.6744,64.8283,3766397
2008-04-01,64.099,64.1239,63.4025,63.5011,5653067
2008-04-02,63.5416,64.1309,63.5416,63.6376,5612269
2008-04-03,63.8827,64.0013,63.6307,63.7786,4199453
2008-04-04,64.3388,64.601,64.2141,64.3602,2581480
2008-04-07,63.9685,64.0799,63.4801,64.0208,3301185
2008-04-08,64.3457,64.39,63.7259,63.7988,1930621
2008-04-09,63.9264,64.6522,63.919,64.4653,4265255
2008-04-10,64.4381,64.5611,63.9342,64.2435,2731228
2008-04-11,64.6252,64.8466,64.5404,64.6744,2940081
2008-04-14,64.4588,64.6954,64.2141,64.2971,4729015
2008-04-15,63.8295,63.9416,63.4801,63.5011,4173613
2008-04-16,63.4117,63.5905,62.4876,62.8778,6938958
2008-04-17,62.8575,62.995,62.3602,62.7694,2987949
2008-04-18,62.198,62.7891,62.0743,62.7176,3253741
2008-04-21,62.4731,63.0627,62.398,62.9678,4150171
2008-04-22,62.8121,63.3259,62.8121,63.1796,2662188
2008-04-23,62.9333,63.299,62.5547,62.9742,1806101
2008-04-24,62.3745,62.5091,62.0664,62.4382,4753397
2008-04-25,62.2921,62.3672,61.8603,62.0743,2576730
2008-04-28,61.8779,62.4312,61.8018,62.2622,2786521
2008-04-29,62.4525,62.7753,62.2997,62.5011,1877227
2008-04-30,62.4795,63.0101,62.0938,62.9477,4182278
2008-05-01,63.1669,63.3131,62.4525,62.7246,4772517
2008-05-02,62.0432,62.4731,61.8838,61.9315,4039284
2008-05-05,62.1014,62.1074,61.6117,61.9315,1936643
2008-05-06,62.2038,62.2494,61.3795,61.4881,5972231
2008-05-07,61.3371,61.8141,61.259,61.7503,5733554
2008-05-08,61.8219,62.3315,61.8087,62.3049,4185365
2008-05-09,62.6898,62.7815,62.3375,62.5343,3053411
2008-05-12,62.7098,62.9796,62.4312,62.4382,2880508
2008-05-13,62.082,62.2298,61.7281,61.758,3140765
2008-05-14,62.198,62.2038,61.331,61.7894,3847114
2008-05-15,61.6335,62.4172,61.5795,62.3457,3201331
2008-05-16,62.1145,62.7974,62.0432,62.087,2814266
2008-05-19,62.3745,62.3745,61.7207,62.1704,1994127
2008-05-20,62.4951,62.5343,62.1267,62.4951,2168398
2008-05-21,62.2298,62.6503,62.1014,62.5091,2606469
2008-05-22,62.1477,62.1477,61.4159,61.7732,4224387
2008-05-23,62.082,62.398,61.9937,62.0373,2665503
2008-05-27,61.7809,61.8993,61.5078,61.6196,2937481
2008-05-28,61.2054,61.2887,60.941,61.0762,4808380
2008-05-29,60.8508,60.9133,60.2618,60.636,4884825
2008-05-30,60.9349,61.141,60.8855,61.0355,3719859
2008-06-02,60.831,61.2735,60.5891,61.051,4550436
2008-06-03,60.8855,61.8018,60.7134,61.4881,3620537
2008-06-04,61.7894,61.7894,60.778,60.941,4160941
2008-06-05,60.7206,60.8642,60.4701,60.5781,3893429
2008-06-06,61.141,61.5795,60.987,61.3581,5716627
2008-06-09,61.1674,61.7894,60.9747,61.3581,2680234
2008-06-10,61.2817,61.3231,60.6415,60.9593,2862579
2008-06-11,60.8799,61.331,60.6475,60.8151,3350958
2008-06-12,60.5476,60.6009,60.0456,60.2119,6527793
2008-06-13,60.1523,60.5342,59.9495,60.0804,2934057
2008-06-16,60.2444,60.2874,59.9105,60.0939,2598516
2008-06-17,60.2677,60.3484,59.8898,60.2188,2532536
2008-06-18,60.3607,60.8237,60.2331,60.7206,3831070
2008-06-19,60.5209,60.6733,60.1917,60.3607,2515346
2008-06-20,60.8036,60.8921,60.636,60.7134,6775961
2008-06-23,60.9003,61.1328,60.7274,60.8441,2357975
2008-06-24,61.0994,61.3956,60.941,61.2408,4612676
2008-06-25,61.2817,61.3581,60.7134,61.2735,4809649
2008-06-26,61.5197,61.8219,61.3795,61.687,5993982
2008-06-27,62.012,62.4951,61.8291,62.4111,6130890
2008-06-30,62.4731,62.7489,62.2494,62.4243,5536499
2008-07-01,62.664,62.7176,61.9788,62.0504,5628463
2008-07-02,62.1704,62.4525,62.1074,62.3807,3570207
2008-07-03,62.0002,62.398,61.8838,62.243,2078361
2008-07-07,62.243,62.9742,61.9128,62.5279,5219162
2008-07-08,62.5343,62.9678,62.4795,62.9333,3219481
2008-07-09,62.8316,63.306,62.8191,63.2096,2340024
2008-07-10,63.0966,63.3898,62.8316,63.2027,4028576
2008-07-11,63.2237,63.3744,62.1014,62.3049,8087083
2008-07-14,62.4525,63.0501,62.3912,62.8514,6116904
2008-07-15,62.9205,63.1606,62.67,62.8316,6717588
2008-07-16,62.2494,62.3602,61.662,61.694,5082263
2008-07-17,61.694,61.9315,61.2198,61.3795,8726980
2008-07-18,61.3581,61.6547,61.051,61.1468,5140427
2008-07-21,61.1468,61.4542,61.0142,61.3879,5409643
2008-07-22,61.2735,61.3581,60.8642,61.0831,3957092
2008-07-23,60.992,61.094,60.6733,60.9593,4248068
2008-07-24,61.0831,61.687,61.0831,61.553,3865443
2008-07-25,61.2125,61.4159,60.8441,60.941,5569471
2008-07-28,61.4881,61.8414,61.3158,61.553,1887246
2008-07-29,61.2887,61.5139,61.0586,61.3037,1995463
2008-07-30,60.9065,61.7122,60.8642,61.3651,2466493
2008-07-31,62.0047,62.2298,61.7001,61.9724,5766828
2008-08-01,61.5017,61.8993,61.4078,61.8838,2669537
2008-08-04,61.5795,61.9527,61.5259,61.7431,3002598
2008-08-05,61.758,61.9261,61.259,61.2817,3241123
2008-08-06,61.1206,61.1206,60.7206,61.0355,4643775
2008-08-07,61.2662,62.1267,61.1328,62.0242,4090717
2008-08-08,62.1198,62.2494,61.8838,62.198,1531448
2008-08-11,62.0432,62.0432,61.2467,61.5997,5827010
2008-08-12,62.0664,62.2166,61.9937,62.1765,1945125
2008-08-13,62.398,62.4312,61.8359,61.9595,2870015
2008-08-14,62.3745,62.6012,62.243,62.3602,3853638
2008-08-15,62.6503,63.0101,62.5835,62.8999,2906315
2008-08-18,62.9249,63.237,62.8436,63.1468,1868398
2008-08-19,63.1669,63.2318,62.7974,62.9063,2876446
2008-08-20,63.1265,63.3532,62.9742,63.0854,3697881
2008-08-21,63.299,63.299,62.7035,62.9678,3353315
2008-08-22,62.9477,62.987,62.6283,62.9249,2943460
2008-08-25,63.6307,63.7723,63.4462,63.5546,3000143
2008-08-26,63.5213,63.6879,63.3532,63.6106,1879876
2008-08-27,63.2027,63.7454,63.1669,63.7191,2300569
2008-08-28,63.4853,63.8224,63.3392,63.7259,2790375
2008-08-29,63.5623,63.659,63.2175,63.4383,2572341
2008-09-02,62.8575,63.8224,62.7622,63.7988,4313286
2008-09-03,63.7339,64.1516,63.7259,64.0737,3113586
2008-09-04,64.2208,64.601,64.099,64.5805,4511110
2008-09-05,64.9127,65.1091,64.5044,64.5466,6165318
2008-09-08,64.1585,64.8234,63.9264,64.8234,8026293
2008-09-09,64.7886,65.4972,64.5875,65.4633,5754228
2008-09-10,64.8879,65.3468,64.7815,65.055,3561665
2008-09-11,65.4352,65.4854,64.9003,65.0202,5313109
2008-09-12,65.0402,65.1246,64.058,64.1807,6121086
2008-09-15,65.0897,66.3692,64.9469,66.2662,8712467
2008-09-16,68.088,68.1844,66.1893,66.2518,9887453
2008-09-17,66.8737,67.1849,66.069,66.5831,6465899
2008-09-18,66.2188,66.5831,65.5214,65.6088,6195254
2008-09-19,63.4538,64.2363,63.3469,63.5284,10604555
2008-09-22,62.8256,63.5213,62.6012,63.5213,6991083
2008-09-23,63.2844,63.6168,62.9612,63.276,3307381
2008-09-24,63.5284,64.058,63.276,63.5546,1501215
2008-09-25,63.9478,63.9478,62.9742,63.4249,2782578
2008-09-26,63.5966,64.0849,63.5966,63.8827,2947700
2008-09-29,64.3388,66.2048,64.3321,65.744,7099682
2008-09-30,65.6008,65.772,63.9546,64.1439,2008816
2008-10-01,64.923,65.5089,64.1867,64.7533,2614844
2008-10-02,65.2862,65.4711,64.9469,65.2743,1378358
2008-10-03,65.8336,66.1121,64.5535,65.8474,2814995
2008-10-06,66.7543,67.5104,66.673,67.0453,4298817
2008-10-07,66.4694,67.3798,66.2383,66.8404,2916897
2008-10-08,67.3858,67.5636,65.3598,65.8826,5009425
2008-10-09,65.8274,66.0474,65.0482,65.3274,2640860
2008-10-10,65.3137,65.5159,64.5676,64.868,3254084
2008-10-13,64.2971,64.868,63.7259,64.0375,2266123
2008-10-14,63.7191,64.4024,63.4801,63.6228,3106257
2008-10-15,63.6307,64.2517,63.1528,64.2283,2144030
2008-10-16,64.2141,64.4087,63.6719,63.8952,1572653
2008-10-17,64.0146,64.1585,62.884,63.46,2502570
2008-10-20,63.1669,64.1807,63.1141,63.9685,1696210
2008-10-21,64.283,64.8947,64.0508,64.3033,1839599
2008-10-22,64.98,65.9114,64.803,65.6088,1584603
2008-10-23,66.2188,66.8537,65.456,66.0988,2665382
2008-10-24,66.807,66.9621,65.206,65.3928,2212425
2008-10-27,66.0988,66.3937,65.0968,65.442,2269226
2008-10-28,65.0202,65.5089,64.325,64.4903,2226887
2008-10-29,64.7444,64.9072,63.8341,64.1646,2586040
2008-10-30,63.8827,64.092,63.4117,63.5837,1961309
2008-10-31,63.9825,64.1708,62.6355,62.7553,3376229
2008-11-03,62.6816,62.9477,62.4312,62.6756,1644253
2008-11-04,62.8436,64.029,62.5957,63.847,2379651
2008-11-05,64.1516,64.6744,63.8159,64.6067,2857262
2008-11-06,63.9546,64.2585,63.4189,64.1439,1360360
2008-11-07,63.8952,63.8952,63.2427,63.7259,1889002
2008-11-10,63.4117,64.2891,63.332,64.0375,2000007
2008-11-11,64.3679,64.7752,64.1929,64.2208,1029461
2008-11-12,64.6122,64.9469,64.3321,64.6326,1774138
2008-11-13,64.1646,64.3977,63.0442,63.0905,2413882
2008-11-14,64.2971,64.535,64.0849,64.3388,1567392
2008-11-17,64.6801,64.9178,64.4239,64.6173,725557
2008-11-18,65.1606,65.5775,64.8754,65.456,1367902
2008-11-19,65.8948,67.1794,65.7169,67.1303,3091967
2008-11-20,68.8359,70.6059,68.348,70.5995,8076038
2008-11-21,69.7995,70.2943,68.5849,69.5797,4806333
2008-11-24,69.056,69.1502,68.2794,68.4917,2347788
2008-11-25,70.2731,70.6259,69.4144,70.5043,3894389
2008-11-26,70.7958,71.4035,70.3692,70.5995,3812946
2008-11-28,71.153,71.6396,70.9457,71.4725,1462104
2008-12-01,72.8428,74.648,72.4223,73.9581,5963421
2008-12-02,73.3944,74.6152,73.1393,74.2436,4865394
2008-12-03,74.5485,74.9126,73.3944,74.4484,4365086
2008-12-04,75.1303,76.0424,74.6152,75.9161,4180326
2008-12-05,75.6794,76.4028,74.648,74.6902,6741494
2008-12-08,74.6902,75.2119,74.157,74.5236,3135117
2008-12-09,74.7561,76.0736,74.5326,75.9992,3040412
2008-12-10,75.2934,75.8194,75.1225,75.8194,3572046
2008-12-11,75.838,76.0052,74.9472,75.9612,3575567
2008-12-12,76.0815,76.096,74.5925,75.9612,3767521
2008-12-15,75.9457,77.0321,75.7477,76.8287,2525940
2008-12-16,77.125,79.0422,77.047,78.7338,5938969
2008-12-17,81.6232,81.8726,80.5946,80.8535,9514260
2008-12-18,81.6077,83.2847,81.4061,82.5847,6570517
2008-12-19,82.0984,83.1724,81.9718,82.6697,3947095
2008-12-22,82.7551,82.7551,81.5995,82.0097,3287838
2008-12-23,81.2153,82.1407,81.0446,81.8993,2584834
2008-12-24,81.5995,82.0097,81.531,81.715,1061249
2008-12-26,82.2125,82.4671,81.9149,81.9916,672122
2008-12-29,82.0907,82.4991,81.5243,81.6077,2094399
2008-12-30,81.4381,82.4348,81.1666,82.4183,3831823
2008-12-31,82.0742,82.4917,80.3607,80.6549,4049989
2009-01-02,81.1496,81.4061,78.6597,78.6597,5124062
2009-01-05,78.1372,78.5363,76.1206,76.6441,7980954
2009-01-06,75.4632,76.5772,75.0412,75.853,6079486
2009-01-07,75.6875,76.1752,75.3079,76.1588,3770232
2009-01-08,76.1505,76.3482,75.71,76.096,3851213
2009-01-09,75.353,76.6441,75.2295,76.2125,4034940
2009-01-12,75.4323,77.0952,75.4323,76.9997,3642935
2009-01-13,76.7277,77.1109,76.3806,77.0822,2614256
2009-01-14,77.4934,78.4559,77.4934,78.3584,3690218
2009-01-15,78.5662,79.059,78.1204,78.4889,4182084
2009-01-16,76.6804,78.4889,76.6529,77.2632,4429733
2009-01-20,75.9068,77.4764,75.8692,77.2551,4834606
2009-01-21,75.6643,76.4229,74.6399,74.8117,4198080
2009-01-22,74.7678,74.8843,72.9313,73.3801,5941294
2009-01-23,72.9582,73.2252,72.1267,72.804,3958594
2009-01-26,72.6326,72.8918,71.8674,72.1693,3314593
2009-01-27,72.8769,74.088,72.7625,73.8618,5060904
2009-01-28,73.8969,74.2349,71.4725,72.0191,6431635
2009-01-29,71.3597,71.8728,70.0833,70.3618,5509087
2009-01-30,70.6804,70.8947,69.9246,70.1407,3891133
2009-02-02,70.3224,71.4457,69.8926,71.2477,3993993
2009-02-03,70.512,70.8685,69.4627,69.5498,4210302
2009-02-04,69.4627,69.5437,68.6988,69.3106,3409992
2009-02-05,69.7939,70.2288,69.1001,69.3707,3371711
2009-02-06,69.1261,69.5375,68.8878,69.1502,2466539
2009-02-09,68.7489,69.4072,68.3198,69.3779,3339920
2009-02-10,70.3826,70.9595,69.9317,70.8822,5595771
2009-02-11,71.4648,71.9961,71.3423,71.8057,4103493
2009-02-12,71.6457,71.7838,70.8099,71.1313,2689893
2009-02-13,70.2731,70.2731,69.112,69.2307,3651084
2009-02-17,70.6804,71.4306,70.5463,71.3896,4162168
2009-02-18,71.6968,72.0384,70.512,70.7836,4095536
2009-02-19,69.4213,70.3482,69.112,69.5797,4763226
2009-02-20,70.4905,71.0954,69.831,70.255,6319094
2009-02-23,70.0403,70.903,69.7465,70.903,3977001
2009-02-24,71.458,72.1196,70.827,70.827,6208169
2009-02-25,71.1468,71.3159,69.6551,70.014,5780899
2009-02-26,69.5437,69.8051,68.9447,69.2724,3862380
2009-02-27,69.3441,69.6426,68.4241,68.874,4833603
2009-03-02,69.1067,69.8189,69.0167,69.8189,4884206
2009-03-03,69.112,70.0202,68.8285,69.3598,4563015
2009-03-04,68.6079,69.1261,68.3892,69.0336,4701315
2009-03-05,70.3224,71.2819,69.9246,70.9595,6748595
2009-03-06,70.4822,71.6396,70.3692,70.4822,4624211
2009-03-09,70.6533,70.6804,69.7164,70.0763,3062536
2009-03-10,69.2455,69.4627,68.6221,68.7288,3849668
2009-03-11,68.4785,69.4703,68.2315,69.4703,4587808
2009-03-12,69.4018,70.2869,69.1657,69.7995,5264182
2009-03-13,69.4627,70.2288,69.178,69.4496,3703793
2009-03-16,68.1578,68.5849,67.9432,68.355,4830396
2009-03-17,68.7692,69.178,67.868,67.9794,4550163
2009-03-18,68.3626,73.062,68.2116,70.5587,12691403
2009-03-19,71.4035,71.4306,70.4552,70.6471,5400350
2009-03-20,70.7296,70.9825,70.162,70.255,5147096
2009-03-23,70.5043,70.5927,69.6146,69.6486,3101810
2009-03-24,69.0863,71.0954,68.9099,70.3091,8101744
2009-03-25,69.8248,70.1228,69.1657,69.3672,3771226
2009-03-26,69.2513,70.3482,69.0644,70.1682,3528191
2009-03-27,70.4106,70.9383,70.014,70.687,2742249
2009-03-30,71.2819,71.5762,70.266,70.9595,3402139
2009-03-31,71.0112,71.5254,70.9825,71.4648,1619000
2009-04-01,71.7398,72.0384,71.3423,71.907,3525389
2009-04-02,71.5889,71.7039,70.8764,71.0318,2612679
2009-04-03,70.9247,71.0954,69.4018,69.5797,4906098
2009-04-06,69.9974,70.0343,69.1067,69.2796,2097504
2009-04-07,69.3237,69.839,69.2796,69.4561,1941569
2009-04-08,69.6832,70.2154,69.6,70.0763,1490692
2009-04-09,69.2724,69.754,68.9447,69.192,1610523
2009-04-13,69.6076,69.9766,69.587,69.8248,1400142
2009-04-14,69.7995,70.4474,69.587,70.1973,1976159
2009-04-15,70.3969,70.512,69.5498,70.0763,1704648
2009-04-16,69.5325,69.9317,69.4835,69.5181,1561385
2009-04-17,69.2724,69.4344,68.5337,68.756,3820313
2009-04-20,69.3847,69.8995,69.2584,69.7939,2535831
2009-04-21,70.3345,70.4474,69.1067,69.1067,2666287
2009-04-22,69.2584,69.3385,68.355,68.684,3369680
2009-04-23,68.5186,68.7893,68.2385,68.6763,2497290
2009-04-24,68.1378,68.2661,67.6731,67.9865,4185971
2009-04-27,68.327,68.41,67.6465,68.2794,3394023
2009-04-28,68.6147,68.6683,66.9914,67.1642,3450278
2009-04-29,67.3798,67.66,66.3539,66.5691,5550664
2009-04-30,66.2383,66.4949,65.8404,66.3073,4109498
2009-05-01,65.653,65.772,65.2862,65.6466,4100506
2009-05-04,65.8232,66.1304,65.4352,65.8675,3323156
2009-05-05,65.8879,66.1358,65.4135,65.787,2024949
2009-05-06,65.653,66.2518,65.5775,65.6287,3026219
2009-05-07,64.8618,65.3723,63.7723,64.029,8514782
2009-05-08,64.2363,64.4903,63.9825,64.1807,3244396
2009-05-11,64.9319,65.206,64.7602,65.0968,3209737
2009-05-12,65.0202,65.5894,64.7677,65.3344,3409124
2009-05-13,65.8232,66.2048,65.7371,66.042,2836276
2009-05-14,65.9829,66.4237,65.7804,66.3001,2521397
2009-05-15,66.2518,66.2871,65.8879,66.28,3411760
2009-05-18,66.2588,66.3246,65.1533,65.252,3305405
2009-05-19,65.0277,65.2207,64.7025,64.9072,2402527
2009-05-20,64.855,65.6816,64.7886,65.5894,4179887
2009-05-21,65.9524,66.0102,63.7864,63.9416,7058435
2009-05-22,63.4249,63.8738,63.1106,63.2318,6633639
2009-05-26,63.5837,63.6168,62.2781,62.2781,5377144
2009-05-27,62.3602,62.5899,61.0994,61.1721,11080329
2009-05-28,62.0373,62.1826,60.9998,62.058,14535011
2009-05-29,61.9937,63.7052,61.9527,63.665,7021137
2009-06-01,62.4243,62.4525,61.2268,61.5795,10334992
2009-06-02,61.9315,62.0373,61.3727,61.9128,7490761
2009-06-03,62.1704,62.6073,61.7431,62.4951,9950878
2009-06-04,61.8141,62.0047,61.007,61.1996,8044670
2009-06-05,60.7829,61.4542,60.541,60.7345,12485840
2009-06-08,61.1206,61.3371,60.493,60.582,6042218
2009-06-09,60.9747,61.0586,60.3341,60.5781,8944055
2009-06-10,60.0804,60.4553,59.1937,59.6209,17961846
2009-06-11,59.3314,60.5209,59.2812,60.2811,15818137
2009-06-12,60.4501,61.2817,60.4501,60.8237,9773189
2009-06-15,61.2054,61.6196,61.1674,61.3727,6683910
2009-06-16,61.4941,62.4876,61.3879,62.4382,7953521
2009-06-17,62.5011,63.0966,62.087,62.087,10645889
2009-06-18,61.687,61.9128,60.9197,61.1468,10050500
2009-06-19,61.0689,61.9937,60.987,61.9864,7027437
2009-06-22,62.4951,62.8121,62.2369,62.5899,5846271
2009-06-23,62.7176,63.4189,62.5899,63.3259,7928270
2009-06-24,63.3131,63.5966,62.6419,62.6898,9698637
2009-06-25,63.024,63.8827,62.6503,63.8341,10561459
2009-06-26,63.9685,64.1585,63.6955,63.9478,5991176
2009-06-29,64.2705,64.4771,63.9416,64.0439,6412029
2009-06-30,63.6796,64.2971,63.4189,63.9342,5537735
2009-07-01,63.1528,63.6106,63.037,63.6028,4999656
2009-07-02,63.7723,63.9618,63.5485,63.7517,3912453
2009-07-06,63.5837,63.7454,63.1325,63.6307,2790781
2009-07-07,63.2928,64.1439,63.2844,64.058,3834708
2009-07-08,64.3033,65.4483,64.1516,65.2391,11704584
2009-07-09,64.4653,64.7176,63.847,64.4653,7766873
2009-07-10,64.6386,65.1246,64.5174,65.055,5889842
2009-07-13,65.1171,65.3057,64.601,64.6884,3852374
2009-07-14,64.0652,64.3102,63.3469,63.6168,5368084
2009-07-15,62.6419,62.8726,61.9724,61.9788,6906640
2009-07-16,62.743,62.995,62.5343,62.6503,6249802
2009-07-17,62.1267,62.4382,61.6811,61.6811,5688463
2009-07-20,61.4218,62.5279,61.3879,62.0047,6562434
2009-07-21,61.8291,63.3469,61.7122,63.2427,5761773
2009-07-22,63.1394,63.2318,62.4382,62.6756,2938711
2009-07-23,62.7098,62.7369,61.2268,61.5259,5650294
2009-07-24,61.5197,61.8291,61.3651,61.8291,2611178
2009-07-27,60.9998,61.2887,60.8036,61.1145,4076892
2009-07-28,61.331,62.0743,61.1328,61.6547,4918206
2009-07-29,62.3123,62.3912,61.4829,61.9937,4306944
2009-07-30,61.8838,62.9742,61.6738,62.8726,5976836
2009-07-31,63.4462,64.1309,63.0627,64.099,8427879
2009-08-03,63.4189,63.46,62.6073,62.9122,5961293
2009-08-04,63.299,63.3603,61.9724,62.4111,5668527
2009-08-05,61.7281,62.7035,61.4354,61.4829,6594563
2009-08-06,61.4542,62.1198,61.1268,61.687,4775722
2009-08-07,61.1268,61.4748,60.992,61.1721,5240940
2009-08-10,61.1853,61.9527,61.1206,61.9394,4660233
2009-08-11,62.4613,62.7815,62.1897,62.6565,5440070
2009-08-12,62.839,62.9205,61.5795,61.9864,6995453
2009-08-13,62.058,62.9742,61.8603,62.8657,5801775
2009-08-14,63.0775,63.6879,63.0179,63.1106,6523706
2009-08-17,63.5136,64.058,63.46,64.0439,5281205
2009-08-18,63.994,64.0737,63.5546,63.6719,3783506
2009-08-19,64.3388,64.4771,63.8224,64.1929,5204195
2009-08-20,64.4841,64.817,64.0799,64.7237,4855660
2009-08-21,64.6522,64.7176,63.3818,63.3951,9260687
2009-08-24,63.2027,64.5404,63.1796,64.5404,6597616
2009-08-25,64.4771,64.9597,64.1646,64.9072,4969557
2009-08-26,65.0202,65.2743,64.8389,65.206,4771505
2009-08-27,65.0202,65.3195,64.7176,64.9469,3718571
2009-08-28,64.5248,65.2441,64.4381,65.2441,3065567
2009-08-31,65.146,65.4854,64.7371,65.3057,4289450
2009-09-01,64.7815,65.293,64.3181,64.9397,4887436
2009-09-02,65.2269,66.0236,65.0614,65.8879,6426996
2009-09-03,65.4711,65.653,65.2743,65.4854,3999305
2009-09-04,65.2014,65.3057,64.2662,64.3679,5388582
2009-09-08,63.868,64.4771,63.7928,63.9108,3651955
2009-09-09,63.474,63.8341,63.2237,63.8341,4707300
2009-09-10,64.1744,65.3794,64.1646,65.0142,6534078
2009-09-11,65.456,66.0361,65.3057,65.3723,7138757
2009-09-14,64.9127,65.3527,64.6603,64.7237,3135099
2009-09-15,64.3531,64.7444,64.2705,64.3977,3236184
2009-09-16,64.4588,64.868,63.9546,64.5114,5523616
2009-09-17,64.6884,65.3928,64.3388,65.3195,4188942
2009-09-18,65.0341,65.2584,64.6744,64.7371,4161375
2009-09-21,64.9648,65.234,64.4714,64.8879,4511753
2009-09-22,64.6603,65.1533,64.5676,65.0202,3058906
2009-09-23,64.8618,65.293,64.3602,65.2207,8448999
2009-09-24,65.2391,65.6344,65.0142,65.4079,6890562
2009-09-25,65.8232,66.2948,65.4204,66.2383,5702320
2009-09-28,66.4694,66.8807,66.3246,66.8201,6308508
2009-09-29,66.4694,67.0453,66.3539,66.7595,4619705
2009-09-30,66.6319,67.0194,66.4949,66.6986,4060078
2009-10-01,66.9013,67.6465,66.7923,67.3998,8514015
2009-10-02,67.7919,67.8139,66.8467,66.9356,7141018
2009-10-05,67.2456,67.3728,66.7714,66.942,4304528
2009-10-06,66.7651,66.7923,66.2383,66.28,5822276
2009-10-07,66.7063,67.1512,66.6599,67.0585,5312127
2009-10-08,67.4073,67.4398,66.0361,66.3539,8685133
2009-10-09,65.9972,66.0546,64.5611,64.8343,12034413
2009-10-12,64.9178,65.1246,64.6252,64.9319,2869053
2009-10-13,65.3195,65.4784,65.0764,65.2743,4269676
2009-10-14,64.5676,64.9648,64.1585,64.3033,8018600
2009-10-15,63.9342,64.5114,63.7988,64.0085,5528185
2009-10-16,64.3531,64.5805,64.0439,64.5301,5497819
2009-10-19,64.6173,65.0402,64.4841,65.0341,4679813
2009-10-20,65.5894,65.744,65.266,65.3862,4307868
2009-10-21,65.0084,65.0402,64.5676,64.9929,4962838
2009-10-22,64.4841,64.7886,64.453,64.6744,3804732
2009-10-23,64.1439,64.5114,64.1368,64.1867,4431923
2009-10-26,63.8417,63.8891,63.2427,63.3603,6107323
2009-10-27,63.5284,64.2971,63.4933,64.2208,6621245
2009-10-28,64.3181,64.7677,64.1929,64.5301,6782593
2009-10-29,64.1042,64.2662,63.5136,63.8224,6871563
2009-10-30,64.2891,64.9072,64.1368,64.7533,7570485
2009-11-02,64.5676,64.6122,64.092,64.2585,5123515
2009-11-03,64.4161,64.4714,63.5485,63.6168,6613627
2009-11-04,63.2844,63.5966,62.7369,63.037,7913229
2009-11-05,62.7815,63.037,62.7369,63.037,4218709
2009-11-06,63.1265,63.1729,62.5091,63.0966,5001192
2009-11-09,63.0627,63.3469,62.9612,63.1669,2511245
2009-11-10,63.5837,63.6168,62.8121,63.0563,3771706
2009-11-11,63.299,63.659,63.1948,63.3197,2619695
2009-11-12,63.037,63.2689,62.5011,63.2027,5075508
2009-11-13,63.4312,63.5905,63.1729,63.4933,2358080
2009-11-16,63.9887,64.5301,63.8952,64.2363,7655768
2009-11-17,64.2141,64.7677,64.099,64.5805,4695408
2009-11-18,64.5248,64.5805,64.0508,64.2008,3570095
2009-11-19,64.39,64.7815,64.1646,64.3181,4392880
2009-11-20,64.2208,64.4771,63.9478,64.3033,6118292
2009-11-23,63.9108,64.2891,63.7786,64.2208,4761925
2009-11-24,64.2971,64.6954,64.2141,64.6252,4283195
2009-11-25,64.5535,65.055,64.2008,64.923,4126083
2009-11-27,65.1707,65.2784,64.9597,65.1707,3326762
2009-11-30,65.0341,65.3928,64.9003,65.3274,4608819
2009-12-01,64.7371,64.855,64.3531,64.3977,5886438
2009-12-02,64.4239,64.8754,64.2141,64.453,3245195
2009-12-03,63.8341,64.1168,63.7115,63.7786,5838761
2009-12-04,63.0695,63.3131,62.8121,63.1027,9034976
2009-12-07,63.0563,63.3744,62.9333,63.1796,4103474
2009-12-08,63.5837,63.7988,63.1204,63.276,3518439
2009-12-09,63.3392,63.5837,62.6565,62.987,5168962
2009-12-10,62.664,62.7369,62.1633,62.2622,6576893
2009-12-11,62.087,62.3745,61.7281,62.2562,4516495
2009-12-14,62.4312,62.5343,62.2298,62.3315,3520937
2009-12-15,61.9059,62.198,61.8533,62.0504,4428520
2009-12-16,62.1477,62.3672,61.766,61.9788,4883679
2009-12-17,62.5343,63.0293,62.3248,63.0029,6551128
2009-12-18,63.0101,63.2096,62.6355,62.7309,5605347
2009-12-21,62.2369,62.3315,61.6117,61.6117,5212659
2009-12-22,61.3879,61.4354,61.1268,61.2662,4554147
2009-12-23,61.4941,61.7894,61.179,61.2817,3455371
2009-12-24,61.0689,61.0886,60.6216,60.6475,2512869
2009-12-28,60.477,60.5954,60.3678,60.477,4690242
2009-12-29,60.3422,60.7696,60.2998,60.6613,3870985
2009-12-30,60.7888,61.1674,60.7485,61.0644,2838658
2009-12-31,60.6789,60.9197,60.205,60.7696,4796196
2010-01-04,60.7345,60.9133,60.5629,60.7134,4184649
2010-01-05,60.8799,61.2662,60.8441,61.1068,4203245
2010-01-06,60.9593,61.02,60.2494,60.2874,6064306
2010-01-07,60.3149,60.6009,60.2494,60.3877,4133470
2010-01-08,60.5141,60.5476,60.0047,60.3607,4305402
2010-01-11,60.1671,60.4099,60.0095,60.0333,3227890
2010-01-12,60.9545,61.1068,60.7345,61.0644,6391804
2010-01-13,60.7954,61.0355,60.3149,60.3484,7033418
2010-01-14,60.636,61.1926,60.5342,61.1926,6196009
2010-01-15,61.5393,61.7431,61.5078,61.5731,6127875
2010-01-19,61.331,61.5997,61.1268,61.4025,3692115
2010-01-20,61.736,62.0373,61.7001,62.0193,4142565
2010-01-21,61.8919,62.4613,61.8359,62.3049,6453743
2010-01-22,62.2562,62.4048,62.0373,62.198,5424455
2010-01-25,61.8838,62.1416,61.8533,61.9128,3578803
2010-01-26,62.2116,62.2701,61.7281,61.9315,4641752
2010-01-27,62.0242,62.2562,61.7732,61.8993,4919274
2010-01-28,61.6052,61.9937,61.56,61.8666,4524449
2010-01-29,61.8018,62.4382,61.687,62.4048,7293230
2010-02-01,62.0002,62.012,61.553,61.6196,5322910
2010-02-02,61.6407,61.8291,61.547,61.8018,4507740
2010-02-03,61.3956,61.5017,61.0284,61.0831,7904208
2010-02-04,61.5139,62.0743,61.4542,62.0432,9015875
2010-02-05,61.7732,62.4795,61.662,62.1826,10171656
2010-02-08,62.1074,62.2997,61.9595,62.2622,5008433
2010-02-09,62.0193,62.3457,61.6117,61.6407,7085239
2010-02-10,61.736,61.9261,60.9799,61.0586,7496563
2010-02-11,60.9799,61.0355,60.4256,60.7206,7525234
2010-02-12,61.0586,61.1268,60.81,60.9747,4191716
2010-02-16,60.6613,61.141,60.6613,61.0886,3610435
2010-02-17,60.7888,60.9065,60.2259,60.3877,6462343
2010-02-18,60.477,60.5051,59.8356,60.1523,7576168
2010-02-19,60.3293,60.5141,60.101,60.4701,5180746
2010-02-22,60.2494,60.3813,60.1154,60.2259,5003434
2010-02-23,60.3947,61.2054,60.3678,61.1622,8100599
2010-02-24,61.2125,61.4419,60.9665,61.309,6543750
2010-02-25,61.6407,61.7122,61.4542,61.6547,5484380
2010-02-26,61.8359,62.2369,61.8018,61.9724,6433037
2010-03-01,61.7431,61.8779,61.4941,61.7503,3572492
2010-03-02,61.4419,61.7063,61.3158,61.667,3343816
2010-03-03,61.5259,61.5731,61.3158,61.5139,3189747
2010-03-04,61.4941,61.9788,61.4078,61.8414,3512666
2010-03-05,61.4078,61.4354,60.9272,61.0284,5655120
2010-03-08,60.778,60.8237,60.6415,60.7066,4216132
2010-03-09,60.831,60.8441,60.4368,60.7206,3806947
2010-03-10,60.4988,60.6415,60.2936,60.5709,4757323
2010-03-11,60.4309,60.941,60.4185,60.7888,3877696
2010-03-12,60.6863,61.2817,60.6613,61.1674,4584541
2010-03-15,61.0831,61.1622,60.8799,61.0886,2864866
2010-03-16,61.2198,61.5795,61.2054,61.5731,5816983
2010-03-17,61.7281,61.8414,61.5655,61.8414,5149295
2010-03-18,61.8087,61.8474,61.5259,61.6335,4068214
2010-03-19,61.4668,61.9128,61.4354,61.694,4402479
2010-03-22,61.758,61.8533,61.667,61.766,3627472
2010-03-23,61.5655,61.736,61.4611,61.4748,4304332
2010-03-24,60.7345,61.0142,60.2119,60.3484,11907207
2010-03-25,60.2565,60.3293,59.7428,59.9621,12230655
2010-03-26,59.8565,60.2494,59.8224,60.1366,6081980
2010-03-29,60.0174,60.0674,59.7006,59.9026,4800340
2010-03-30,59.8435,60.1366,59.6764,60.0939,4814166
2010-03-31,60.3149,60.5209,60.1366,60.5051,6307067
2010-04-01,60.0095,60.1917,59.7829,60.1366,4307987
2010-04-05,59.4776,59.5849,59.0946,59.1333,8360543
2010-04-06,59.3609,59.3924,59.0544,59.2272,5302235
2010-04-07,59.1192,60.1154,59.021,59.9843,9451729
2010-04-08,60.0939,60.2565,59.8155,60.0095,5617717
2010-04-09,59.9026,60.2119,59.7712,60.1593,3418799
2010-04-12,60.2811,60.5476,60.2331,60.4701,4348178
2010-04-13,60.7696,60.81,60.5209,60.6679,4571951
2010-04-14,60.6789,60.7557,60.2444,60.2444,5281145
2010-04-15,60.0674,60.5051,59.9495,60.3072,5470019
2010-04-16,60.4368,60.8373,60.3293,60.7485,12285711
2010-04-19,60.7557,60.8642,60.5209,60.6009,4750379
2010-04-20,60.7424,60.8373,60.6009,60.8151,3379896
2010-04-21,61.0284,61.4078,61.02,61.3158,6157019
2010-04-22,61.4542,61.5795,61.0689,61.1328,6813911
2010-04-23,60.9887,61.0908,60.7566,60.9211,7064523
2010-04-26,61.1853,61.2817,60.8036,60.987,7031869
2010-04-27,61.4218,62.1416,61.3158,61.8474,19524177
2010-04-28,61.6052,61.758,61.1674,61.3158,12394781
2010-04-29,61.4291,61.667,61.1926,61.5731,6016094
2010-04-30,61.7063,62.3123,61.5944,62.2861,10243019
2010-05-03,61.8087,62.2116,61.7063,61.9864,6230046
2010-05-04,62.743,63.1867,62.5758,63.1027,16359695
2010-05-05,63.5905,64.1239,63.1106,63.474,18074284
2010-05-06,63.659,67.6058,63.4025,65.4352,28961112
2010-05-07,64.8234,66.3131,64.4087,64.6122,27720777
2010-05-10,62.9796,63.5054,62.9249,63.276,15147352
2010-05-11,63.5362,63.5623,62.8657,63.1141,11432728
2010-05-12,62.9678,63.0501,62.6073,62.6355,8181169
2010-05-13,63.0501,63.2427,62.3315,63.0501,10132072
2010-05-14,63.6307,64.5611,63.6106,64.1439,14491022
2010-05-17,64.0375,64.7025,63.8608,63.9033,9322377
2010-05-18,64.1585,65.0142,64.0737,64.8879,14650851
2010-05-19,64.8618,65.5422,64.855,65.1039,20887975
2010-05-20,66.1893,66.64,65.9394,66.4748,26133936
2010-05-21,67.3412,67.4365,66.1565,66.5419,27618074
2010-05-24,66.7543,66.8404,66.1811,66.3131,11420885
2010-05-25,67.3667,67.5304,66.5223,66.64,19160047
2010-05-26,66.4014,66.5223,65.8474,66.4481,18704128
2010-05-27,65.4633,65.5707,64.8234,64.9397,11320401
2010-05-28,65.234,65.4275,64.9127,65.2391,8587341
2010-06-01,65.7294,65.772,65.0691,65.4784,8189281
2010-06-02,65.5707,65.7027,64.7815,64.855,8366886
2010-06-03,64.3679,64.8389,64.2891,64.3823,12572335
2010-06-04,65.5352,66.2188,65.3723,66.1121,11063831
2010-06-07,65.9319,66.6522,65.8008,66.6172,7822202
2010-06-08,66.2048,66.5988,66.0906,66.2871,8151495
2010-06-09,65.9829,66.3316,65.7169,66.2126,8280647
2010-06-10,65.7096,65.772,64.9597,65.0277,8986140
2010-06-11,65.6344,66.124,65.3137,65.8558,9269873
2010-06-14,65.1171,65.6008,65.0482,65.5159,7854945
2010-06-15,65.6466,65.744,64.9319,65.2441,7277667
2010-06-16,65.7027,65.7242,65.1659,65.6149,5933140
2010-06-17,65.6734,66.4097,65.6209,66.1491,8358719
2010-06-18,66.1756,66.3246,65.9645,66.042,6170624
2010-06-21,65.2126,65.9524,65.1785,65.8558,8491841
2010-06-22,66.0361,66.6599,65.8626,66.64,8374521
2010-06-23,66.6666,67.3142,66.64,67.0874,13516574
2010-06-24,67.1642,67.3277,66.4876,66.6914,9148142
2010-06-25,66.4694,67.1512,66.3615,66.9621,7615554
2010-06-28,67.3348,67.6058,67.2115,67.5928,8042987
2010-06-29,67.8191,68.3626,67.7131,68.327,10858303
2010-06-30,68.5593,68.8158,68.1456,68.7868,10658944
2010-07-01,68.6612,69.4018,68.5397,68.684,19072348
2010-07-02,68.355,68.5771,67.7131,68.1378,9315258
2010-07-06,68.1633,68.7893,68.107,68.6988,9792704
2010-07-07,68.5885,68.6221,67.8334,67.8949,8472485
2010-07-08,67.4829,67.7131,67.3016,67.4622,9260604
2010-07-09,67.1984,67.3602,67.0524,67.0767,6339820
2010-07-12,67.1512,67.4957,66.9569,67.0524,6008617
2010-07-13,66.8253,66.8537,66.3755,66.4748,8642096
2010-07-14,66.7417,67.2606,66.5154,67.1434,8013159
2010-07-15,67.4299,68.0012,67.3998,67.8139,10348970
2010-07-16,67.8139,68.3698,67.7851,68.1456,11112210
2010-07-19,67.9794,68.1142,67.5928,67.7265,6369064
2010-07-20,68.06,68.2116,67.7265,67.826,7509925
2010-07-21,67.9112,69.144,67.8823,68.9783,11677006
2010-07-22,68.6221,68.628,68.1578,68.178,8520251
2010-07-23,68.1456,68.2588,67.3927,67.4552,9258275
2010-07-26,67.354,67.4759,66.9289,67.3412,7182809
2010-07-27,66.7801,67.0524,66.64,66.6914,7883044
2010-07-28,66.5831,67.0585,66.4341,66.9079,8146096
2010-07-29,66.3202,66.942,66.197,66.8875,9328474
2010-07-30,67.7397,68.0163,67.5032,67.9295,11364862
2010-08-02,67.0874,67.1512,66.7595,66.7595,8533740
2010-08-03,67.0644,67.3728,66.8807,67.1434,6454328
2010-08-04,67.2667,67.2725,66.6319,66.6319,5651035
2010-08-05,67.158,67.2606,66.8201,66.942,5479149
2010-08-06,67.4622,67.7459,67.2606,67.6731,8937838
2010-08-09,67.4299,67.5928,67.3412,67.4236,3814030
2010-08-10,67.6465,68.2847,67.2456,67.5636,16642345
2010-08-11,67.8139,68.5465,67.8139,68.4725,10026438
2010-08-12,68.6683,68.9179,68.1913,68.2981,11227053
2010-08-13,68.6988,69.2584,68.601,69.1502,11602773
2010-08-16,70.4474,70.9097,70.3548,70.8822,11804605
2010-08-17,70.8822,70.8884,70.3091,70.4752,9994539
2010-08-18,70.9825,71.4245,70.6401,70.6664,11422200
2010-08-19,70.843,72.0715,70.7415,71.7702,19419494
2010-08-20,71.9377,72.2258,71.5532,71.6838,10413788
2010-08-23,71.4245,71.7902,71.153,71.6968,9403080
2010-08-24,72.3612,73.1046,72.1134,72.8509,14514936
2010-08-25,73.5535,73.9189,72.3813,72.6164,19680859
2010-08-26,72.7166,73.3453,72.5341,73.2979,10414487
2010-08-27,72.8569,73.2332,71.123,71.2226,19352414
2010-08-30,71.8057,72.6091,71.538,72.5878,8188246
2010-08-31,73.1531,73.4551,72.7544,73.3944,12420734
2010-09-01,72.3472,72.3677,71.0464,71.659,18461306
2010-09-02,71.123,71.1889,70.5797,70.903,12081414
2010-09-03,69.4437,70.266,69.429,70.0271,11906327
2010-09-07,71.0464,71.514,70.8535,71.458,8902328
2010-09-08,71.0464,71.1313,70.552,70.8884,9908134
2010-09-09,70.1089,70.2038,69.3923,69.4898,12704495
2010-09-10,69.1261,69.429,68.8557,69.1727,9981470
2010-09-13,68.8224,69.6683,68.8049,69.5181,10435365
2010-09-14,69.6551,70.1903,69.6146,70.1831,8843575
2010-09-15,69.4627,69.8051,69.0479,69.1379,11722673
2010-09-16,68.6359,68.8359,68.178,68.4622,25330961
2010-09-17,68.8423,69.0644,68.4984,68.7363,12975351
2010-09-20,69.056,69.2584,68.7489,69.1323,7806768
2010-09-21,69.4072,70.3224,69.1323,70.0941,18732453
2010-09-22,70.6804,71.0318,70.2099,70.7231,12172777
2010-09-23,71.2595,71.2949,70.4688,70.9247,10964020
2010-09-24,70.2805,70.3909,69.9697,69.9697,10184547
2010-09-27,70.6664,71.2886,70.6336,71.1889,10445397
2010-09-28,71.2413,71.8799,71.2173,71.6711,12222271
2010-09-29,71.7771,71.846,71.2226,71.373,8145961
2010-09-30,71.252,71.3797,70.3268,71.3268,15706601
2010-10-01,70.4627,71.0814,70.2943,70.7231,12898272
2010-10-04,70.7296,70.9383,70.5867,70.903,6541920
2010-10-05,70.8028,70.8535,70.2601,70.4752,12560856
2010-10-06,70.9168,71.7235,70.8884,71.3597,9579336
2010-10-07,71.1022,71.2413,70.762,70.7686,8550975
2010-10-08,70.8947,71.2949,70.4552,70.4552,8435977
2010-10-11,70.3826,70.5995,70.266,70.4688,2180545
2010-10-12,70.5867,70.821,69.754,69.777,9056252
2010-10-13,69.192,69.7164,68.9864,69.6683,12082521
2010-10-14,69.8248,70.0763,68.5952,68.6221,16189802
2010-10-15,68.0075,68.313,67.5375,67.7851,17462677
2010-10-18,68.418,68.5849,68.1336,68.3348,8271870
2010-10-19,67.9933,69.0167,67.975,68.7489,11859570
2010-10-20,68.5337,69.144,68.4241,68.8955,8158888
2010-10-21,68.7489,68.8955,68.0739,68.0817,10111860
2010-10-22,67.9031,68.5952,67.8823,68.5397,6866701
2010-10-25,69.0336,69.1502,68.6476,68.7363,8331166
2010-10-26,68.1844,68.3198,67.6374,67.6731,12472411
2010-10-27,67.3858,67.7209,67.0767,67.0767,13675684
2010-10-28,67.3211,67.4889,67.0389,67.2606,11911310
2010-10-29,67.4802,67.9202,67.3489,67.891,9162941
2010-11-01,68.1456,68.1511,67.2606,67.3798,8759144
2010-11-02,67.9184,68.3421,67.8894,68.2661,9669976
2010-11-03,68.7761,69.1379,66.5419,66.8737,37783582
2010-11-04,67.0453,67.5172,66.9841,67.3927,19595494
2010-11-05,66.4876,66.7923,66.2383,66.2383,16726021
2010-11-08,66.6522,66.8737,66.1304,66.534,10051871
2010-11-09,66.5831,66.6037,65.0277,65.0691,22282329
2010-11-10,65.1382,65.4001,64.2208,65.1606,27424891
2010-11-11,65.206,65.3274,64.9929,65.1246,4984317
2010-11-12,65.0402,65.4001,64.7752,64.7752,16252065
2010-11-15,64.453,64.7102,63.4189,63.4189,22154066
2010-11-16,64.1646,65.0691,63.5416,64.9929,29455652
2010-11-17,64.7677,65.4135,64.4588,64.6326,14666996
2010-11-18,64.6801,64.9003,64.092,64.9003,18379389
2010-11-19,64.9597,65.2993,64.7602,65.2993,11591232
2010-11-22,65.8274,65.9972,65.0614,65.5775,15404820
2010-11-23,66.0314,66.2188,65.7371,65.9036,14151168
2010-11-24,65.4483,65.5707,64.6122,64.7237,16962702
2010-11-26,65.3862,65.653,65.2743,65.6209,6105098
2010-11-29,65.958,66.2126,65.6344,66.1811,13238807
2010-11-30,67.0695,67.1106,66.3237,66.5286,17672730
2010-12-01,65.3408,65.6466,64.8283,64.8283,22847108
2010-12-02,64.8754,65.266,64.5805,64.6522,13784564
2010-12-03,65.0897,65.1246,64.1239,64.1516,14088443
2010-12-06,64.5739,65.0691,64.4381,65.055,10357407
2010-12-07,64.0375,64.1708,62.9796,63.665,27414787
2010-12-08,63.3603,63.4117,62.2701,63.0501,28512644
2010-12-09,63.276,63.7339,62.6898,63.3603,25851831
2010-12-10,63.0695,63.4538,62.9678,62.9742,9846128
2010-12-13,62.9063,63.5692,62.5758,63.2096,18342422
2010-12-14,62.4682,62.884,61.8219,62.2921,34788330
2010-12-15,61.3727,62.3602,61.1622,61.4829,38583413
2010-12-16,61.5368,61.9103,61.2293,61.9043,26535287
2010-12-17,62.1145,63.3951,62.1014,63.037,23523583
2010-12-20,63.3818,63.7052,62.6283,62.9678,20270754
2010-12-21,62.9612,63.4075,62.5279,63.4075,13290528
2010-12-22,63.1867,63.2427,62.8256,62.9541,9527223
2010-12-23,62.995,63.0293,62.5547,62.8256,10490022
2010-12-27,62.7246,63.4669,62.398,63.3898,7818900
2010-12-28,62.8256,62.9205,61.7281,61.9315,20667255
2010-12-29,62.0338,63.2237,61.8414,62.9839,19401006
2010-12-30,62.79,63.0601,62.4757,62.9358,10398511
2010-12-31,63.4285,64.0243,63.3043,63.6341,10446871
2011-01-03,63.0101,63.7578,62.839,63.1468,20411889
2011-01-04,63.1468,63.3898,62.8121,63.2237,15482469
2011-01-05,62.5279,62.664,61.648,61.8359,25988177
2011-01-06,61.8838,62.2781,61.6273,62.1014,13782245
2011-01-07,61.8666,62.6216,61.5393,62.4312,17544961
2011-01-10,62.5835,62.8657,62.3186,62.7694,12270399
2011-01-11,62.5279,62.6012,61.9864,62.4172,14045444
2011-01-12,62.0193,62.3123,61.8291,61.9315,14087991
2011-01-13,61.9394,62.7176,61.8291,62.4876,21451694
2011-01-14,62.7246,62.8041,62.0309,62.087,11983074
2011-01-18,61.7122,62.0002,61.3371,61.8018,15773607
2011-01-19,61.8018,62.243,61.766,62.243,13146561
2011-01-20,61.8603,61.9315,61.1068,61.3879,21009440
2011-01-21,61.309,61.8711,61.1853,61.8711,12305470
2011-01-24,62.1014,62.1267,61.7809,61.8993,11390253
2011-01-25,62.1553,62.8041,61.736,62.4876,19877435
2011-01-26,62.3457,62.3745,61.4481,61.5393,19708943
2011-01-27,61.5655,61.9595,61.2966,61.8219,16076848
2011-01-28,61.3956,62.3851,61.3651,62.1267,15765909
2011-01-31,61.9636,62.1818,61.5512,61.6677,12793044
2011-02-01,61.4212,61.6319,61.1563,61.3626,16963207
2011-02-02,61.6707,61.7366,60.9918,61.3773,20082862
2011-02-03,61.0293,61.4423,60.8618,60.8677,18846284
2011-02-04,60.7183,60.82,60.221,60.2529,22295763
2011-02-07,60.1736,60.5802,60.0892,60.5612,12609855
2011-02-08,60.5865,60.7474,59.9472,60.006,15412409
2011-02-09,60.1674,60.8293,59.7948,60.5274,19280698
2011-02-10,60.3123,60.474,59.8242,59.8309,15463764
2011-02-11,60.4039,60.7401,60.2026,60.6904,15500320
2011-02-14,60.5865,61.0102,60.5865,60.7342,11841700
2011-02-15,60.7606,61.0383,60.6318,61.0029,10757227
2011-02-16,60.9698,61.2798,60.608,60.8089,12450502
2011-02-18,60.6634,60.7544,60.438,60.7123,8238322
2011-02-22,61.0029,61.6996,60.8618,61.6242,17553786
2011-02-23,61.7964,62.1103,61.5599,61.8448,21406812
2011-02-24,62.1645,62.443,62.0398,62.2375,17852537
2011-02-25,62.25,62.6049,62.1708,62.6049,10085030
2011-02-28,62.6199,62.7708,62.4679,62.6901,14272891
2011-03-01,62.2896,62.8922,62.2536,62.8718,11826268
2011-03-02,62.5098,62.6097,61.8995,61.9045,12527169
2011-03-03,61.6226,61.79,61.2472,61.3001,15585242
2011-03-04,61.3247,61.8336,61.2604,61.8078,13692523
2011-03-07,61.2815,61.8423,61.1589,61.4109,11056387
2011-03-08,61.3319,61.4854,61.0198,61.04,12487612
2011-03-09,61.3247,61.8158,61.1589,61.6355,13084240
2011-03-10,61.8508,62.6883,61.6987,62.6719,19671764
2011-03-11,62.6441,62.6719,62.1627,62.3113,12372221
2011-03-14,62.2612,62.5641,62.1557,62.2832,9943414
2011-03-15,63.1706,63.333,62.8628,63.2197,21885312
2011-03-16,63.5517,64.6236,63.3506,63.933,35720930
2011-03-17,63.4596,63.7133,63.1364,63.4414,15472301
2011-03-18,63.1318,63.6259,63.0906,63.6131,9586162
2011-03-21,63.3912,63.4209,63.0046,63.2417,15493566
2011-03-22,63.1628,63.4948,63.1232,63.449,10145626
2011-03-23,63.8804,63.9006,63.2533,63.3649,12281035
2011-03-24,63.1364,63.2197,62.886,62.8922,13926540
2011-03-25,63.1996,63.2758,62.6311,62.7356,9472236
2011-03-28,62.6995,63.0741,62.6181,62.8221,5873134
2011-03-29,62.6039,62.9599,62.3262,62.3375,9146905
2011-03-30,62.4349,62.8368,62.3194,62.8368,7417233
2011-03-31,63.0758,63.1106,62.3507,62.7111,13320636
2011-04-01,62.5378,63.0678,62.488,63.0132,11499550
2011-04-04,63.0054,63.2824,62.9709,63.0817,6538657
2011-04-05,62.9939,63.1452,62.6586,62.8305,14560795
2011-04-06,62.7356,62.7418,61.8838,61.8838,13299760
2011-04-07,61.8765,62.0398,61.6127,61.7595,13555300
2011-04-08,61.4681,61.7358,61.4119,61.4316,11127897
2011-04-11,61.3974,61.6697,61.2815,61.4869,8391321
2011-04-12,61.9283,62.3631,61.8967,62.1516,11245183
2011-04-13,61.8838,62.5445,61.8167,62.5445,11646927
2011-04-14,62.5713,62.7304,62.3507,62.4957,11133900
2011-04-15,63.0643,63.3639,62.9353,63.3436,14956225
2011-04-18,62.8779,63.6352,62.5098,63.4842,17612050
2011-04-19,63.471,63.7609,63.401,63.7609,7747164
2011-04-20,63.6195,63.7459,63.305,63.3471,8472179
2011-04-21,63.4807,63.7241,63.2722,63.3009,4933408
2011-04-25,63.3182,63.5493,63.2296,63.5352,5306087
2011-04-26,63.7513,64.1642,63.69,64.1482,10982869
2011-04-27,63.8698,63.9588,63.3912,63.4877,12976129
2011-04-28,63.7152,63.9788,63.5466,63.9788,9910869
2011-04-29,63.8936,64.1951,63.8084,64.1738,8639519
2011-05-02,64.0572,64.3101,63.9588,64.2829,7699041
2011-05-03,64.4991,64.649,64.2386,64.649,9449771
2011-05-04,64.7423,65.025,64.7165,64.9305,10805693
2011-05-05,65.151,65.6436,65.0809,65.5488,13967617
2011-05-06,64.86,65.5498,64.7666,65.26,13781866
2011-05-09,65.1435,65.3512,65.1059,65.1894,5441171
2011-05-10,65.0098,65.1377,64.7291,64.7291,7951481
2011-05-11,64.7572,65.2711,64.6564,65.0948,8855644
2011-05-12,65.1772,65.2879,64.4639,64.6898,11678999
2011-05-13,64.9727,65.5498,64.8872,65.2667,12211416
2011-05-16,65.2344,65.7556,65.0524,65.6323,8819001
2011-05-17,65.9099,66.3107,65.881,66.3035,14316845
2011-05-18,66.0862,66.1726,65.4063,65.4295,11228155
2011-05-19,64.8388,65.4347,64.8388,65.3996,11750731
2011-05-20,65.223,65.4934,65.0283,65.4332,8161559
2011-05-23,65.7166,66.0323,65.6174,65.7475,9244041
2011-05-24,65.6506,65.9945,65.5295,65.9945,8083759
2011-05-25,66.0023,66.0946,65.5829,65.689,8253056
2011-05-26,65.8747,66.2758,65.8232,66.2523,12107947
2011-05-27,65.9882,66.2523,65.8171,66.2243,7852762
2011-05-31,66.0286,66.4144,65.9613,66.3739,10203244
2011-06-01,66.7731,67.3227,66.7524,67.2732,18501711
2011-06-02,66.4772,66.7657,65.9882,65.9882,22844086
2011-06-03,66.5409,66.5538,65.8422,66.3667,15449527
2011-06-06,65.7747,66.1361,65.5964,65.8634,12739130
2011-06-07,65.6124,66.1843,65.5368,66.1697,10751695
2011-06-08,66.3167,66.7175,66.2558,66.6832,12958671
2011-06-09,66.9008,67.0566,66.0907,66.4109,14460697
2011-06-10,66.7657,67.098,66.6909,66.9258,11191755
2011-06-13,66.6525,67.0283,66.5823,66.588,8041243
2011-06-14,65.9585,66.0717,65.5421,65.582,12587951
2011-06-15,65.7157,66.7877,65.7092,66.7731,18838472
2011-06-16,66.9017,67.1927,66.69,67.0797,15909534
2011-06-17,66.7304,66.9324,66.5805,66.7593,13967108
2011-06-20,67.0566,67.0759,66.5409,66.844,9599610
2011-06-21,66.6217,66.8515,66.3273,66.5472,11464601
2011-06-22,66.8011,66.873,66.4196,66.588,7991021
2011-06-23,66.996,67.3394,66.9324,67.0987,12464464
2011-06-24,67.0768,67.3054,66.8147,66.8147,11554759
2011-06-27,66.7236,66.7386,65.8316,65.8977,13544134
2011-06-28,65.7869,65.9133,65.2592,65.3724,18338007
2011-06-29,65.4198,65.5894,64.775,64.9331,16089100
2011-06-30,64.9164,64.9751,64.1738,64.8318,16772346
2011-07-01,65.0755,65.1435,64.5465,64.7307,9600825
2011-07-05,65.0156,65.1051,64.7684,64.8701,6676787
2011-07-06,65.1137,65.2915,64.8717,65.1993,8176612
2011-07-07,64.8637,65.0915,64.6782,65.0156,9870531
2011-07-08,65.5689,66.0954,65.5621,65.9258,17545188
2011-07-11,66.3924,66.9179,66.1958,66.9179,14119133
2011-07-12,67.269,67.2757,66.7524,67.1498,13149844
2011-07-13,66.8569,67.3532,66.4425,67.3315,18970721
2011-07-14,66.7929,67.678,66.3711,66.3711,16593632
2011-07-15,65.8702,66.5031,65.8363,66.4827,10250947
2011-07-18,66.4053,66.4827,65.8135,65.8396,11870794
2011-07-19,65.8935,67.2497,65.7947,67.2128,22058526
2011-07-20,66.8639,66.9466,66.2748,66.4109,13991130
2011-07-21,65.8396,66.2686,65.6044,65.8977,16055958
2011-07-22,66.1512,66.4249,66.0411,66.3976,7195641
2011-07-25,65.6523,66.3984,65.5586,65.6754,15722764
2011-07-26,65.879,66.2732,65.8405,66.1287,11113199
2011-07-27,65.9057,66.2558,65.7438,66.1335,16235922
2011-07-28,66.44,66.5796,66.1665,66.3758,10243711
2011-07-29,66.9866,68.1186,66.9093,67.6892,28326280
2011-08-01,67.5517,68.6273,67.5239,68.3771,20686198
2011-08-02,68.8196,70.4557,68.5895,70.4347,30060537
2011-08-03,70.4549,71.7371,70.3065,70.5683,30535492
2011-08-04,71.011,73.2092,70.9351,73.0782,49128920
2011-08-05,71.749,73.175,70.9442,70.9722,60087596
2011-08-08,71.5671,73.3758,71.4084,73.2109,55165423
2011-08-09,72.836,75.8592,71.4444,73.4263,57498896
2011-08-10,74.6513,75.6499,74.1748,75.6185,66637522
2011-08-11,74.4533,74.7783,71.5803,71.8048,54482850
2011-08-12,72.4528,73.291,72.1834,73.2242,22477384
2011-08-15,72.7895,73.1625,72.4662,72.4873,10266975
2011-08-16,72.5922,73.9718,72.5703,73.687,23057556
2011-08-17,73.7427,74.9821,73.3652,74.9752,22932732
2011-08-18,76.3564,77.7667,75.794,76.5123,39322155
2011-08-19,76.7578,77.2711,76.4585,77.1295,18168721
2011-08-22,76.6249,77.1714,76.5772,76.9451,18972558
2011-08-23,76.12,77.106,75.8433,75.8737,23093124
2011-08-24,75.802,75.8839,73.6284,73.7196,18396886
2011-08-25,74.0049,74.8418,73.7744,74.514,15233026
2011-08-26,75.3876,75.794,74.4463,75.2432,16586639
2011-08-29,73.9973,74.4965,73.9439,74.2086,9752198
2011-08-30,75.1887,75.7126,75.0756,75.4019,13708749
2011-08-31,75.477,75.5727,74.2337,74.2337,17569085
2011-09-01,74.762,75.8186,73.7996,75.8099,15360667
2011-09-02,77.49,78.3078,76.982,78.2593,16746237
2011-09-06,79.6099,79.9807,78.8902,79.1012,20147437
2011-09-07,78.089,78.1627,77.4361,77.5743,16564705
2011-09-08,78.1124,78.3418,77.4504,78.2593,16502582
2011-09-09,78.2831,79.4489,78.0431,79.115,16519209
2011-09-12,79.0038,79.5043,78.6925,79.2038,10927163
2011-09-13,78.8978,79.0268,77.9773,78.0431,13342225
2011-09-14,77.8778,78.8651,77.7814,78.7318,17180098
2011-09-15,77.8845,78.242,77.5204,77.5204,12769622
2011-09-16,77.4439,78.3157,77.3879,78.067,14450517
2011-09-19,79.4807,80.1712,79.4163,79.6025,13935821
2011-09-20,79.5939,79.942,79.3612,79.9357,9142546
2011-09-21,79.7802,82.6514,79.465,82.5669,26860307
2011-09-22,84.4404,86.1504,84.3137,85.6572,35995542
2011-09-23,85.6572,85.8162,84.0862,84.0862,21810364
2011-09-26,83.5834,83.923,82.5091,82.7164,21719487
2011-09-27,81.1969,81.5944,80.8628,81.4357,19533217
2011-09-28,81.3151,81.4689,80.5563,81.4047,18172071
2011-09-29,81.8052,82.6752,81.4522,81.9644,17739922
2011-09-30,83.5263,84.1365,82.7991,84.0623,19471742
2011-10-03,84.9804,86.3294,84.4404,86.3294,22770527
2011-10-04,86.7363,87.235,85.1882,85.2178,24805553
2011-10-05,84.8321,84.9124,84.179,84.636,20466461
2011-10-06,84.1628,84.363,83.1047,83.1047,13881990
2011-10-07,82.1021,83.0471,81.4934,82.4796,16580465
2011-10-10,81.5346,81.5346,80.7547,81.2903,5114886
2011-10-11,81.7889,81.8443,80.8222,81.0114,10781846
2011-10-12,80.0228,80.3153,79.1574,79.8744,20120165
2011-10-13,80.2736,81.2746,80.215,80.6526,16148871
2011-10-14,79.4489,79.958,79.2601,79.4954,12059086
2011-10-17,79.7802,80.8628,79.6899,80.8304,13862360
2011-10-18,80.9797,81.4689,79.7545,80.3609,17915328
2011-10-19,79.9144,80.7168,79.6424,80.3461,9504594
2011-10-20,79.8591,80.6772,79.5851,79.7802,11229034
2011-10-21,79.4411,79.6739,78.9136,78.9136,14202983
2011-10-24,79.4807,79.5939,78.8575,79.0432,9096299
2011-10-25,79.0919,81.1301,79.0696,81.0191,16905546
2011-10-26,80.5049,81.0347,79.5851,79.6503,18560478
2011-10-27,78.4699,78.7163,76.6087,76.9451,27800878
2011-10-28,77.354,78.067,77.2474,77.7268,14485928
2011-10-31,79.2293,80.8058,79.2038,80.8058,13765533
2011-11-01,83.039,83.5834,81.9106,83.5606,21485295
2011-11-02,81.5518,82.7824,81.3969,82.4931,12332094
2011-11-03,81.2997,82.0453,81.0836,81.3369,7981084
2011-11-04,80.8865,81.8353,80.7792,81.4277,8065334
2011-11-07,81.5518,82.7755,81.33,81.9565,13270196
2011-11-08,81.6191,82.179,80.7547,80.8945,10781512
2011-11-09,82.7006,83.3334,81.8528,82.6096,18596796
2011-11-10,81.6429,82.2199,80.5868,81.3458,15142795
2011-11-11,80.9726,81.2315,80.7547,80.846,3552037
2011-11-14,81.3725,82.2199,81.2567,82.1535,13231374
2011-11-15,82.3227,82.85,81.6035,82.0453,10850263
2011-11-16,82.4931,82.8246,81.9189,82.816,10682273
2011-11-17,82.5594,84.0536,82.5594,83.5002,14168558
2011-11-18,83.3743,83.6172,82.7491,83.4836,9713513
2011-11-21,84.1882,84.389,83.8965,83.9747,10504328
2011-11-22,84.179,84.8672,83.8458,84.8585,11249036
2011-11-23,84.7119,86.0423,84.6194,85.7132,14485184
2011-11-25,85.1372,85.1969,84.3979,84.4404,6166089
2011-11-28,83.0108,84.7119,82.9435,84.3979,10956651
2011-11-29,83.9659,84.5344,83.2918,83.7753,12802661
2011-11-30,82.7325,82.9257,81.9814,82.43,16884021
2011-12-01,81.5185,82.17,81.1633,82.0034,13761766
2011-12-02,81.7334,83.2173,81.6848,83.1905,11076645
2011-12-05,81.9565,83.3247,81.9106,83.0233,9918712
2011-12-06,82.6016,82.952,81.8443,82.1872,12134296
2011-12-07,82.2282,82.9097,81.8868,82.5091,9398261
2011-12-08,82.5356,83.6756,82.2983,83.5606,12553942
2011-12-09,83.5002,83.5355,81.7412,81.8052,14058388
2011-12-12,82.6686,83.0796,82.453,82.7325,8180349
2011-12-13,82.2282,83.9053,82.1105,83.5263,12700616
2011-12-14,83.9949,85.0605,83.8043,85.0396,16044951
2011-12-15,84.5685,85.0133,84.3367,84.7372,7758250
2011-12-16,85.0517,85.9549,84.9975,85.748,13297763
2011-12-19,85.748,86.9416,85.7132,86.8361,11191301
2011-12-20,85.9893,85.9893,84.5255,84.6602,19895018
2011-12-21,84.5777,84.6863,83.5002,83.5175,13971851
2011-12-22,84.1274,84.3805,83.6905,83.8875,7485456
2011-12-23,83.1392,83.2421,82.5513,82.9346,7717156
2011-12-27,82.9606,83.3247,82.7251,83.3247,6072012
2011-12-28,83.5263,85.104,83.3247,84.8147,11805456
2011-12-29,84.7284,85.1292,84.4059,84.9719,6121361
2011-12-30,85.1372,85.632,84.9895,85.2266,8458777
2012-01-03,84.0036,84.5091,83.6592,84.0113,12906702
2012-01-04,83.9053,83.923,82.7755,83.0233,11968487
2012-01-05,83.1135,83.7951,82.6918,82.8591,9193897
2012-01-06,82.7991,83.6823,82.7991,83.5263,10448973
2012-01-09,83.3404,84.0949,83.2173,83.3833,7938044
2012-01-10,82.8081,83.6172,82.7755,83.233,12701381
2012-01-11,83.7508,84.3979,83.699,84.2795,10650726
2012-01-12,84.3137,84.5016,83.9053,84.1882,10245472
2012-01-13,85.1372,85.5287,84.9375,84.9804,13961822
2012-01-17,85.0396,85.5201,84.9463,85.379,7749288
2012-01-18,85.4481,85.4995,84.305,84.3303,8252855
2012-01-19,83.9488,84.111,82.952,83.233,12265147
2012-01-20,82.7991,82.9774,82.2427,82.2517,9311366
2012-01-23,81.6429,82.012,81.2567,81.7246,9367774
2012-01-24,82.07,82.07,81.4127,81.879,8213711
2012-01-25,81.6035,83.3933,81.5013,81.6771,18296804
2012-01-26,82.0193,82.7991,81.9735,82.7991,10861372
2012-01-27,82.8835,83.2421,82.2808,83.0624,7344789
2012-01-30,84.2795,84.6602,83.9581,84.0459,11927668
2012-01-31,83.9053,84.9975,83.8622,84.9719,11372969
2012-02-01,84.372,84.5016,83.7951,84.0459,11242187
2012-02-02,83.9053,84.2306,83.6592,84.0036,7939328
2012-02-03,82.0789,82.3315,81.7334,82.1612,17685356
2012-02-06,82.2427,83.0624,81.995,83.0233,8769288
2012-02-07,82.2123,82.3878,81.6035,81.9565,12480302
2012-02-08,81.9034,82.3227,81.7412,82.012,10799854
2012-02-09,81.6515,81.7889,80.7878,81.4047,16281432
2012-02-10,82.3315,82.7164,82.1191,82.4796,10203629
2012-02-13,82.1872,82.7491,82.0622,82.5928,9111026
2012-02-14,82.816,83.4097,82.6514,83.039,11733128
2012-02-15,82.9606,83.4017,82.8342,82.8835,9711390
2012-02-16,82.6686,82.9184,81.8528,82.1872,10827019
2012-02-17,81.6429,82.1872,81.5865,82.17,8990586
2012-02-21,81.5944,81.6929,81.0114,81.2606,11828110
2012-02-22,81.6771,82.3065,81.6191,82.3065,9200644
2012-02-23,81.8528,82.6425,81.7,82.2895,7325117
2012-02-24,82.6514,82.9097,82.4462,82.842,8052763
2012-02-27,83.5698,83.8214,83.2918,83.5834,11604675
2012-02-28,83.8307,84.0113,83.1729,83.3172,9384521
2012-02-29,83.4657,83.5091,82.453,82.7991,20193678
2012-03-01,82.07,82.4462,81.6122,81.9881,17359661
2012-03-02,82.3878,83.031,82.3474,82.7902,7683131
2012-03-05,82.6514,83.0026,82.0936,82.0936,9797907
2012-03-06,83.0026,83.4749,83.0026,83.1392,7129728
2012-03-07,83.0233,83.1225,82.5424,82.6184,4661117
2012-03-08,82.17,82.3633,81.6848,81.7564,11297316
2012-03-09,81.5865,81.9388,81.1709,81.9189,9872639
2012-03-12,82.17,82.3227,81.8528,81.9034,7473623
2012-03-13,81.4357,81.5346,80.4964,80.5049,20401578
2012-03-14,79.6503,79.6899,78.3816,78.4393,34696765
2012-03-15,78.3375,78.9545,78.3307,78.5688,20033721
2012-03-16,78.0515,78.7488,77.8457,78.7408,17552183
2012-03-19,78.6925,78.7735,77.4988,77.7814,19831125
2012-03-20,78.0079,78.3225,77.6111,78.0812,13366333
2012-03-21,78.3157,79.0696,78.2831,78.995,14495933
2012-03-22,79.3453,79.4163,79.0521,79.2522,11336471
2012-03-23,79.6424,80.1461,79.6172,80.0141,11981368
2012-03-26,79.7465,79.8681,79.0038,79.6025,11490336
2012-03-27,79.7144,80.3538,79.6503,80.186,9868110
2012-03-28,79.8197,80.5303,79.7635,80.072,11161135
2012-03-29,80.5868,80.6854,80.281,80.6437,10887807
2012-03-30,80.6932,80.7236,79.2839,79.2915,13399379
2012-04-02,80.0792,80.2895,79.4954,79.7465,12625890
2012-04-03,80.1045,80.3786,78.3157,78.3225,20856145
2012-04-04,79.189,79.4411,78.9221,79.4325,14251473
2012-04-05,80.0792,80.1287,79.6025,79.9725,6183627
2012-04-09,81.8353,81.9881,81.6122,81.8443,15020153
2012-04-10,82.1191,83.1047,81.995,82.7991,20358029
2012-04-11,81.9476,82.2035,81.6929,81.7719,12299617
2012-04-12,81.9189,81.9814,81.323,81.4437,12716835
2012-04-13,82.2606,82.816,82.2427,82.7824,12151481
2012-04-16,82.6842,83.3334,82.5928,82.6596,10919056
2012-04-17,82.5669,82.7755,82.3474,82.6096,7620917
2012-04-18,82.9435,82.9863,82.7006,82.85,5751538
2012-04-19,83.0796,83.233,82.9184,82.9435,7586588
2012-04-20,82.5839,83.0026,82.4136,82.9606,7119347
2012-04-23,83.6905,83.9142,83.4657,83.5606,7298358
2012-04-24,83.3404,83.4422,82.9606,82.9606,6121725
2012-04-25,82.4704,83.1314,81.9388,82.5356,12506425
2012-04-26,83.2091,83.233,82.6096,83.039,7248533
2012-04-27,82.9184,83.1647,82.7415,83.1135,3973840
2012-04-30,83.3088,83.4422,83.039,83.1392,5926590
2012-05-01,83.4097,83.5529,82.4221,82.6918,10160324
2012-05-02,83.2666,83.3334,82.9606,83.2832,5021323
2012-05-03,82.842,83.3743,82.7824,83.2666,4960958
2012-05-04,83.4422,83.9581,83.3933,83.923,8966592
2012-05-07,84.0459,84.1274,83.8458,83.9318,4546023
2012-05-08,84.2795,84.8321,84.2549,84.3216,8522106
2012-05-09,84.797,84.8753,84.1274,84.372,8208390
2012-05-10,83.8458,84.2383,83.4183,84.179,8876147
2012-05-11,84.8233,84.9033,84.4404,84.8321,7373862
2012-05-14,85.825,86.106,85.6402,86.0423,12377510
2012-05-15,85.9808,86.4214,85.782,86.3603,9528685
2012-05-16,85.9032,86.7572,85.7222,86.6234,9100487
2012-05-17,86.6665,88.2187,86.6326,88.1579,16623629
2012-05-18,87.5865,88.3417,87.4636,88.167,14276611
2012-05-21,87.9821,88.3506,87.8063,88.0086,13497805
2012-05-22,87.1918,87.2991,86.6665,87.0384,17568459
2012-05-23,87.7626,88.412,87.6481,87.6744,16539630
2012-05-24,87.5512,87.9116,87.1918,87.3346,11509937
2012-05-25,87.6921,87.7538,87.4811,87.6655,6651879
2012-05-29,87.6567,87.9205,87.3782,87.3965,8272110
2012-05-30,89.0097,89.7031,88.9933,89.5815,24181278
2012-05-31,90.1872,91.6284,89.9423,90.6084,43901262
2012-06-01,91.674,92.7889,91.4609,92.7704,33062189
2012-06-04,91.9809,92.6289,91.708,91.9809,16416584
2012-06-05,91.4609,91.5057,90.8029,90.8029,17542491
2012-06-06,90.7862,90.7951,88.9933,88.9933,25487831
2012-06-07,88.7019,89.4848,88.5002,89.1156,26558163
2012-06-08,90.169,90.3207,88.6414,89.098,15795536
2012-06-11,88.8165,89.8077,88.7987,89.5198,15028443
2012-06-12,88.9398,89.4042,88.5885,88.6931,15348706
2012-06-13,88.8609,89.8524,88.5002,89.573,15599256
2012-06-14,89.6252,89.8524,89.0891,89.4485,10804484
2012-06-15,90.0401,90.2497,89.7546,89.9327,9024245
2012-06-18,90.467,90.5994,89.8429,90.4226,9413438
2012-06-19,89.8524,89.9064,89.1943,89.2564,11569057
2012-06-20,88.6414,89.9861,88.272,89.6862,19281730
2012-06-21,89.6252,90.5375,89.5815,90.1349,13739549
2012-06-22,89.5903,89.8165,88.9663,88.9754,11004328
2012-06-25,89.8972,90.3795,89.8524,90.2406,7066898
2012-06-26,89.7287,90.3207,89.616,89.8972,7532168
2012-06-27,90.031,90.1963,89.6771,90.013,8236257
2012-06-28,90.5729,90.7244,90.1963,90.2497,7389138
2012-06-29,88.984,89.4042,88.6931,89.098,12482505
2012-07-02,89.4667,90.7244,89.4132,89.9861,10963981
2012-07-03,89.8165,89.8524,89.2995,89.3262,8096716
2012-07-05,89.3949,90.0488,89.3262,89.7719,8378410
2012-07-06,90.3207,90.7152,90.2756,90.5994,8159149
2012-07-09,90.8383,91.4609,90.6437,91.4173,7918884
2012-07-10,91.1871,91.7684,91.0925,91.5679,6013005
2012-07-11,91.674,92.3138,91.4609,91.674,8359086
2012-07-12,91.9809,92.3579,91.8819,92.3228,9005552
2012-07-13,92.1264,92.1264,91.674,92.0785,5855229
2012-07-16,92.9369,93.1395,92.3942,92.5145,7409048
2012-07-17,92.1448,92.5586,91.6996,91.7771,7840240
2012-07-18,92.1355,92.1974,91.8099,91.8269,5624623
2012-07-19,91.5759,92.0152,91.3549,91.5946,7356975
2012-07-20,92.3942,92.9369,92.2695,92.7523,8927285
2012-07-23,93.6472,93.7286,93.0614,93.2773,8612160
2012-07-24,92.9648,94.1481,92.9186,94.0158,9463989
2012-07-25,93.8781,94.3071,93.7629,94.2582,7471548
2012-07-26,93.7984,93.9887,93.3686,93.4031,9264065
2012-07-27,92.6204,92.7177,90.5199,91.5854,20593970
2012-07-30,91.5333,92.3138,91.4609,92.2868,8449635
2012-07-31,92.5507,92.6115,91.6648,92.4627,10445348
2012-08-01,91.8177,92.7177,91.5515,91.9809,11155925
2012-08-02,92.5945,93.4121,92.252,92.5228,11155744
2012-08-03,91.3549,91.4785,90.5817,91.0669,12713034
2012-08-06,91.258,91.5422,91.0234,91.1016,5140653
2012-08-07,89.9861,90.1006,89.6252,89.9064,9252715
2012-08-08,90.1278,90.3024,89.3613,89.4485,10147465
2012-08-09,89.1694,89.5555,88.4211,89.3781,10575489
2012-08-10,90.1601,90.2575,89.7546,89.8254,6535672
2012-08-13,90.0917,90.2937,89.6683,89.6683,4964509
2012-08-14,88.5885,88.9221,88.4211,88.4561,11186554
2012-08-15,87.9116,88.0347,87.1269,87.2527,15661024
2012-08-16,87.3696,87.5954,86.098,86.4477,18527760
2012-08-17,86.7363,87.3082,86.6931,86.9066,8593383
2012-08-20,86.8626,87.3515,86.8267,87.092,6195087
2012-08-21,86.7999,87.5512,86.1905,87.4987,14739509
2012-08-22,88.236,88.9933,88.0436,88.9221,15511168
2012-08-23,89.1513,89.44,89.0805,89.2832,9570377
2012-08-24,89.6603,89.7199,89.0891,89.2029,6998793
2012-08-27,89.5815,89.8972,89.5376,89.7031,5466946
2012-08-28,89.8524,90.2756,89.746,89.9153,4775435
2012-08-29,89.7546,89.7719,89.2995,89.5555,5265650
2012-08-30,90.2144,90.3463,89.8429,89.9781,5438509
2012-08-31,89.8793,91.2755,89.8429,91.2755,12863953
2012-09-04,90.8907,91.399,90.7862,91.1871,8391346
2012-09-05,90.8214,91.0925,90.6255,90.7607,4840842
2012-09-06,89.8972,89.8972,89.2123,89.2472,9083681
2012-09-07,90.3207,90.3531,88.7639,88.834,9963452
2012-09-10,88.5799,89.0455,88.4386,89.0455,6859252
2012-09-11,88.834,88.8953,88.263,88.465,4920224
2012-09-12,87.5776,87.7007,87.1532,87.4134,9831933
2012-09-13,87.6921,88.1317,86.106,87.0384,17148075
2012-09-14,85.7567,85.825,84.5091,84.7025,23559459
2012-09-17,85.095,85.8679,85.0396,85.73,7782427
2012-09-18,86.4214,86.5541,85.9032,86.1324,7493367
2012-09-19,86.8977,86.9329,86.3603,86.7181,8243801
2012-09-20,87.5077,87.6481,86.6234,86.9506,6429395
2012-09-21,86.4477,87.1358,86.3947,87.0558,5787065
2012-09-24,87.604,87.8943,87.5424,87.7538,5065195
2012-09-25,87.9377,88.6152,87.4987,88.5885,8231174
2012-09-26,89.2207,89.5903,89.1245,89.5647,10044739
2012-09-27,89.2123,89.3781,88.6414,88.9308,7188232
2012-09-28,89.3523,89.6862,88.6675,88.9754,10016885
2012-10-01,88.9754,89.3355,88.5445,89.2908,6748029
2012-10-02,88.9308,89.3701,88.8699,89.1772,4933063
2012-10-03,88.9132,89.2207,88.7284,89.2123,5296390
2012-10-04,88.5978,88.8609,87.9555,88.0787,8660119
2012-10-05,87.2816,87.3515,86.7746,86.9506,11623196
2012-10-08,87.5865,87.7705,87.3606,87.7096,2185520
2012-10-09,87.1918,87.7096,87.1269,87.5603,6622808
2012-10-10,87.1829,88.2012,87.0299,88.114,7566335
2012-10-11,87.5693,88.7552,87.5161,88.7552,7237804
2012-10-12,89.0455,89.5647,88.8431,88.9754,6876615
2012-10-15,88.8431,89.0891,88.5799,88.7817,4230684
2012-10-16,88.167,88.1925,87.5512,87.5865,7522917
2012-10-17,86.9596,87.0299,86.498,86.7181,9660235
2012-10-18,86.9329,87.2441,86.0241,86.1591,11926206
2012-10-19,86.3378,87.4552,86.2945,87.3965,10615571
2012-10-22,87.1532,87.4723,86.7828,86.7999,9629701
2012-10-23,87.6567,88.0697,87.6221,88.0436,8027570
2012-10-24,87.4897,87.7888,87.2009,87.2009,9509813
2012-10-25,86.4894,87.2527,86.3294,86.7181,7374970
2012-10-26,87.162,88.0086,87.0384,87.9995,8206755
2012-10-31,88.0347,88.7987,87.9995,88.5271,7002977
2012-11-01,88.272,88.3506,87.8149,87.9908,5088481
2012-11-02,87.2613,87.9641,87.2263,87.9377,4905160
2012-11-05,88.3064,88.6414,88.2893,88.412,4081999
2012-11-06,88.1229,88.3417,87.6392,87.6392,6235545
2012-11-07,89.1603,89.573,89.0279,89.1943,14002979
2012-11-08,89.0455,90.5015,88.7906,90.4836,11930481
2012-11-09,90.3463,90.5902,90.0039,90.5902,7003450
2012-11-12,90.4836,90.8907,90.4582,90.7679,2881157
2012-11-13,91.2055,91.2218,90.5994,91.0669,3981889
2012-11-14,90.4059,91.196,90.3207,91.1608,6527538
2012-11-15,90.6972,91.3468,90.6084,90.978,7717527
2012-11-16,90.8817,91.469,90.8214,90.8907,6385445
2012-11-19,90.2053,90.467,90.0832,90.3705,5037804
2012-11-20,90.2225,90.3795,89.4667,89.4848,6478344
2012-11-21,89.3262,89.4938,89.2123,89.431,3369244
2012-11-23,89.4042,89.5289,89.2739,89.3445,1372602
2012-11-26,89.9861,90.2575,89.7109,89.7546,3891806
2012-11-27,89.8614,90.1601,89.6771,90.0832,3537711
2012-11-28,90.5902,90.7679,89.9423,89.9596,4964106
2012-11-29,89.7988,90.1963,89.6603,89.9781,3838894
2012-11-30,90.2225,90.2666,89.6862,89.746,5147819
2012-12-03,89.1694,89.9153,89.0891,89.8254,7532072
2012-12-04,90.0401,90.3611,89.9423,90.3388,3588957
2012-12-05,90.3531,90.6609,90.1785,90.2937,2745041
2012-12-06,90.706,90.8642,90.4318,90.4836,3281689
2012-12-07,89.6683,90.0219,89.6071,89.6603,5579743
2012-12-10,90.0219,90.1091,89.746,90.0401,2961688
2012-12-11,89.5647,89.5815,89.2379,89.3781,5242598
2012-12-12,89.2379,89.6071,88.2974,88.3151,9880066
2012-12-13,88.1052,88.7906,87.9995,88.3859,8855603
2012-12-14,88.7906,89.1603,88.7019,89.0725,5319159
2012-12-17,89.0097,89.0279,87.7271,87.7626,9533541
2012-12-18,87.5249,87.7888,86.3776,86.8451,16685996
2012-12-19,87.2009,87.7007,87.003,87.1449,7694929
2012-12-20,87.4367,87.7007,86.9329,87.162,6338800
2012-12-21,88.1229,88.1925,87.8943,88.0787,8447824
2012-12-24,87.9205,87.973,87.8418,87.9377,1486362
2012-12-26,88.0697,88.236,87.973,88.2276,3112347
2012-12-27,88.0256,89.0546,87.9908,88.5532,5902033
2012-12-28,88.9485,89.0891,88.6841,89.0635,5439354
2012-12-31,88.7729,88.834,87.3606,87.5776,8893191
2013-01-02,86.4718,86.571,86.208,86.3294,11077836
2013-01-03,86.1818,86.2764,85.1212,85.1449,13851931
2013-01-04,84.9463,85.5201,84.7372,85.491,13256879
2013-01-07,85.4655,85.748,85.1969,85.5287,5810030
2013-01-08,85.9639,86.1238,85.8073,86.098,6065669
2013-01-09,86.106,86.3026,85.8503,86.0331,5358722
2013-01-10,85.6703,86.1324,85.4573,85.7905,7757619
2013-01-11,85.5886,86.5496,85.4481,86.541,6605513
2013-01-14,86.71,86.8713,86.1745,86.3026,4246790
2013-01-15,87.1269,87.2009,86.6326,86.71,7436160
2013-01-16,87.1449,87.1829,86.6665,86.9066,5934527
2013-01-17,86.1504,86.3205,85.7567,86.0241,9718796
2013-01-18,86.3294,86.8178,86.2499,86.6931,6452120
2013-01-22,86.3205,86.8889,86.1818,86.8626,5364036
2013-01-23,86.9152,87.1005,86.6149,86.7181,3944342
2013-01-24,86.5541,86.6326,86.106,86.4042,5786089
2013-01-25,85.5088,85.6572,85.0307,85.2055,12116107
2013-01-28,84.4831,84.9895,84.4659,84.9033,8390721
2013-01-29,84.9199,85.2433,84.372,84.4404,7689898
2013-01-30,84.2549,84.4404,83.923,84.2962,13273855
2013-01-31,84.4922,84.7284,84.1882,84.7206,9400304
2013-02-01,85.2055,85.2698,83.626,83.6514,15101639
2013-02-04,84.3544,84.8585,84.2628,84.6863,12837199
2013-02-05,84.1628,84.2716,83.9053,83.9747,9223708
2013-02-06,84.3137,84.6602,84.0194,84.6271,8139921
2013-02-07,84.4922,85.0857,84.3805,84.4235,8222198
2013-02-08,84.5164,84.7793,84.1451,84.7537,7741210
2013-02-11,84.7119,84.9375,84.6194,84.695,5083843
2013-02-12,84.4404,84.6863,84.2883,84.4659,6235741
2013-02-13,83.8546,84.179,83.6592,83.8458,9099199
2013-02-14,84.1882,84.7025,83.9861,84.5508,9803293
2013-02-15,84.4153,84.4659,84.0372,84.305,8098165
2013-02-19,84.5685,84.6031,83.8875,83.9318,10200552
2013-02-20,83.7753,84.2383,83.6756,84.179,13268012
2013-02-21,84.6031,84.8878,84.4659,84.6442,11463073
2013-02-22,84.669,84.9124,84.5855,84.695,7345425
2013-02-25,84.2225,86.3603,84.1882,86.3603,22033821
2013-02-26,85.9296,86.6062,85.834,85.8768,13569504
2013-02-27,86.4547,86.498,85.3871,85.6229,10305778
2013-02-28,85.7222,85.8855,85.379,85.782,8321402
2013-03-01,86.1665,86.4477,85.9808,86.2151,10734540
2013-03-04,86.1324,86.2764,85.782,85.782,6219306
2013-03-05,85.6402,85.7387,85.3383,85.5287,9015180
2013-03-06,84.9286,85.2055,84.7463,84.7537,8981244
2013-03-07,84.4153,84.4922,84.103,84.1274,11754157
2013-03-08,83.358,83.7071,83.1729,83.2666,21262502
2013-03-11,83.5355,83.6002,83.2574,83.3404,8017843
2013-03-12,83.6172,84.0113,83.6002,83.9488,12771466
2013-03-13,83.6084,83.9861,83.4657,83.8711,10162014
2013-03-14,83.5175,83.923,83.4258,83.5913,12893917
2013-03-15,83.6823,84.0795,83.6592,83.9949,13335479
2013-03-18,84.7284,84.7537,84.2457,84.594,12616938
2013-03-19,84.695,85.491,84.6442,85.1536,16525195
2013-03-20,84.6513,84.8321,84.2134,84.2383,11778575
2013-03-21,84.7463,85.022,84.5016,85.0133,8436164
2013-03-22,85.0517,85.2055,84.695,85.0781,8717710
2013-03-25,84.695,85.4052,84.6194,84.9975,8050580
2013-03-26,84.7537,85.5088,84.695,85.104,7021334
2013-03-27,85.8073,86.1148,85.7222,85.8503,10674139
2013-03-28,85.6791,85.912,85.3383,85.3871,8032031
2013-04-01,85.4052,86.0764,85.3871,86.0677,8409990
2013-04-02,85.825,85.8768,85.5886,85.7132,7480304
2013-04-03,86.0068,86.71,85.9549,86.4638,13105744
2013-04-04,86.9506,87.5776,86.8536,87.5693,12885167
2013-04-05,89.3445,89.7199,89.1603,89.2908,25621792
2013-04-08,89.1943,89.3355,88.5271,88.6064,11032544
2013-04-09,88.7198,88.8865,88.2012,88.368,9871252
2013-04-10,87.7007,87.7357,87.1918,87.2009,14808394
2013-04-11,87.3965,87.6481,87.162,87.3782,10319303
2013-04-12,88.1754,88.6414,87.9028,88.6414,12729571
2013-04-15,88.7987,89.4485,88.5978,89.4218,17811514
2013-04-16,88.6414,89.0725,88.6064,88.6765,9014866
2013-04-17,88.9485,89.7988,88.9308,89.2739,12408926
2013-04-18,89.2832,89.5815,89.1339,89.4938,9642379
2013-04-19,89.3781,89.4132,89.1603,89.2995,7530249
2013-04-22,89.3089,89.6252,89.1943,89.3701,6216726
2013-04-23,89.6252,89.9781,88.9754,89.0546,11063674
2013-04-24,89.0279,89.2908,88.9308,89.2739,5053270
2013-04-25,88.8953,88.9663,88.7817,88.9132,5911918
2013-04-26,89.573,89.7806,89.44,89.7031,6739055
2013-04-29,89.8345,89.9327,89.2472,89.3781,6762277
2013-04-30,89.6071,89.8972,89.186,89.431,6158980
2013-05-01,89.9327,90.5108,89.9064,90.3295,14721316
2013-05-02,89.9861,90.2937,89.9511,90.2053,5726448
2013-05-03,89.0097,89.0279,88.0256,88.0787,15488658
2013-05-06,88.2276,88.3151,87.7007,87.8943,7030589
2013-05-07,87.6126,87.8063,87.4987,87.5865,6926715
2013-05-08,87.6567,88.0256,87.5954,87.7096,7869371
2013-05-09,87.8149,88.368,87.4461,87.4897,10331992
2013-05-10,87.2816,87.3082,85.8503,86.4801,16045250
2013-05-13,85.8768,86.0894,85.6962,85.8418,11051080
2013-05-14,86.1818,86.259,84.8672,84.8878,12678198
2013-05-15,85.6139,85.7567,84.7882,85.4573,20052732
2013-05-16,85.9296,86.641,85.912,86.3603,11613599
2013-05-17,85.9211,86.0764,85.1969,85.2433,10206707
2013-05-20,85.6962,85.7222,85.0433,85.1449,8015995
2013-05-21,85.1536,85.8679,84.7882,85.8418,10682228
2013-05-22,85.9726,86.3513,84.3216,84.5508,25204783
2013-05-23,85.3128,85.3871,84.3137,84.9463,12638249
2013-05-24,85.1969,85.5287,84.9895,85.0517,7354225
2013-05-28,84.5508,84.6863,82.9435,82.9606,18623745
2013-05-29,83.5263,83.9403,83.4097,83.9053,15509176
2013-05-30,83.9861,84.0702,83.4568,83.6823,13742870
2013-05-31,83.7868,83.8214,82.4462,83.3933,24956374
2013-06-03,83.1135,84.3137,83.0471,83.8546,21313517
2013-06-04,83.2421,83.626,83.0233,83.0624,10276112
2013-06-05,83.4924,84.2134,83.3743,84.1971,11031892
2013-06-06,83.923,85.2433,83.5785,84.1628,12221198
2013-06-07,83.4335,83.8965,82.6425,82.6425,14322634
2013-06-10,82.2895,82.6184,82.053,82.2199,10807847
2013-06-11,81.9644,83.2421,81.8619,83.2421,17585868
2013-06-12,82.5356,83.1569,81.9644,82.012,13958288
2013-06-13,82.5839,83.4017,82.4462,83.3404,17128501
2013-06-14,83.3487,83.7663,83.1476,83.1476,9146163
2013-06-17,83.2832,83.3334,82.5356,82.6918,8191687
2013-06-18,82.4136,83.039,82.3065,82.7325,7110667
2013-06-19,83.0796,83.1225,81.5092,81.8528,23471740
2013-06-20,80.8537,81.2054,79.8355,80.5474,38203975
2013-06-21,80.4594,80.6437,79.1407,79.1644,27087741
2013-06-24,78.7575,79.8971,78.7004,79.5043,33671303
2013-06-25,79.5449,79.6346,78.7654,78.7816,15176340
2013-06-26,79.6172,79.6584,78.8978,79.3077,18598968
2013-06-27,80.0228,80.3311,79.5851,80.1287,16468486
2013-06-28,80.2977,81.3369,80.0896,81.3065,16319886
2013-07-01,80.3372,80.8537,80.1203,80.7878,7514914
2013-07-02,80.8537,81.0675,80.6854,80.7483,7287447
2013-07-03,80.7236,80.9636,80.5474,80.5474,5249438
2013-07-05,78.5126,78.6925,77.697,77.7578,19829134
2013-07-08,78.349,78.7318,78.2674,78.5213,10990368
2013-07-09,78.6838,78.7735,78.349,78.608,6421888
2013-07-10,78.5998,78.5998,77.7814,77.9773,14709074
2013-07-11,78.6495,78.9623,78.2593,78.9136,13709999
2013-07-12,79.3157,79.4084,78.5627,78.8498,6463470
2013-07-15,78.9051,79.2989,78.8359,79.2751,6250308
2013-07-16,79.3852,79.6264,79.2601,79.5535,4987053
2013-07-17,79.942,80.0792,79.5535,79.6986,8104494
2013-07-18,79.5132,79.5616,78.677,78.6925,12387641
2013-07-19,79.2915,79.958,79.2443,79.95,11645569
2013-07-22,80.0792,80.3062,79.8971,80.0792,5427467
2013-07-23,79.5616,79.8112,79.2989,79.7382,6852356
2013-07-24,78.7968,78.979,78.1463,78.7004,12095467
2013-07-25,78.2831,78.7654,78.1627,78.677,8803296
2013-07-26,79.085,79.268,78.7899,79.1574,9284293
2013-07-29,78.7968,78.9221,78.349,78.5688,8741000
2013-07-30,78.8428,78.8811,78.3375,78.537,4967426
2013-07-31,77.618,79.0038,77.4662,78.8359,14322573
2013-08-01,78.1208,78.1208,77.0389,77.3121,18491637
2013-08-02,77.7735,78.2096,77.75,78.1463,13041162
2013-08-05,77.8926,77.9414,77.4361,77.5494,9010686
2013-08-06,77.4194,77.7735,77.2959,77.7735,6254069
2013-08-07,77.8778,78.4556,77.8778,78.349,9789717
2013-08-08,78.4872,78.9623,78.3418,78.5766,7510463
2013-08-09,78.2003,78.7163,78.1124,78.7073,4938143
2013-08-12,78.9711,78.9859,78.1054,78.154,10306753
2013-08-13,77.2869,77.3121,76.9143,77.0389,15653164
2013-08-14,76.9978,77.3121,76.9506,77.1545,8767146
2013-08-15,76.3808,76.7826,76.0865,76.1132,16145843
2013-08-16,76.2797,76.289,75.3365,75.8522,13868344
2013-08-19,75.5295,75.581,74.9956,75.1887,12296084
2013-08-20,75.4943,75.8433,75.4691,75.7716,13696542
2013-08-21,75.4109,75.7291,74.9218,74.9372,18057197
2013-08-22,75.1765,75.7519,75.0193,75.7052,11927254
2013-08-23,75.5874,76.6087,75.3876,76.5358,23768441
2013-08-26,76.7266,76.9649,76.5573,76.9232,8021390
2013-08-27,77.2559,77.9414,77.0716,77.8541,15770163
2013-08-28,77.3457,77.4504,76.9912,77.2414,10218580
2013-08-29,76.9585,77.9853,76.9064,77.8457,9093380
2013-08-30,78.4268,78.9369,78.2166,78.4033,12147960
2013-09-03,76.9506,76.9978,76.1441,76.6846,16425567
2013-09-04,76.8544,76.982,76.4814,76.5123,6224818
2013-09-05,76.12,76.2133,75.4329,75.44,16706424
2013-09-06,75.961,76.3808,75.6343,75.8099,12883494
2013-09-09,76.3643,76.3722,75.8355,75.8522,9344916
2013-09-10,75.6108,76.0315,75.3059,75.3212,10970556
2013-09-11,75.7211,76.0067,75.1765,75.9903,12183335
2013-09-12,76.4032,76.5208,75.8186,75.8839,8501636
2013-09-13,76.1441,76.3888,75.9462,76.1748,8301708
2013-09-16,76.7657,76.8244,75.6656,75.6747,11876327
2013-09-17,76.054,76.3196,75.7582,76.295,11955291
2013-09-18,76.2363,77.6524,75.7645,77.2414,26839141
2013-09-19,77.2869,77.3183,76.6411,76.7994,15804913
2013-09-20,77.0242,77.3744,76.8544,77.1953,11447844
2013-09-23,77.3609,77.7735,77.3327,77.741,13900788
2013-09-24,77.9535,78.5998,77.8541,78.5919,15559793
2013-09-25,78.3748,78.9291,78.2593,78.7654,11051823
2013-09-26,78.3225,78.4268,78.1054,78.1847,6955327
2013-09-27,78.1847,78.5824,78.154,78.3816,8783067
2013-09-30,79.1231,79.3157,78.7735,78.9369,11375607
2013-10-01,78.0977,78.1924,77.822,78.0223,10293674
2013-10-02,78.1208,78.537,77.9933,78.1463,8089588
2013-10-03,77.9853,78.4792,77.9483,78.0151,9013850
2013-10-04,77.9261,78.0079,77.7061,77.9535,7520195
2013-10-07,78.3225,78.4393,78.1627,78.2761,7810262
2013-10-08,78.1627,78.5627,78.0431,78.3009,8003956
2013-10-09,78.0731,78.1283,77.6681,77.6892,11440722
2013-10-10,77.3036,77.822,77.0916,77.7902,13483844
2013-10-11,78.2918,78.3418,77.7338,77.7735,8812961
2013-10-14,77.7268,77.9001,76.9585,77.1714,5701609
2013-10-15,77.5573,77.6752,77.106,77.1146,11240262
2013-10-16,77.0634,78.067,76.9319,78.0584,19604267
2013-10-17,78.5688,79.0186,78.3887,78.7968,15324053
2013-10-18,79.0116,79.2989,78.9136,78.9623,12862430
2013-10-21,78.8651,78.873,78.5213,78.7163,8354546
2013-10-22,79.3771,79.7881,79.3525,79.6099,13161695
2013-10-23,79.7465,80.2412,79.7232,79.9144,12425603
2013-10-24,80.1461,80.1942,79.5939,79.6099,10345709
2013-10-25,79.7955,80.0228,79.7545,79.8971,6005045
2013-10-28,79.6986,79.9655,79.6172,79.6264,8770369
2013-10-29,79.3996,79.7465,79.3209,79.7382,7145312
2013-10-30,79.6346,79.8506,79.0919,79.2443,13827960
2013-10-31,80.0792,80.1545,79.4954,79.8744,15437658
2013-11-01,79.1231,79.1482,78.4956,78.537,15345387
2013-11-04,78.7575,78.8978,78.5627,78.608,6399478
2013-11-05,78.2251,78.2593,77.6524,77.6752,11836771
2013-11-06,77.6111,77.75,77.4194,77.7061,7629642
2013-11-07,77.697,78.4268,77.6357,78.3571,10672717
2013-11-08,76.9143,76.9978,76.4723,76.4881,22835890
2013-11-11,76.5857,76.6172,76.1441,76.191,6658659
2013-11-12,76.3338,76.6249,76.3104,76.5573,6543241
2013-11-13,76.8306,76.9506,76.7352,76.839,7820151
2013-11-14,77.1545,77.7338,77.0319,77.3036,12027090
2013-11-15,77.3965,77.4574,77.1545,77.4504,8578514
2013-11-18,77.3879,77.9414,77.3879,77.9001,7370402
2013-11-19,77.618,77.75,77.2245,77.3327,9803855
2013-11-20,77.2323,77.5357,75.9146,76.0142,19188064
2013-11-21,75.8186,76.3196,75.5583,76.1369,12037287
2013-11-22,76.5506,77.0154,76.544,76.8624,10749678
2013-11-25,76.8128,77.2323,76.8128,77.0778,5078658
2013-11-26,77.2796,77.6031,77.2711,77.354,9003541
2013-11-27,77.4126,77.4275,76.9064,77.2323,8197929
2013-11-29,77.2097,77.5961,77.106,77.4818,6853862
2013-12-02,76.9978,77.084,76.5772,76.6641,10147643
2013-12-03,76.9451,77.1224,76.7578,76.9451,6843749
2013-12-04,76.2213,76.4434,75.9462,76.1993,11462095
2013-12-05,76.0226,76.295,75.8267,75.9829,10037350
2013-12-06,76.0865,76.4032,75.9309,76.3492,9910562
2013-12-09,76.3338,76.5857,76.2797,76.5274,7656441
2013-12-10,77.0319,77.1146,76.749,77.0778,9490531
2013-12-11,76.8244,76.9738,76.4278,76.4814,10953881
2013-12-12,76.4278,76.5274,76.1278,76.191,8369438
2013-12-13,76.5123,76.6411,76.2501,76.57,8723366
2013-12-16,76.8469,76.9386,76.2063,76.2797,8595465
2013-12-17,76.12,76.7068,76.1053,76.6333,8109457
2013-12-18,76.2797,76.9451,76.0067,76.2363,17489476
2013-12-19,76.302,76.4188,75.9983,76.1576,9043024
2013-12-20,76.9451,77.354,76.6411,77.3327,16750026
2013-12-23,77.1865,77.4439,76.9143,76.9143,8598457
2013-12-24,76.5857,76.6782,76.2588,76.2797,6601256
2013-12-26,76.1657,76.1748,75.9146,75.9829,6241601
2013-12-27,75.961,76.1369,75.6904,75.7716,6389046
2013-12-30,76.0226,76.3414,75.9692,76.289,6035187
2013-12-31,76.12,76.3196,75.2985,75.802,9699256
2014-01-02,75.7126,76.1993,75.6904,76.0372,11529437
2014-01-03,75.7716,76.243,75.7366,76.0372,5487158
2014-01-06,76.191,76.6718,76.1833,76.3564,10475251
2014-01-07,76.5274,76.6641,76.3268,76.5573,5949710
2014-01-08,76.243,76.4278,75.9829,76.3414,11438310
2014-01-09,76.65,76.8192,76.289,76.8048,9393396
2014-01-10,77.2245,77.7814,77.1714,77.697,17732977
2014-01-13,77.7667,78.2329,77.7338,78.0731,12990929
2014-01-14,77.8605,78.0013,77.6892,77.7268,13897840
2014-01-15,77.4194,77.7667,77.3457,77.6524,10087258
2014-01-16,78.0151,78.1847,77.9177,78.1627,9590455
2014-01-17,78.0223,78.53,77.9698,78.4956,10199193
2014-01-21,78.4699,78.7073,78.4325,78.5627,8647543
2014-01-22,78.4123,78.7163,78.3157,78.3571,6243432
2014-01-23,78.8206,79.7311,78.806,79.4954,17414500
2014-01-24,79.803,80.0304,79.6503,80.0228,15471017
2014-01-27,79.8355,80.1115,79.4325,79.4489,12386481
2014-01-28,79.5939,79.6503,79.3157,79.6503,7611446
2014-01-29,79.9357,80.5141,79.6503,80.2977,15741793
2014-01-30,80.0141,80.1712,79.7465,80.0896,8003741
2014-01-31,80.5563,80.6854,80.2977,80.6191,19739120
2014-02-03,80.4514,81.5691,80.3153,81.5518,27851026
2014-02-04,80.9472,81.0595,80.5868,80.7079,12830468
2014-02-05,80.3609,80.4439,79.8681,79.9807,13820929
2014-02-06,79.8429,79.8744,79.4954,79.6346,7650879
2014-02-07,79.4489,80.0304,79.4411,79.7076,9505899
2014-02-10,79.5535,79.95,79.5359,79.9269,5857359
2014-02-11,79.5694,79.6264,79.2216,79.4581,7913756
2014-02-12,79.2293,79.2601,78.8132,79.035,9010607
2014-02-13,79.5535,79.6584,79.3296,79.4954,9213777
2014-02-14,79.5359,79.5939,79.3077,79.5449,6701030
2014-02-18,79.6172,80.0141,79.577,79.7311,6507812
2014-02-19,79.998,79.998,79.3296,79.3852,7401551
2014-02-20,79.3453,79.5851,78.8651,79.1811,6839613
2014-02-21,79.0608,79.6172,79.0608,79.6099,7037008
2014-02-24,79.6346,79.666,79.2293,79.4084,5115230
2014-02-25,79.7955,80.1382,79.7881,80.1287,8344028
2014-02-26,80.1045,80.5474,80.0482,80.5474,9685110
2014-02-27,80.7792,80.9797,80.6607,80.9391,7230063
2014-02-28,80.7792,81.121,80.4439,80.9883,11341876
2014-03-03,81.4277,81.6429,81.2567,81.5346,14839167
2014-03-04,81.0191,81.0191,80.3232,80.3461,10786689
2014-03-05,80.3062,80.6282,80.215,80.5219,6415730
2014-03-06,79.8744,80.0394,79.6986,79.7311,9917949
2014-03-07,79.035,79.4325,78.995,79.2126,11057051
2014-03-10,79.2522,79.3852,79.1231,79.3296,5006243
2014-03-11,79.2839,79.5616,79.1231,79.5449,5101675
2014-03-12,79.998,80.266,79.889,80.1115,8597331
2014-03-13,79.8429,81.1633,79.803,81.1386,15796900
2014-03-14,81.5013,81.5092,80.9961,81.154,12350854
2014-03-17,80.8865,80.9797,80.5563,80.5868,9869881
2014-03-18,80.5622,80.8706,80.5049,80.8304,6443535
2014-03-19,80.7168,80.7547,79.9144,80.266,15452088
2014-03-20,80.1287,80.5303,80.0569,80.1115,6984838
2014-03-21,80.3538,80.9961,80.3311,80.9251,12015080
2014-03-24,80.7969,81.5779,80.7319,81.5261,10077242
2014-03-25,81.0595,81.3794,80.8787,81.214,6727813
2014-03-26,81.1798,81.8706,81.121,81.8443,9556194
2014-03-27,81.9881,82.5839,81.8263,82.2517,13066370
2014-03-28,82.1535,82.179,81.5346,81.7889,8057903
2014-03-31,81.323,83.0959,81.0114,81.5865,10010619
2014-04-01,81.1709,81.2567,80.846,80.8787,12091443
2014-04-02,80.5563,80.6526,80.3866,80.466,9184288
2014-04-03,80.6437,80.9171,80.5958,80.7792,6584149
2014-04-04,80.8706,81.5013,80.8537,81.323,11971716
2014-04-07,81.4437,81.9388,81.4277,81.8052,10085327
2014-04-08,81.7412,82.07,81.5261,81.995,5619223
2014-04-09,81.6271,81.9814,81.46,81.5944,7696436
2014-04-10,81.6515,82.6596,81.6429,82.3633,16944316
2014-04-11,82.9097,83.1047,82.6016,83.0549,13691378
2014-04-14,82.85,83.039,82.7164,82.8246,5524270
2014-04-15,82.9606,83.6426,82.7577,83.3668,10337517
2014-04-16,82.816,83.4657,82.7824,83.4657,7365281
2014-04-17,83.5447,83.5913,82.2427,82.5356,11498461
2014-04-21,82.7991,82.9685,82.3633,82.4615,5755862
2014-04-22,82.2035,82.8676,82.179,82.7415,7666078
2014-04-23,82.9606,83.3007,82.901,83.233,7666411
2014-04-24,82.8342,83.4183,82.8342,83.3933,8451643
2014-04-25,83.626,84.0036,83.5091,83.5175,7969871
2014-04-28,83.3487,83.4749,82.9184,83.1047,10142936
2014-04-29,82.6184,83.0549,82.5271,82.9863,6981243
2014-04-30,83.0471,83.4568,82.7824,83.3404,10296791
2014-05-01,83.3833,84.2457,83.3487,84.2134,15373499
2014-05-02,83.8875,84.9804,83.6905,84.7119,16896175
2014-05-05,84.7372,84.7707,84.1274,84.2134,10699558
2014-05-06,84.2716,84.7025,84.2225,84.5255,8676950
2014-05-07,84.389,84.6031,84.1628,84.2457,10907304
2014-05-08,84.4153,84.7372,83.8214,83.923,14472047
2014-05-09,83.9142,84.0702,83.4492,83.6426,7979876
2014-05-12,83.4749,83.5698,83.1225,83.3088,6071433
2014-05-13,83.8129,84.0283,83.7153,84.0283,7317977
2014-05-14,84.6513,85.0857,84.594,84.8753,11776583
2014-05-15,85.4655,86.0068,85.3699,85.5805,16797739
2014-05-16,85.379,85.6962,85.2178,85.321,6677007
2014-05-19,85.6402,85.6626,84.6442,84.7025,9848560
2014-05-20,84.6271,85.2698,84.6194,84.8672,8713132
2014-05-21,84.3216,84.4579,84.1185,84.3456,10941229
2014-05-22,84.3456,84.4579,84.0623,84.2628,8641208
2014-05-23,84.5596,84.8408,84.5016,84.7025,5101927
2014-05-27,84.8147,85.2055,84.4579,85.1882,8858126
2014-05-28,85.7641,86.3026,85.7567,86.2413,13783149
2014-05-29,86.3294,86.571,85.782,85.7984,14223561
2014-05-30,85.6626,85.9982,85.5377,85.7641,8672565
2014-06-02,85.1624,85.6703,84.797,85.104,15562046
2014-06-03,84.7025,84.7882,84.0623,84.111,16843586
2014-06-04,84.2306,84.2716,83.9053,84.0862,10460536
2014-06-05,83.7951,84.3456,83.699,84.1274,9176093
2014-06-06,84.4744,84.7025,84.0536,84.1274,10393092
2014-06-09,84.0194,84.1542,83.8458,84.0036,6850405
2014-06-10,83.7153,83.9053,83.5606,83.699,7948149
2014-06-11,83.8711,84.0862,83.5785,83.8622,7398075
2014-06-12,83.9053,84.6602,83.6823,84.5421,12971374
2014-06-13,84.103,84.8408,84.0795,84.4922,7182400
2014-06-16,84.5855,84.8498,84.4491,84.7206,6879680
2014-06-17,84.4316,84.4404,84.0459,84.0862,8849045
2014-06-18,84.2549,84.9463,84.103,84.695,14935849
2014-06-19,84.7619,84.8057,83.4924,83.6514,18863682
2014-06-20,83.6592,84.2549,83.6002,84.2549,9711448
2014-06-23,84.4659,84.5164,83.9949,84.0194,7725323
2014-06-24,84.4922,84.8585,84.2716,84.8147,12868922
2014-06-25,85.2055,85.4052,84.8948,85.0307,7562189
2014-06-26,85.2874,85.7567,85.2874,85.439,8795704
2014-06-27,85.6626,85.7733,85.2522,85.3128,9575665
2014-06-30,85.572,85.7567,85.2055,85.5377,7421263
2014-07-01,84.9719,85.1536,84.7537,84.8057,10613079
2014-07-02,84.3303,84.3367,83.8965,83.9659,12418011
2014-07-03,83.4258,83.8129,83.4017,83.6592,8170960
2014-07-07,84.103,84.4491,84.0702,84.2457,7846613
2014-07-08,84.7793,85.2352,84.7793,85.1536,8406728
2014-07-09,85.095,85.4573,84.8753,85.2102,8463741
2014-07-10,85.782,85.8768,85.2055,85.2352,9524852
2014-07-11,85.6402,85.8855,85.5805,85.8073,6189160
2014-07-14,85.5805,85.6872,85.2961,85.4223,6277605
2014-07-15,85.2055,85.73,84.9719,85.2352,10217135
2014-07-16,85.3553,85.8073,85.3047,85.7222,6108841
2014-07-17,86.2945,86.9416,86.0851,86.8178,14431623
2014-07-18,86.8088,86.8713,86.1905,86.5155,8838234
2014-07-21,86.9241,87.4044,86.9152,86.9679,7575716
2014-07-22,86.9944,87.2816,86.6234,87.162,7614387
2014-07-23,87.3082,87.4044,87.0384,87.0384,4619792
2014-07-24,86.5155,86.5622,86.3026,86.3603,8746336
2014-07-25,87.1709,87.4461,87.0299,87.4367,9319572
2014-07-28,87.3606,87.6221,86.9944,87.3082,6800350
2014-07-29,87.6126,87.7271,87.2441,87.6481,8707715
2014-07-30,87.0209,87.2095,86.2413,86.3603,16222456
2014-07-31,85.7733,86.5622,85.73,86.106,24158603
2014-08-01,86.0241,87.0384,85.6402,86.7918,19734385
2014-08-04,86.766,86.9856,86.5496,86.5496,6842437
2014-08-05,86.3947,86.9771,86.106,86.8451,10608759
2014-08-06,87.5161,87.5161,86.8267,86.9066,9621598
2014-08-07,87.0118,87.7271,86.7999,87.7271,12869111
2014-08-08,87.8678,88.1754,87.4461,87.5603,12588182
2014-08-11,87.6567,87.7705,87.3782,87.5512,8803060
2014-08-12,87.4723,87.4897,86.9329,86.9506,10725427
2014-08-13,87.0468,87.5603,86.9596,87.5512,10837857
2014-08-14,87.8499,88.2276,87.4552,88.1925,11917054
2014-08-15,88.4034,89.6683,88.3859,89.1943,23240383
2014-08-18,88.8079,88.8865,88.1579,88.263,10025966
2014-08-19,88.7019,88.7639,87.885,88.0086,7836533
2014-08-20,87.9116,87.9555,87.604,87.8943,9605864
2014-08-21,87.9377,88.447,87.9028,88.3417,8963546
2014-08-22,88.3859,88.9754,88.0347,88.8779,13397589
2014-08-25,88.9933,89.2379,88.8079,89.2123,7608102
2014-08-26,89.3613,89.3949,88.8079,88.9221,7243583
2014-08-27,89.186,89.7031,88.9574,89.6603,9590754
2014-08-28,90.2313,90.4226,89.8972,90.1006,12476645
2014-08-29,90.0655,90.467,89.9423,90.169,11236888
2014-09-02,89.0455,89.1425,88.6152,88.6414,13836605
2014-09-03,88.368,89.1425,88.2974,89.1425,8632415
2014-09-04,88.5532,88.7639,88.0174,88.0347,16502093
2014-09-05,88.4034,88.5355,87.7007,87.8943,9068699
2014-09-08,88.3771,88.5622,87.7007,87.9116,12288974
2014-09-09,87.7184,87.9908,87.7007,87.8678,7051857
2014-09-10,87.3257,87.4461,87.1829,87.3172,11496407
2014-09-11,87.5603,87.7538,87.003,87.0118,12214658
2014-09-12,86.3026,86.4801,85.9639,86.0851,14638075
2014-09-15,86.4306,86.6062,86.0764,86.1905,7259019
2014-09-16,86.2413,86.4306,85.859,85.8679,12255479
2014-09-17,86.1745,86.4126,85.5886,85.6493,17012055
2014-09-18,85.9296,86.1412,85.6872,85.9211,9259955
2014-09-19,86.2151,87.092,85.9461,87.0299,17432939
2014-09-22,87.0649,87.3872,86.9066,87.1449,8714978
2014-09-23,87.2903,87.7096,87.162,87.7007,8379116
2014-09-24,87.5865,87.7626,87.0558,87.2009,6879239
2014-09-25,87.604,88.1925,87.604,88.1925,11786519
2014-09-26,88.0787,88.281,87.8149,88.0697,10272537
2014-09-29,88.8609,88.984,88.5885,88.7987,8943283
2014-09-30,88.5885,88.8953,88.1579,88.263,9579099
2014-10-01,88.984,89.9949,88.9485,89.9781,22580755
2014-10-02,89.6862,89.9511,89.186,89.2207,10842000
2014-10-03,89.0891,89.6511,88.9398,89.6071,11247226
2014-10-06,89.5555,89.9423,89.3445,89.6511,5892515
2014-10-07,90.0401,90.9073,89.9423,90.8642,11613984
2014-10-08,90.9159,90.9872,90.1963,90.8817,12337286
2014-10-09,90.7951,91.1016,90.4059,90.467,13521216
2014-10-10,90.9872,91.4078,90.8214,91.3806,11531573
2014-10-13,91.4609,92.2068,91.3806,91.9087,8475358
2014-10-14,92.3228,92.7081,91.8269,92.5228,14825839
2014-10-15,94.8599,97.1821,92.7523,93.2865,49143934
2014-10-16,94.5026,94.5217,92.4197,92.6824,23773390
2014-10-17,92.2242,92.6463,91.674,92.1264,11198273
2014-10-20,92.7081,92.7523,92.0242,92.4801,10171417
2014-10-21,91.9809,92.2695,91.708,91.7163,12818079
2014-10-22,91.6374,91.9628,91.4964,91.8177,12165229
2014-10-23,91.3725,91.469,90.6255,91.0408,14366990
2014-10-24,91.303,91.6284,90.9432,91.1334,7494509
2014-10-27,91.258,91.5238,91.0925,91.3116,4456260
2014-10-28,90.9348,91.0839,90.6437,90.7424,6754990
2014-10-29,90.5462,91.2134,90.1186,90.9348,11963312
2014-10-30,91.5679,91.6648,90.978,91.0052,9227871
2014-10-31,90.8642,91.1254,90.4408,90.7767,8754964
2014-11-03,90.7424,90.9251,90.1872,90.7767,12746759
2014-11-04,91.1254,91.4785,90.8735,91.058,4802733
2014-11-05,90.7152,91.0925,90.6702,90.9251,6289907
2014-11-06,90.5108,90.7607,90.2666,90.3295,7734135
2014-11-07,90.5817,91.3725,90.5462,91.3725,11205228
2014-11-10,91.258,91.258,90.4582,90.5289,6273752
2014-11-11,90.3965,90.6609,90.285,90.5902,3166784
2014-11-12,90.962,91.2134,90.3795,90.5108,5295330
2014-11-13,90.5638,90.9432,90.3611,90.7517,5865672
2014-11-14,90.6879,91.2673,90.5462,91.178,6803072
2014-11-17,91.399,91.4078,90.7244,90.9523,6193671
2014-11-18,91.0489,91.258,90.9251,91.2055,5859549
2014-11-19,90.706,91.258,90.6176,90.6176,7590378
2014-11-20,91.469,91.4964,90.8554,91.1016,7448322
2014-11-21,91.249,91.6559,91.2055,91.6118,4769918
2014-11-24,91.3288,91.7334,91.2308,91.6833,5286310
2014-11-25,91.8177,92.5228,91.7684,92.4708,8871370
2014-11-26,92.8241,93.0084,92.7001,92.7427,5686322
2014-11-28,93.2594,93.6126,93.2007,93.4809,5978742
2014-12-01,93.8359,93.9315,92.9013,92.9369,10103912
2014-12-02,92.3845,92.4014,91.9628,91.9809,7527604
2014-12-03,91.972,92.3665,91.8359,92.3579,6365810
2014-12-04,92.3228,93.1663,92.2159,93.1663,5557685
2014-12-05,92.999,93.0168,92.1355,92.6042,10500503
2014-12-08,92.8745,93.9541,92.6463,93.7461,7872721
2014-12-09,94.5649,94.8335,94.0517,94.2206,8681712
2014-12-10,94.2016,95.1345,94.1218,94.9328,8419244
2014-12-11,94.6753,95.301,94.2988,95.301,10273288
2014-12-12,95.9349,96.6284,95.6069,96.5839,12182361
2014-12-15,96.0875,96.8823,95.9261,96.3903,12274292
2014-12-16,97.4073,97.6907,96.6362,97.6041,9697497
2014-12-17,97.0483,97.2674,96.143,96.696,15113085
2014-12-18,95.5469,95.6777,95.0037,95.0037,16681888
2014-12-19,95.301,96.3229,95.1603,96.2614,10322333
2014-12-22,95.9349,96.5019,95.8297,96.3903,5385353
2014-12-23,95.9349,96.053,94.4762,94.5122,9683101
2014-12-24,94.324,95.0832,94.2113,95.0129,6356045
2014-12-26,95.4592,95.4842,95.074,95.3429,3811615
2014-12-29,95.7484,96.3037,95.6518,96.0615,5311374
2014-12-30,96.5482,96.7221,96.2065,96.3229,5705209
2014-12-31,96.3401,96.6776,96.2941,96.5019,6515064
2015-01-02,96.7934,97.8478,96.668,97.6041,12306636
2015-01-05,98.1209,99.3532,98.0876,99.0879,12772924
2015-01-06,100.16,101.567,99.7562,100.917,23917144
2015-01-07,100.168,101.159,99.7373,100.696,12732530
2015-01-08,99.8767,99.8867,99.1779,99.3622,10505422
2015-01-09,98.989,100.485,98.8679,100.461,12263091
2015-01-12,100.397,101.423,100.341,101.055,8680407
2015-01-13,100.696,101.662,100.513,101.055,10778542
2015-01-14,102.498,102.767,101.732,101.839,16078590
2015-01-15,101.839,103.486,101.724,103.394,14932414
2015-01-16,102.926,103.208,102,102.126,12252067
2015-01-20,102.777,103.55,102.725,103.426,10115819
2015-01-21,103.62,103.905,101.943,102.26,12791602
2015-01-22,102.673,102.812,101.398,101.908,13307517
2015-01-23,102.898,103.559,102.795,103.281,9568001
2015-01-26,103.33,103.613,102.708,102.954,7784586
2015-01-27,104.005,104.333,102.795,103.112,10541520
2015-01-28,103.226,105.322,103.226,104.815,15316339
2015-01-29,104.242,104.742,103.804,104.133,11576751
2015-01-30,105.555,106.142,105.15,105.967,19400748
2015-02-02,104.983,105.895,104.949,105.598,17826258
2015-02-03,104.17,104.276,103.17,103.33,18236769
2015-02-04,102.513,103.676,102.253,103.523,14789770
2015-02-05,102.845,103.06,102.253,102.401,10848260
2015-02-06,101.432,101.672,100.279,100.58,17820201
2015-02-09,101.363,101.371,100.406,100.406,10444661
2015-02-10,99.8967,100.177,99.3978,99.5845,10786179
2015-02-11,99.5746,100.01,99.0068,99.7741,8469835
2015-02-12,99.5498,100.236,99.4058,99.4564,16337926
2015-02-13,99.4654,99.4654,98.3686,98.4395,10839788
2015-02-17,98.1629,98.2596,96.6873,96.9445,19487763
2015-02-18,97.3986,98.1121,97.1258,97.5591,18239679
2015-02-19,97.3645,97.8908,96.8823,96.8823,11175854
2015-02-20,97.5951,98.3029,96.7558,97.1821,16280103
2015-02-23,97.6907,98.4306,97.6741,98.294,9766143
2015-02-24,98.0454,99.6416,97.6907,99.5596,15571002
2015-02-25,99.4148,100.118,99.1056,99.9754,10442951
2015-02-26,99.5746,100.037,98.6036,98.638,14347132
2015-02-27,99.0612,99.5249,98.5081,99.4654,12011469
2015-03-02,99.2451,99.3095,97.5678,97.6419,14716635
2015-03-03,97.6587,98.0269,97.2421,97.2674,11175332
2015-03-04,97.7435,97.7698,97.0754,97.3025,8419901
2015-03-05,97.3732,97.6518,96.8641,97.1821,7856004
2015-03-06,95.9924,96.0442,94.6575,95.048,26021937
2015-03-09,95.9261,96.0799,95.5021,95.9014,11552221
2015-03-10,96.9445,97.2936,96.7655,97.1733,12057636
2015-03-11,97.1548,98.0963,97.0405,97.8908,8659289
2015-03-12,98.6114,98.638,97.5231,97.8125,13380512
2015-03-13,97.6137,98.4995,97.3297,98.4916,9419172
2015-03-16,98.4561,98.6036,97.9456,98.4395,8284485
2015-03-17,98.8855,99.3432,98.6855,99.2451,8205594
2015-03-18,99.9226,101.232,98.9267,101.206,18171000
2015-03-19,100.984,101.308,100.22,100.661,12403075
2015-03-20,101.001,101.354,100.932,101.213,7737480
2015-03-23,101.335,101.398,100.809,101.109,7219974
2015-03-24,101.484,102.116,101.196,102.098,8724269
2015-03-25,102.146,102.183,101.178,101.213,7324202
2015-03-26,100.853,100.932,99.389,99.5746,12393323
2015-03-27,100.019,100.923,99.9754,100.861,10277176
2015-03-30,100.678,100.809,100.074,100.341,9110911
2015-03-31,100.177,100.783,99.9226,100.563,8894892
2015-04-01,101.3,102.202,101.273,101.918,12027228
2015-04-02,101.751,101.779,100.705,100.801,8641574
2015-04-06,101.372,101.408,100,100.2,7682385
2015-04-07,100.379,101.213,100.09,101.102,6179618
2015-04-08,101.047,101.328,100.218,101.137,6975710
2015-04-09,100.916,100.958,99.5656,99.7801,8408915
2015-04-10,100.502,100.58,99.8558,99.9096,6280710
2015-04-13,99.8329,100.185,99.7442,100.045,5201306
2015-04-14,101.283,101.698,100.596,100.793,7879119
2015-04-15,101.066,101.258,100.476,100.705,5739028
2015-04-16,100.86,100.906,99.7632,100.166,9189115
2015-04-17,100.018,101.568,99.9814,101.382,9426703
2015-04-20,100.958,101.029,100.142,100.451,6418876
2015-04-21,100.405,100.58,99.8648,99.9814,5918696
2015-04-22,99.8329,99.8558,98.3629,98.4935,12589507
2015-04-23,98.5731,99.3314,98.4246,98.8815,8875133
2015-04-24,99.165,99.7801,99.1196,99.515,6190096
2015-04-27,99.515,99.8329,98.9494,99.515,5621883
2015-04-28,98.8263,99.2411,98.1385,98.1668,9680406
2015-04-29,97.0162,97.4986,96.5936,96.9455,14985304
2015-04-30,96.4065,97.2858,95.9817,97.1102,16698628
2015-05-01,96.3806,96.6033,95.5612,95.8019,16020522
2015-05-04,96.0262,96.2142,94.8552,94.9376,11835238
2015-05-05,94.9555,95.0804,94.0367,94.8022,18035645
2015-05-06,94.2949,94.3107,93.0187,93.1767,18573759
2015-05-07,93.8454,94.7303,93.775,94.3998,15428202
2015-05-08,95.3153,95.4479,94.5161,94.6897,15163742
2015-05-11,93.9756,94.002,92.2962,92.3228,17780812
2015-05-12,92.0134,93.227,91.7675,92.5774,20528642
2015-05-13,93.2363,93.2892,91.6549,91.8089,20397070
2015-05-14,91.8351,92.5678,91.6815,92.0499,11814271
2015-05-15,93.0455,94.2151,92.9566,93.9576,16346157
2015-05-18,92.9843,93.0714,92.2704,92.3323,13210929
2015-05-19,91.3787,92.5774,91.2736,91.5403,10916965
2015-05-20,91.7317,92.2528,91.3174,91.6815,10081638
2015-05-21,92.3579,93.2098,92.2528,93,15220949
2015-05-22,93.1589,93.3163,92.5411,93.0455,7012020
2015-05-26,93.3871,94.7142,93.3072,94.6462,13549845
2015-05-27,94.3998,94.9555,93.9756,94.8723,8399829
2015-05-28,94.6809,95.0804,94.4368,94.6292,8072891
2015-05-29,95.1915,95.4648,94.6897,94.8466,10239838
2015-06-01,94.5679,94.7934,93.4829,93.8098,16928337
2015-06-02,93.0714,93.1413,92.1799,92.4627,13012169
2015-06-03,91.6549,91.7941,90.7388,91.0016,19127320
2015-06-04,91.5579,92.3323,91.4858,92.1438,14024048
2015-06-05,91.3443,91.7675,90.8961,91.0632,14464302
2015-06-08,91.3258,91.5039,90.887,90.958,6888432
2015-06-09,90.6302,90.6842,89.918,90.2279,16005759
2015-06-10,89.785,89.9355,89.2586,89.4695,15734256
2015-06-11,90.237,91.3443,90.0157,91.3258,17885557
2015-06-12,91.0632,92.1622,91.0199,91.3258,10395221
2015-06-15,92.0318,92.1532,91.167,91.4858,10582222
2015-06-16,91.8021,92.1714,91.3174,92.1622,9099899
2015-06-17,91.7407,91.8167,90.7833,91.4947,17597351
2015-06-18,90.887,91.167,90.382,91.0371,13073547
2015-06-19,91.7317,92.2438,91.7153,92.1714,13481642
2015-06-22,91.2118,91.4858,90.2619,90.307,12615990
2015-06-23,89.609,90.5603,89.6002,89.8033,11552042
2015-06-24,90.2016,90.7207,89.9535,90.5519,11106806
2015-06-25,90.2619,90.648,89.98,90.2279,10703230
2015-06-26,89.5832,89.75,88.9671,89.2408,15074897
2015-06-29,90.5603,91.8442,90.1656,91.5835,22126181
2015-06-30,90.8961,91.8627,90.8519,90.958,17394474
2015-07-01,89.891,90.2803,89.5922,89.75,12079259
2015-07-02,90.2533,90.5255,89.9449,90.0337,8610593
2015-07-06,91.6008,92.0318,90.8425,91.6628,13666691
2015-07-07,92.8402,93.5389,92.2704,92.5228,20823998
2015-07-08,93.1589,93.6069,92.7186,93.3705,12823945
2015-07-09,92.0686,92.4094,91.4592,91.5224,14314858
2015-07-10,90.0611,90.5788,89.8477,90.07,17572196
2015-07-13,89.5664,90.3648,89.5664,89.7942,10317481
2015-07-14,90.043,90.2196,89.7764,90.0869,5447691
2015-07-15,90.1051,91.2118,90.0611,91.0287,11237166
2015-07-16,90.7028,91.6721,90.6842,91.6549,9415198
2015-07-17,91.8262,92.2169,91.8089,92.0832,9541993
2015-07-20,91.7581,92.0318,91.5039,91.7061,7655473
2015-07-21,91.3174,92.2528,91.3096,92.1891,7251498
2015-07-22,92.3228,93.0632,92.2704,92.8068,8026593
2015-07-23,92.8402,94.073,92.6843,93.9756,11710466
2015-07-24,94.3107,94.3204,93.8623,94.2242,9416873
2015-07-27,94.8552,94.9187,94.2874,94.7303,10530356
2015-07-28,94.0367,94.3287,93.8454,94.0282,11762522
2015-07-29,93.9249,94.0458,93.4829,93.6967,8641901
2015-07-30,94.0815,94.6546,94.0282,94.3831,7920546
2015-07-31,95.0347,95.3563,94.7483,95.1088,11827336
2015-08-03,95.1497,96.2429,95.1497,96.0799,15111045
2015-08-04,95.7829,95.9063,95.2627,95.3153,8291689
2015-08-05,94.7303,94.8466,94.2796,94.6379,9738983
2015-08-06,94.9187,95.5525,94.9187,95.439,7862919
2015-08-07,95.8909,96.811,95.8364,96.6873,10693808
2015-08-10,95.9656,96.0969,95.2798,95.4992,9594080
2015-08-11,96.6524,97.3208,96.5492,97.0259,14316726
2015-08-12,97.1472,97.7882,96.4325,96.4789,10871639
2015-08-13,96.3112,96.7483,95.8182,96.1698,9889543
2015-08-14,96.0077,96.7123,95.8096,96.3979,5560670
2015-08-17,96.9891,97.2956,96.7317,96.8293,10132438
2015-08-18,96.2833,96.6459,95.9482,96.07,6460079
2015-08-19,95.6939,97.1472,95.6499,97.0259,13804148
2015-08-20,97.5082,98.0905,97.3578,98.02,11672815
2015-08-21,98.1325,98.5731,97.6936,98.3155,13781517
2015-08-24,99.7721,100.226,97.8743,98.289,21425324
2015-08-25,96.8553,97.0405,96.0875,96.6776,19742968
2015-08-26,95.6585,96.0432,94.3831,94.8639,21125456
2015-08-27,94.7747,95.5525,94.6379,94.9187,11735303
2015-08-28,95.7732,96.0077,95.0898,95.1752,12788630
2015-08-31,95.9399,96.0077,94.3645,94.4368,11080323
2015-09-01,94.8383,95.1677,94.3107,95.1328,19627772
2015-09-02,94.6635,95.0995,94.2151,94.3107,12208113
2015-09-03,94.6292,94.8639,94.09,94.7845,9035480
2015-09-04,95.4298,95.8019,94.9737,95.6241,10201608
2015-09-08,94.6292,94.7747,94.1265,94.2242,9044464
2015-09-09,93.2539,94.8817,93.2026,94.6897,9547913
2015-09-10,94.3204,94.4622,93.8987,94.0282,8707015
2015-09-11,94.6973,95.1583,94.5847,94.6379,7558091
2015-09-14,95.071,95.2192,94.5434,94.7934,5416488
2015-09-15,94.2433,94.3381,92.8402,92.9566,15261293
2015-09-16,92.7009,93.1061,92.3656,92.5774,8916542
2015-09-17,92.6393,93.8379,92.5135,93.7323,25459480
2015-09-18,94.481,95.2627,94.4095,95.1752,19198089
2015-09-21,94.3204,94.3914,93.3793,93.6339,12939813
2015-09-22,94.6809,95.3755,94.4177,94.9472,12789315
2015-09-23,94.8201,95.1583,94.3107,94.9376,8685804
2015-09-24,95.9817,96.3903,95.4648,95.5525,12318607
2015-09-25,94.8466,95.0537,94.5347,94.757,10756385
2015-09-28,95.2627,96.4595,95.2627,96.3537,12616307
2015-09-29,96.2922,96.8651,96.053,96.6119,11554933
2015-09-30,96.1796,96.4789,95.9568,96.2922,12615213
2015-10-01,96.9117,97.2528,96.5751,96.6873,11612006
2015-10-02,98.1081,98.5731,96.9891,97.2858,16645066
2015-10-05,96.6216,96.7047,95.8985,95.9656,14548202
2015-10-06,95.7037,96.5298,95.6049,96.3903,7282249
2015-10-07,95.9243,96.3382,95.6759,96.053,8594725
2015-10-08,96.3018,96.3634,95.0347,95.2704,16493854
2015-10-09,95.2704,95.7829,95.2192,95.4992,11571805
2015-10-12,96.0875,96.3903,95.9817,96.2333,5429995
2015-10-13,96.4789,96.5298,95.9158,96.3903,7870567
2015-10-14,96.6033,97.277,96.3112,97.2373,12468184
2015-10-15,97.0861,97.2023,96.6613,96.7483,8865402
2015-10-16,97.0405,97.211,96.7404,96.7752,10304641
2015-10-19,96.668,96.811,95.9817,96.5213,7987287
2015-10-20,95.9158,96.0356,95.7037,95.9399,8234317
2015-10-21,96.5395,97.0259,96.4325,96.8833,8455177
2015-10-22,96.929,97.4521,96.4595,97.0405,8878075
2015-10-23,96.1335,96.423,95.9482,96.2237,9036969
2015-10-26,96.7404,97.0066,96.6873,96.8553,7502466
2015-10-27,97.2431,97.5523,96.9805,97.1015,9163082
2015-10-28,97.0493,97.1102,96.3112,96.7047,10842772
2015-10-29,96.2065,96.2429,95.071,95.183,15502356
2015-10-30,95.4648,95.9243,95.2972,95.8985,15186615
2015-11-02,95.3153,95.6336,95.2533,95.4479,11180029
2015-11-03,95.2267,95.2798,94.5621,94.6973,11397943
2015-11-04,94.8109,95.142,94.481,94.8022,7640913
2015-11-05,94.7747,94.7845,94.1688,94.5434,9285891
2015-11-06,93.5669,93.5995,92.9566,93.1683,13548246
2015-11-09,92.4187,93.0885,92.3323,92.6051,11701879
2015-11-10,92.7437,93.3245,92.6481,92.9023,8575685
2015-11-11,92.6223,92.815,92.5586,92.6926,3651040
2015-11-12,92.9657,93.5294,92.9195,93.1683,8694763
2015-11-13,93.4215,93.8715,93.3341,93.706,10101107
2015-11-16,93.775,93.9344,93.2539,93.6248,7007853
2015-11-17,93.1683,94.0367,92.8833,93.759,6544869
2015-11-18,93.6248,94.09,93.4562,93.9493,6686546
2015-11-19,94.6379,94.8552,94.4622,94.5847,8486900
2015-11-20,94.6809,94.766,94.1519,94.2949,7628373
2015-11-23,94.3287,94.8295,94.1878,94.5847,6945124
2015-11-24,94.6546,94.8913,94.3735,94.5765,4307201
2015-11-25,94.8723,95.0537,94.6973,94.8022,4191455
2015-11-27,94.9281,94.9825,94.6973,94.7045,3284122
2015-11-30,94.8109,95.142,94.7845,95.0804,6617434
2015-12-01,95.1393,96.3557,95.1393,96.3401,16275730
2015-12-02,96.2065,96.5221,95.846,96.3739,9364941
2015-12-03,95.2096,95.2341,93.3553,93.7965,21178358
2015-12-04,93.7965,94.8807,93.7442,94.5746,15099294
2015-12-07,94.773,96.054,94.763,95.4878,11494989
2015-12-08,95.9072,96.0272,95.2798,95.5431,9252390
2015-12-09,95.2001,95.8182,94.5227,95.4555,11465917
2015-12-10,95.5249,95.7226,95.3059,95.5602,7147935
2015-12-11,96.5126,97.3354,96.3739,97.0706,15680895
2015-12-14,96.5597,96.5946,95.4878,95.8279,13591194
2015-12-15,94.9546,95.3847,94.7917,95.2704,11212984
2015-12-16,94.9977,95.8364,94.5227,95.0869,14008894
2015-12-17,95.5156,96.3132,95.4193,96.1335,12650397
2015-12-18,96.5597,96.8764,96.3401,96.6544,12967584
2015-12-21,96.8052,97.0881,96.4192,96.6381,9555013
2015-12-22,96.1968,96.3317,95.6853,95.933,6942632
2015-12-23,95.1222,95.3926,94.8278,95.2258,9290100
2015-12-24,95.4803,95.8019,95.4288,95.7647,4280407
2015-12-28,95.8909,96.4259,95.7829,96.0442,9651632
2015-12-29,95.6499,95.6939,94.3354,94.4689,9907261
2015-12-30,94.2771,94.7551,94.085,94.3616,7008394
2015-12-31,94.7825,95.0242,94.5227,94.7917,10047263
2016-01-04,95.846,96.2514,95.3563,95.4725,13473445
2016-01-05,95.0415,95.4878,94.8629,95.106,7941802
2016-01-06,96.143,96.3826,95.933,96.3557,11344133
2016-01-07,96.4354,96.6304,95.7313,96.5501,12977550
2016-01-08,96.2333,97.0367,96.0809,96.9561,12184107
2016-01-11,95.9252,96.5308,95.7924,95.8994,12773221
2016-01-12,96.1698,97.7228,96.0086,97.2809,16408492
2016-01-13,97.0957,98.6696,96.8863,98.2499,19814418
2016-01-14,97.8468,98.2324,96.9485,97.3159,16377868
2016-01-15,98.579,99.0008,98.3215,98.8323,17779278
2016-01-19,98.3686,99.0652,98.2167,98.5446,11356304
2016-01-20,99.806,100.527,99.3492,99.5557,21986181
2016-01-21,99.7801,100.044,98.7731,98.8885,13994877
2016-01-22,98.1981,98.6786,97.8888,98.528,12930531
2016-01-25,98.9918,99.2204,98.7574,99.0462,7299627
2016-01-26,99.0185,99.385,98.8323,99.0729,7241961
2016-01-27,98.8323,99.2303,98.4139,99.0562,10123728
2016-01-28,98.6786,99.3393,98.6312,99.1967,13453385
2016-01-29,100.125,100.476,99.7532,100.044,16751991
2016-02-01,99.8498,100.054,99.4346,99.7532,12628261
2016-02-02,100.891,101.226,100.803,101.041,4901413
2016-02-03,101.023,102.363,100.74,100.767,14466954
2016-02-04,100.979,101.277,100.38,101.26,10637094
2016-02-05,100.714,101.616,100.451,101.392,9502317
2016-02-08,102.19,103.655,102.163,103.429,13056651
2016-02-09,103.986,104.003,103.116,103.655,16933486
2016-02-10,103.714,104.603,103.238,104.567,13147365
2016-02-11,105.883,106.51,104.742,105.303,26048260
2016-02-12,104.447,104.824,103.098,103.537,15364033
2016-02-16,102.806,102.976,102.751,102.797,4742861
2016-02-17,101.631,101.694,101.444,101.589,5561710
2016-02-18,102.302,102.788,102.259,102.498,4210805
2016-02-19,103.098,103.602,103.071,103.529,1621681
2016-02-22,103.23,103.23,102.976,103.011,1792698
2016-02-23,102.347,103.555,102.296,103.555,2742804
2016-02-24,104.258,105.037,104.159,104.159,5105151
2016-02-25,103.883,104.131,103.617,103.934,2844192
2016-02-26,102.601,102.994,102.456,102.976,4359690
2016-02-29,102.761,103.285,102.718,103.124,8554891
2016-03-01,103.202,103.23,101.253,101.385,15629122
2016-03-02,101.253,101.783,101.162,101.773,7386620
2016-03-03,101.873,102.566,101.624,102.163,6940572
2016-03-04,101.606,101.915,100.803,101.536,9550176
2016-03-07,101.367,101.554,101.032,101.463,5639295
2016-03-08,102.863,103.334,102.574,102.583,8048358
2016-03-09,101.881,102.363,101.649,101.958,7691549
2016-03-10,102.217,102.498,100.924,101.545,12790470
2016-03-11,101.658,101.713,100.333,100.46,9768892
2016-03-14,100.847,101.312,100.722,100.803,6561237
2016-03-15,101.41,101.545,100.681,100.899,8128018
2016-03-16,100.794,101.427,100.469,101.209,12330230
2016-03-17,101.418,102.079,101.402,101.639,9892525
2016-03-18,101.845,102.224,101.581,101.863,10390803
2016-03-21,101.2,101.508,100.785,101.05,6989432
2016-03-22,101.668,101.826,100.924,101.023,6334297
2016-03-23,101.331,102.479,101.236,102.207,13470023
2016-03-24,103.037,103.071,101.809,102.252,8039383
2016-03-28,102.114,102.709,102.025,102.381,5964696
2016-03-29,102.88,103.403,102.61,103.397,10240207
2016-03-30,102.62,102.655,101.792,102.363,9466722
2016-03-31,102.583,103.182,102.456,103.052,8864544
2016-04-01,103.537,103.672,102.718,103.301,9652795
2016-04-04,103.389,103.529,103.003,103.362,5713643
2016-04-05,104.357,104.64,104.193,104.499,7511735
2016-04-06,103.994,104.114,103.343,103.746,7111923
2016-04-07,104.499,105.142,104.366,105.029,7282657
2016-04-08,104.484,104.675,104.076,104.357,6139447
2016-04-11,103.828,104.491,103.655,104.226,4969497
2016-04-12,103.626,104.013,103.174,103.491,5020398
2016-04-13,103.309,104.041,103.174,103.883,5224844
2016-04-14,103.473,103.82,103.149,103.362,5240938
2016-04-15,103.801,104.475,103.762,104.258,6498828
2016-04-18,103.838,103.925,103.293,103.82,5379515
2016-04-19,103.626,103.81,103.019,103.463,6089199
2016-04-20,103.698,104.096,102.252,102.401,12676574
2016-04-21,101.581,102.079,101.463,101.773,9764472
2016-04-22,101.906,101.949,101.418,101.517,6765505
2016-04-25,101.26,101.639,101.077,101.077,6100743
2016-04-26,101.014,101.014,100.476,100.588,7083490
2016-04-27,101.145,101.881,100.899,101.639,9213593
2016-04-28,101.392,102.144,101.245,102.061,9529900
2016-04-29,101.589,102.583,101.385,102.347,8556596
2016-05-02,101.958,102.154,101.26,101.277,11815817
2016-05-03,102.665,103.011,102.532,102.574,12702908
2016-05-04,102.751,103.106,102.391,103.09,7215717
2016-05-05,103.044,103.838,102.77,103.781,7228427
2016-05-06,103.655,103.663,103.212,103.326,8033115
2016-05-09,103.334,103.69,103.23,103.663,5733109
2016-05-10,103.655,103.873,103.473,103.672,5093031
2016-05-11,103.635,104.567,103.483,104.218,7450984
2016-05-12,103.483,103.915,103.429,103.781,6842431
2016-05-13,104.159,104.824,103.97,104.789,9310185
2016-05-16,104.274,104.293,103.753,103.892,5872478
2016-05-17,103.952,104.437,103.952,104.066,5443815
2016-05-18,103.617,103.655,102.163,102.61,14010514
2016-05-19,102.751,103.238,102.726,103.011,6593575
2016-05-20,102.726,103.293,102.665,103.098,6306124
2016-05-23,103.257,103.546,102.936,103.318,8006740
2016-05-24,102.976,103.124,102.437,102.917,6773946
2016-05-25,102.872,103.166,102.498,102.556,7340087
2016-05-26,102.855,103.326,102.847,103.027,5780973
2016-05-27,103.044,103.174,102.77,102.88,6100417
2016-05-31,102.259,103.318,102.224,103.098,9313096
2016-06-01,103.698,104.201,103.275,103.51,11084195
2016-06-02,103.915,104.532,103.892,104.274,6873947
2016-06-03,105.48,105.771,105.267,105.771,11364084
2016-06-06,105.408,105.506,104.862,104.975,8269352
2016-06-07,105.295,105.585,105.213,105.232,4989202
2016-06-08,105.49,105.935,105.353,105.806,5755738
2016-06-09,106.644,106.827,106.317,106.483,7638509
2016-06-10,107.011,107.429,106.6,106.812,7611346
2016-06-13,107.233,107.482,107.004,107.474,7381478
2016-06-14,108.106,108.125,107.348,107.393,10225977
2016-06-15,107.578,108.134,107.42,107.806,8696339
2016-06-16,108.55,109.214,108.097,108.327,11315622
2016-06-17,108.116,108.17,107.377,107.651,6937221
2016-06-20,106.571,106.836,106.389,106.51,6897183
2016-06-21,106.617,106.854,105.964,106.024,6859109
2016-06-22,105.999,106.369,105.789,106.165,5383547
2016-06-23,105.277,105.851,104.842,104.966,8708286
2016-06-24,108.444,108.444,107.41,107.79,17865313
2016-06-27,109.892,110.825,109.872,110.496,19237977
2016-06-28,110.711,111.07,110.252,110.72,13549311
2016-06-29,110.895,111.258,109.746,109.892,12276484
2016-06-30,110.189,111.109,109.608,110.268,16120088
2016-07-01,111.979,111.989,110.72,111.807,16842685
2016-07-05,112.83,113.649,112.695,113.197,9449361
2016-07-06,113.542,113.727,112.922,113.376,14176035
2016-07-07,113.03,113.886,112.768,113.368,9679952
2016-07-08,113.657,114.223,113.224,114.223,10949171
2016-07-11,113.77,114.106,113.127,113.215,7573556
2016-07-12,111.68,112.019,111.07,111.353,15547553
2016-07-13,112.42,112.759,112.087,112.65,9401162
2016-07-14,110.779,111.233,110.641,111.028,11862101
2016-07-15,110.479,110.651,109.892,110.051,9287026
2016-07-18,110.622,110.762,109.539,109.953,6763867
2016-07-19,110.525,110.808,110.06,110.605,8623639
2016-07-20,109.927,110.156,109.676,109.971,7327090
2016-07-21,109.004,110.252,108.968,110.198,10719257
2016-07-22,109.693,110.755,109.642,110.409,6624661
2016-07-25,110.525,110.762,110.216,110.321,5033635
2016-07-26,110.966,110.966,110.111,110.506,6200781
2016-07-27,110.992,111.868,110.878,111.868,8807016
2016-07-28,111.205,112.009,111.136,111.651,6702872
2016-07-29,111.709,112.678,111.529,112.576,9579354
2016-08-01,111.39,111.935,111.258,111.381,11563451
2016-08-02,109.81,110.959,109.548,110.216,11299119
2016-08-03,110.452,110.596,109.872,110.286,5442044
2016-08-04,111.136,111.68,110.966,111.128,6025632
2016-08-05,110.798,110.904,109.801,109.944,8969203
2016-08-08,109.625,110.4,109.403,110.156,5766764
2016-08-09,110.544,111.334,110.469,111.266,6132034
2016-08-10,111.488,111.944,111.145,111.68,5916018
2016-08-11,111.589,111.607,110.4,110.693,7650743
2016-08-12,111.876,112.219,111.463,111.607,7796270
2016-08-15,111.028,111.266,110.58,110.589,5024061
2016-08-16,110.747,110.878,110.128,110.268,6530968
2016-08-17,110.469,111.119,110.368,110.931,5414121
2016-08-18,110.923,111.372,110.605,111.119,4298254
2016-08-19,110.479,110.798,110.024,110.544,6157426
2016-08-22,111.283,111.661,111.051,111.472,5681012
2016-08-23,111.773,112.009,111.3,111.572,6910675
2016-08-24,111.626,111.709,111.07,111.325,5854763
2016-08-25,110.959,111.39,110.73,110.878,6456826
2016-08-26,111.344,112.087,110.119,110.252,13847948
2016-08-29,111.061,111.832,110.931,111.729,7448381
2016-08-30,111.689,111.763,111.3,111.3,5777730
2016-08-31,111.291,111.689,111.028,111.463,6685607
2016-09-01,110.661,111.842,110.622,111.572,10205184
2016-09-02,110.931,110.992,110.296,110.671,9228599
2016-09-06,110.73,111.824,110.589,111.463,8597177
2016-09-07,112.044,112.08,111.41,111.41,5492205
2016-09-08,110.844,111.177,109.554,110.016,13632924
2016-09-09,108.619,108.664,108.081,108.17,15034497
2016-09-12,108.012,108.417,107.897,108.233,7963698
2016-09-13,108.452,108.56,106.45,107.011,17102355
2016-09-14,107.011,107.687,107.011,107.184,7767765
2016-09-15,106.662,107.011,106.202,106.716,11298506
2016-09-16,107.429,107.603,107.15,107.56,7691438
2016-09-19,107.377,107.651,107.176,107.216,6303610
2016-09-20,107.888,108.223,107.498,107.586,6824755
2016-09-21,107.445,108.471,107.121,108.444,11955797
2016-09-22,109.122,109.58,108.978,109.3,9347770
2016-09-23,109.369,109.617,109.15,109.222,6586583
2016-09-26,109.403,110.016,109.361,109.892,10031993
2016-09-27,110.641,110.798,110.104,110.72,10520011
2016-09-28,110.58,111.08,110.338,110.488,8409660
2016-09-29,109.792,111.01,109.703,110.755,9225609
2016-09-30,110.614,110.679,109.259,109.81,12741294
2016-10-03,110.087,110.162,109.354,109.395,8054040
2016-10-04,109.259,109.413,108.071,108.116,13622289
2016-10-05,107.969,108.012,107.242,107.621,9956783
2016-10-06,107.141,107.703,106.918,107.028,9046041
2016-10-07,107.112,107.387,106.433,107.103,10199239
2016-10-10,106.248,106.483,105.981,106.457,5477665
2016-10-11,106.257,106.812,106.024,106.229,10352803
2016-10-12,106.106,106.369,105.744,106.317,8502965
2016-10-13,106.881,107.112,106.662,106.722,8146943
2016-10-14,105.771,106.31,105.178,105.223,12009795
2016-10-17,105.637,106.158,105.627,105.908,11799560
2016-10-18,105.444,106.275,105.417,106.257,7543844
2016-10-19,105.859,106.571,105.814,106.326,7789894
2016-10-20,106.881,106.967,106.282,106.442,6616276
2016-10-21,106.784,106.95,106.266,106.609,10267891
2016-10-24,106.698,106.722,105.789,106.149,7237153
2016-10-25,105.999,106.812,105.964,106.423,5621041
2016-10-26,105.935,106.211,105.558,105.709,6892824
2016-10-27,104.806,104.806,104.013,104.542,11445830
2016-10-28,104.258,104.693,104.209,104.302,8950828
2016-10-31,104.667,104.975,104.515,104.95,8812778
2016-11-01,104.274,105.435,104.058,104.958,15754079
2016-11-02,105.186,105.851,104.975,105.417,10816389
2016-11-03,104.751,104.985,104.499,104.603,7595248
2016-11-04,105.169,105.593,105.054,105.558,9513805
2016-11-07,104.751,104.95,104.499,104.649,6341309
2016-11-08,104.966,105.115,103.925,104.218,8918872
2016-11-09,101.949,102.07,99.5041,99.806,37384791
2016-11-10,99.3036,100.097,98.3304,98.3392,27536659
2016-11-11,98.528,98.6056,97.4559,97.7852,11216757
2016-11-14,97.1595,98.2851,96.7143,97.1857,26427907
2016-11-15,97.935,98.4139,97.5728,97.6811,14931995
2016-11-16,98.0053,98.6599,97.8987,98.5701,10689632
2016-11-17,97.7143,97.8468,96.9234,97.0881,13197560
2016-11-18,97.4375,97.7317,96.4192,96.8052,14097598
2016-11-21,97.0957,97.3257,96.8323,97.0433,7774230
2016-11-22,97.4658,97.5552,96.8224,97.0096,9453680
2016-11-23,96.143,96.8504,95.5346,96.6544,16093560
2016-11-25,97.0792,97.1684,96.4702,96.7878,3883100
2016-11-28,97.2654,97.5288,96.9921,97.5112,9699036
2016-11-29,97.2897,98.0876,97.0957,97.935,9712103
2016-11-30,96.1249,96.9398,95.7406,96.3317,21813601
2016-12-01,95.1659,95.5156,94.4689,95.3305,26544082
2016-12-02,95.6759,96.5126,95.6499,96.0086,15011894
2016-12-05,95.4803,96.6468,95.1222,95.9072,14504698
2016-12-06,96.0969,96.2853,95.6336,95.846,13387625
2016-12-07,96.1796,96.8128,96.1796,96.6544,10525779
2016-12-08,95.6585,95.7924,95.3563,95.5249,12751696
2016-12-09,95.2618,95.4288,94.166,94.3447,15968668
2016-12-12,94.1576,94.583,93.8678,94.5132,11643406
2016-12-13,95.0869,95.1477,94.3005,94.8807,14367424
2016-12-14,95.5955,95.7129,93.8154,93.8247,18823314
2016-12-15,94.3972,95.0071,93.9739,94.2771,15060449
2016-12-16,94.4434,94.6857,93.8154,94.0684,13954403
2016-12-19,94.7366,95.2096,94.5319,95.0869,12126465
2016-12-20,94.4604,94.669,94.2488,94.5914,7328277
2016-12-21,94.6857,95.0869,94.5319,95.0338,5426138
2016-12-22,94.6169,95.0158,94.5914,94.8629,5559277
2016-12-23,95.1907,95.3059,94.9806,95.0604,4877913
2016-12-27,94.5227,94.763,94.3803,94.7366,6105677
2016-12-28,94.8998,95.6939,94.763,95.4096,8810612
2016-12-29,95.6241,96.0011,95.4972,95.7464,9785212
2016-12-30,95.6049,96.3037,95.5515,95.8909,13186102
2017-01-03,95.3239,96.5858,95.1477,96.2941,15388504
2017-01-04,96.3913,96.7588,96.1518,96.6544,7917142
2017-01-05,96.9318,98.2324,96.7066,98.2069,15271467
2017-01-06,97.5026,97.8468,97.1857,97.2809,9697838
2017-01-09,98.1209,98.2167,97.7757,98.0876,9777501
2017-01-10,97.8537,98.1443,97.638,98.0249,9757467
2017-01-11,98.1707,98.7654,97.7317,98.3392,11420003
2017-01-12,98.8512,99.0997,98.0876,98.1286,11880058
2017-01-13,97.6722,98.0249,97.0706,97.6567,11066736
2017-01-17,98.8512,98.9564,98.2167,98.6786,8674363
2017-01-18,98.0347,98.1893,97.3257,97.3947,10406528
2017-01-19,96.9649,97.0367,96.2142,96.7143,13327825
2017-01-20,96.4604,96.8128,96.0086,96.5501,15629827
2017-01-23,96.8323,98.1121,96.5946,97.5112,15555287
2017-01-24,97.2041,97.493,96.4259,96.8128,7604077
2017-01-25,96.0011,96.2614,95.438,95.6759,12264167
2017-01-26,95.7226,95.9914,95.2618,95.9408,8913783
2017-01-27,96.1067,96.4519,95.9827,96.2853,7949025
2017-01-30,96.143,96.497,95.9408,95.9914,7269931
2017-01-31,96.0442,96.8863,95.9827,96.6544,14990459
2017-02-01,96.071,96.4192,95.6585,96.071,12693244
2017-02-02,96.724,96.8764,95.9914,96.0272,7818995
2017-02-03,96.3401,96.67,95.5678,95.9914,12738219
2017-02-06,96.5946,96.8764,96.0883,96.5763,9998538
2017-02-07,96.6139,97.6294,96.3652,97.2809,9876186
2017-02-08,97.9604,98.65,97.9515,98.6224,17428815
2017-02-09,97.9515,98.1042,97.3257,97.4658,17873290
2017-02-10,96.8583,97.5728,96.8583,97.4034,9571833
2017-02-13,96.9746,97.1132,96.6795,97.0881,8614555
2017-02-14,96.9746,97.0192,95.8642,96.4095,13109440
2017-02-15,95.8096,96.1698,95.7226,95.9827,9468650
2017-02-16,96.1698,96.9485,96.0883,96.4885,11667541
2017-02-17,97.2897,97.353,96.8764,97.0367,8613326
2017-02-21,96.5501,97.2897,96.4798,96.8583,9061237
2017-02-22,97.4375,97.4559,96.4702,97.0278,9253128
2017-02-23,97.2566,97.385,97.0433,97.3354,6162025
2017-02-24,97.9085,98.5347,97.8293,98.4385,13034274
2017-02-27,98.2685,98.3392,97.7932,97.8537,9322183
2017-02-28,98.0347,98.4806,97.8791,98.2167,9524621
2017-03-01,96.5405,96.6139,96.143,96.5597,12378423
2017-03-02,96.1796,96.3401,95.8727,96.1968,9855398
2017-03-03,96.3557,96.4604,95.8279,96.4604,10726214
2017-03-06,96.2672,96.2672,95.8019,95.9914,5460221
2017-03-07,95.7647,95.9168,95.5678,95.7226,6670053
2017-03-08,94.8457,95.3401,94.773,95.2096,13043787
2017-03-09,94.8714,94.9892,94.3894,94.4507,11789447
2017-03-10,94.6945,94.8542,94.3184,94.773,8687849
2017-03-13,94.4604,94.6517,94.1576,94.1743,8652376
2017-03-14,94.3894,94.8807,94.3354,94.6352,12210986
2017-03-15,95.0509,96.0366,94.9462,95.7829,18064868
2017-03-16,95.3659,95.4803,95.106,95.3059,9920701
2017-03-17,95.4725,95.9733,95.4011,95.8909,7830526
2017-03-20,95.8279,96.3557,95.7829,96.2941,6802254
2017-03-21,96.2065,97.2216,96.1796,97.0792,15516288
2017-03-22,97.5728,97.9426,97.3257,97.484,14428367
2017-03-23,97.6633,97.8215,97.0096,97.3441,8347250
2017-03-24,97.4034,97.8888,97.3082,97.7064,7044612
2017-03-27,98.4729,98.5867,97.9604,98.1541,7345297
2017-03-28,98.4472,98.465,97.3704,97.484,7574447
2017-03-29,97.7511,98.1121,97.7064,98.0876,7189233
2017-03-30,97.8623,97.8791,97.2392,97.2723,8416779
2017-03-31,97.2041,97.6478,97.1403,97.5638,5751270
2017-04-03,97.5552,98.7112,97.5112,98.5525,16046372
2017-04-04,98.3117,98.4906,97.9789,98.0347,7667717
2017-04-05,97.6478,98.4385,97.4754,98.3215,9971363
2017-04-06,98.2167,98.3392,97.6195,98.2167,6266649
2017-04-07,98.6942,99.0185,97.7599,97.7757,12680075
2017-04-10,98.1286,98.5181,98.0249,98.2256,5770969
2017-04-11,98.6696,99.3204,98.5957,99.1443,13948503
2017-04-12,99.2134,99.7721,99.0462,99.6815,10908337
2017-04-13,99.9644,100.201,99.5289,99.9814,9873834
2017-04-17,99.9734,100.054,99.4852,99.6815,7969650
2017-04-18,100.288,101.226,100.054,100.987,13584462
2017-04-19,100.485,100.546,100.167,100.433,8157776
2017-04-20,100.194,100.333,99.7243,100.044,9470794
2017-04-21,100.252,100.608,100,100.044,7302257
2017-04-24,99.2303,99.7432,99.172,99.5468,9959226
2017-04-25,98.9918,99.172,98.3215,98.3785,10012148
2017-04-26,98.4385,98.9374,98.3589,98.9207,7118659
2017-04-27,98.6224,99.0819,98.4806,98.9297,6146587
2017-04-28,98.5005,99.1531,98.4551,99.0819,10082675
2017-05-01,98.7731,99.1176,97.9877,98.2774,10837444
2017-05-02,98.1981,98.8413,98.1707,98.7821,8289322
2017-05-03,99.1877,99.3204,98.6696,98.8413,11005333
2017-05-04,98.2167,98.3971,97.9515,98.3589,11959691
2017-05-05,98.5181,98.5957,98.1286,98.4551,6906414
2017-05-08,98.3029,98.3215,97.837,97.9172,9927576
2017-05-09,97.7064,97.9172,97.5026,97.9172,6816349
2017-05-10,98.1443,98.2596,97.5192,97.7932,8029741
2017-05-11,97.3782,97.8693,97.3159,97.7932,9215887
2017-05-12,98.2167,98.6134,98.2069,98.528,9104236
2017-05-15,98.2596,98.3884,98.0249,98.2596,6043394
2017-05-16,98.3029,98.9374,98.3029,98.6312,8281319
2017-05-17,99.514,100.244,99.3204,100.044,13824423
2017-05-18,100.405,100.572,99.9644,100.151,10288614
2017-05-19,100.097,100.424,99.8339,100.351,11110887
2017-05-22,100.142,100.252,100.025,100.107,5005921
2017-05-23,100.227,100.306,99.3939,99.4426,9730961
2017-05-24,99.6556,100.025,99.4426,100,9200995
2017-05-25,99.8409,100.044,99.6292,100.035,7965250
2017-05-26,100.244,100.397,100.017,100.201,3651703
2017-05-30,100.654,100.749,100.397,100.706,5936749
2017-05-31,100.672,101.154,100.654,100.951,9856723
2017-06-01,100.588,100.996,100.554,100.96,11110893
2017-06-02,101.881,102.321,101.729,102.197,16269661
2017-06-05,101.606,101.826,101.499,101.554,8318232
2017-06-06,102.259,102.409,102.006,102.006,15788486
2017-06-07,101.889,102.114,101.508,101.624,15432905
2017-06-08,101.589,101.589,101.087,101.34,10768417
2017-06-09,100.908,101.385,100.818,101.172,6297403
2017-06-12,101.014,101.678,100.951,101.138,5330562
2017-06-13,100.847,101.277,100.828,101.154,5830175
2017-06-14,102.456,103.071,102.288,102.735,24849120
2017-06-15,102.583,102.761,102.372,102.583,7209133
2017-06-16,102.574,102.847,102.532,102.779,8203841
2017-06-19,102.751,102.872,102.547,102.646,6935985
2017-06-20,103.124,103.617,103.124,103.529,10334430
2017-06-21,103.379,103.828,103.22,103.746,7272233
2017-06-22,103.873,104.003,103.537,103.986,8124466
2017-06-23,103.681,104.032,103.617,103.934,5323535
2017-06-26,104.312,104.559,104.226,104.302,6813393
2017-06-27,103.645,103.698,102.994,103.212,10271462
2017-06-28,103.037,103.071,102.504,102.872,8431460
2017-06-29,101.694,102.278,101.606,102.016,11208049
2017-06-30,101.853,101.999,101.563,101.792,12528301
2017-07-03,101.906,101.932,101.077,101.454,13522227
2017-07-05,101.226,101.616,101.145,101.481,13979329
2017-07-06,100.663,100.767,100.176,100.58,13315838
2017-07-07,100.097,100.244,99.9026,100.008,11535443
2017-07-10,100.125,100.306,99.9734,100.151,4734493
2017-07-11,100.116,100.495,100,100.306,5429910
2017-07-12,100.96,101.087,100.635,101.023,9618520
2017-07-13,100.73,100.767,100.081,100.361,9139650
2017-07-14,101.138,101.192,100.315,100.495,8057040
2017-07-17,100.495,101.05,100.442,100.785,5812799
2017-07-18,101.427,101.713,101.253,101.694,11242479
2017-07-19,101.721,101.915,101.563,101.739,6306782
2017-07-20,102.302,102.513,101.881,102.025,15015658
2017-07-21,102.513,102.726,102.372,102.479,7608710
2017-07-24,102.278,102.456,102.025,102.061,6599001
2017-07-25,101.172,101.217,100.618,100.722,11953280
2017-07-26,100.442,101.131,100.288,100.863,10379220
2017-07-27,100.306,100.537,100.089,100.351,7841114
2017-07-28,100.442,101.05,100.433,100.96,6738048
2017-07-31,100.608,101.095,100.554,101.087,6704719
2017-08-01,100.598,101.889,100.58,101.836,11711149
2017-08-02,101.932,102.269,101.873,101.889,7033809
2017-08-03,102.363,102.946,102.337,102.927,12639960
2017-08-04,102.252,102.278,101.658,102.051,10278326
2017-08-07,101.991,102.207,101.799,102.181,5733337
2017-08-08,102.006,102.106,101.418,101.818,7178324
2017-08-09,102.863,102.88,102.288,102.372,11289989
2017-08-10,102.628,103.285,102.566,103.23,12254723
2017-08-11,102.735,103.301,102.574,103.275,6902255
2017-08-14,102.917,103.149,102.701,102.744,6257281
2017-08-15,101.906,102.574,101.889,102.33,9149236
2017-08-16,101.982,102.946,101.958,102.691,6465088
2017-08-17,102.682,103.454,102.556,103.397,11464782
2017-08-18,103.723,103.864,103.131,103.412,10262423
2017-08-21,103.537,103.753,103.326,103.681,9423566
2017-08-22,103.555,103.573,103.14,103.285,7516594
2017-08-23,103.772,103.994,103.529,103.986,9115942
2017-08-24,103.635,103.994,103.491,103.593,6818349
2017-08-25,103.753,104.114,103.626,104.003,8941189
2017-08-28,103.672,104.058,103.501,103.942,5430662
2017-08-29,104.907,104.958,103.994,104.258,9085784
2017-08-30,104.123,104.331,104.023,104.226,5797017
2017-08-31,104.248,104.567,104.193,104.532,9766341
2017-09-01,104.193,104.218,103.463,103.746,17262017
2017-09-05,104.499,105.408,104.499,105.37,18596260
2017-09-06,105.334,105.585,104.542,104.732,11029089
2017-09-07,105.012,106.051,105.012,105.806,16639258
2017-09-08,105.673,105.709,105.213,105.585,11982766
2017-09-11,104.649,104.789,104.159,104.312,21815731
2017-09-12,103.986,104.023,103.555,103.791,9232825
2017-09-13,103.883,103.892,103.352,103.362,8234417
2017-09-14,103.421,103.82,103.397,103.801,8142455
2017-09-15,103.961,103.97,103.565,103.847,11935790
2017-09-18,103.529,103.593,103.011,103.247,8385072
2017-09-19,103.352,103.379,102.917,102.994,6786928
2017-09-20,103.106,103.174,102.601,103.071,9816486
2017-09-21,103.267,103.573,102.994,103.011,7511376
2017-09-22,103.529,103.731,103.182,103.301,6915175
2017-09-25,103.389,104.169,103.301,103.952,11825620
2017-09-26,103.762,103.864,103.463,103.753,8860203
2017-09-27,102.224,102.583,101.999,102.207,14837291
2017-09-28,101.678,102.034,101.481,101.906,10853627
2017-09-29,102.134,102.356,101.729,102.134,13788296
2017-10-02,102.381,102.547,101.915,101.94,9584800
2017-10-03,101.639,102.134,101.639,102.034,7583587
2017-10-04,102.154,102.197,101.616,102.042,9080202
2017-10-05,101.932,101.958,101.454,101.658,9972485
2017-10-06,101.103,101.799,100.891,101.367,12650605
2017-10-09,101.526,101.764,101.41,101.694,4373944
2017-10-10,101.836,102.437,101.729,101.873,8128643
2017-10-11,102.181,102.259,101.932,102.051,5347733
2017-10-12,102.163,102.532,101.915,102.504,8707803
2017-10-13,103.003,103.293,102.673,103.22,9446042
2017-10-16,102.956,103.257,102.83,103.14,6995705
2017-10-17,102.838,103.397,102.838,103.275,6059625
2017-10-18,102.574,102.682,102.278,102.61,7246043
2017-10-19,103.124,103.334,102.744,102.779,10933099
2017-10-20,101.713,101.94,101.41,101.694,15030471
2017-10-23,101.853,102.114,101.729,101.881,8378179
2017-10-24,101.172,101.454,100.987,101.226,8343347
2017-10-25,100.469,100.847,100.37,100.74,12145184
2017-10-26,100.908,100.908,100.38,100.38,9972975
2017-10-27,100.828,101.138,100.663,101.068,12778914
2017-10-30,101.597,102.089,101.34,102.051,11036922
2017-10-31,102.154,102.259,102.034,102.089,5394719
2017-11-01,102.217,102.847,102.171,102.556,10878594
2017-11-02,102.735,103.158,102.682,102.984,8788462
2017-11-03,103.116,103.301,102.847,103.257,13365233
2017-11-06,103.473,103.731,103.318,103.635,7597643
2017-11-07,103.74,104.193,103.655,104.086,7813913
2017-11-08,104.041,104.209,103.723,103.828,4083827
2017-11-09,103.429,103.746,103.182,103.537,7641850
2017-11-10,102.523,102.62,101.896,102.016,14578119
2017-11-13,102.583,102.591,102.181,102.224,7155649
2017-11-14,102.574,102.936,102.574,102.899,7539069
2017-11-15,103.593,104.105,103.257,104.013,11639476
2017-11-16,103.546,103.828,103.098,103.106,7172757
2017-11-17,103.602,103.915,103.501,103.873,8442091
2017-11-20,103.454,103.864,103.454,103.838,5149586
2017-11-21,104.437,104.603,103.81,104.169,7078595
2017-11-22,104.066,104.532,103.978,104.491,5038355
2017-11-24,104.312,104.393,104.131,104.209,3822391
2017-11-27,104.258,104.41,103.901,104.066,7390697
2017-11-28,104.193,104.515,103.942,104.193,7280048
2017-11-29,103.192,103.293,102.822,103.182,17700031
2017-11-30,102.994,103.158,102.288,102.83,11717640
2017-12-01,103.645,105.133,103.027,104.209,29852261
2017-12-04,103.69,104.302,103.593,104.258,11669109
2017-12-05,104.159,104.975,104.141,104.751,13307896
2017-12-06,105.286,105.602,105.115,105.124,14371208
2017-12-07,105.334,105.49,104.003,104.312,15812249
2017-12-08,104.242,104.357,103.952,104.321,5812043
2017-12-11,104.456,104.649,104.105,104.123,4692021
2017-12-12,103.901,104.105,103.463,104.076,9102437
2017-12-13,104.419,104.889,104.242,104.834,10355207
2017-12-14,104.612,105.38,104.402,105.286,8256742
2017-12-15,105.24,105.891,105.029,105.7,8790015
2017-12-18,105.37,105.398,104.499,104.722,8791564
2017-12-19,104.023,104.076,103.003,103.397,13412086
2017-12-20,102.391,102.701,102.089,102.252,12150361
2017-12-21,102.372,103.044,102.347,102.83,8515038
2017-12-22,102.908,103.027,102.77,102.966,4816386
2017-12-26,103.131,103.573,103.124,103.275,3839553
2017-12-27,103.731,104.777,103.723,104.603,10977625
2017-12-28,104.41,104.657,104.274,104.515,6419263
2017-12-29,104.383,104.889,104.366,104.703,9176793
2018-01-02,104.375,104.393,103.212,103.546,19677630
2018-01-03,103.978,104.15,103.537,104.049,10427777
2018-01-04,103.681,104.114,103.439,104.032,11169851
2018-01-05,103.864,104.131,103.429,103.731,13227009
2018-01-08,103.97,103.994,103.293,103.655,10724190
2018-01-09,103.003,103.019,102.19,102.302,19661444
2018-01-10,101.359,102.288,101.226,102.181,17331612
2018-01-11,101.94,102.822,101.783,102.601,15160964
2018-01-12,102.437,102.984,102.278,102.761,12102382
2018-01-16,103.293,103.37,102.797,103.182,11058786
2018-01-17,103.22,103.672,102.822,103.052,10090692
2018-01-18,102.288,102.574,101.958,102.106,13138619
2018-01-19,101.863,101.982,101.499,101.572,13780956
2018-01-22,101.896,102.106,101.508,101.668,10888269
2018-01-23,102.19,102.523,101.721,102.106,14936391
2018-01-24,101.392,101.631,101.121,101.554,11001286
2018-01-25,101.649,102.479,101.35,102.391,14751608
2018-01-26,102.252,102.278,101.606,101.999,7831864
2018-01-29,101.49,101.49,100.917,101.287,14812005
2018-01-30,100.908,100.979,100.405,100.681,14619829
2018-01-31,101.41,101.463,100.618,101.287,21866677
2018-02-01,101.287,101.331,99.7243,99.796,22524115
2018-02-02,99.3393,99.4266,98.6056,98.8885,28930580
2018-02-05,98.5446,100.73,98.1121,99.806,34589933
2018-02-06,99.5557,99.9285,98.9918,99.172,13224684
2018-02-07,99.3204,99.4802,98.0523,98.2596,19676794
2018-02-08,97.5815,98.5525,97.4375,98.1541,18324308
2018-02-09,97.6633,98.4729,97.385,97.5192,18940080
2018-02-12,98.0523,98.6599,97.7317,97.9789,13235761
2018-02-13,98.0963,98.4139,97.9085,98.3971,9865279
2018-02-14,97.969,98.0347,97.121,97.2995,14547069
2018-02-15,97.7317,98.2324,97.5638,97.638,9936881
2018-02-16,98.4385,98.579,97.8623,98.1795,10223688
2018-02-20,97.7228,98.0053,97.7228,97.7228,9998448
2018-02-21,97.7757,97.8215,96.3498,96.5501,14574484
2018-02-22,96.9318,97.2897,96.7424,96.8052,11268463
2018-02-23,97.4658,97.837,97.353,97.6811,10972055
2018-02-26,98.1443,98.3215,97.6097,97.7143,10607438
2018-02-27,98.0249,98.1286,96.9485,97.5728,15147803
2018-02-28,97.9789,98.2596,97.7852,98.2069,11260915
2018-03-01,98.1355,99.0819,97.9085,98.8609,14829997
2018-03-02,98.4729,98.5446,97.8791,98.0787,12146584
2018-03-05,98.3971,98.4385,97.4559,97.8029,6828839
2018-03-06,98.0876,98.3304,97.8791,97.8987,6580061
2018-03-07,98.2412,98.3304,97.7317,97.7852,5384885
2018-03-08,98.0435,98.5957,98.0053,98.3392,8552941
2018-03-09,97.7679,98.0151,97.4209,97.6985,7929763
2018-03-12,98.0435,98.3215,97.9426,98.2596,7002106
2018-03-13,98.5867,98.8955,98.1981,98.7574,8997784
2018-03-14,98.9297,99.7432,98.9045,99.6093,12280245
2018-03-15,99.5468,99.8239,99.3592,99.6093,8156136
2018-03-16,99.2401,99.4177,99.0462,99.2501,7343163
2018-03-19,98.7731,99.385,98.7654,98.9464,10247981
2018-03-20,98.528,98.7821,98.4551,98.5612,6572730
2018-03-21,98.3215,98.9464,97.8693,98.6786,11758093
2018-03-22,99.6645,100.089,99.1254,99.6292,14647604
2018-03-23,99.1343,99.6645,99.0819,99.5468,8750504
2018-03-26,99.4108,99.7881,99.1254,99.163,9942359
2018-03-27,99.2688,100.342,99.2501,100.236,11065450
2018-03-28,100.627,100.794,100.201,100.503,8946175
2018-03-29,100.706,101.34,100.681,101.005,11700057
2018-04-02,100.767,101.624,100.598,101.209,14495832
2018-04-03,100.777,100.873,100.315,100.405,11868649
2018-04-04,100.767,100.854,100.125,100.201,8013946
2018-04-05,99.7064,99.8568,99.4346,99.4514,9157354
2018-04-06,100.176,100.588,99.815,100.546,10635654
2018-04-09,100.158,100.722,99.9096,100.722,7596307
2018-04-10,100.635,100.794,100.28,100.527,7284469
2018-04-11,101.182,101.217,100.699,100.899,7107071
2018-04-12,100.495,100.521,99.9554,100.142,7976031
2018-04-13,100.054,100.572,100.035,100.37,5978206
2018-04-16,99.8239,100.433,99.7801,100.405,5408921
2018-04-17,100.389,100.951,100.306,100.699,6732602
2018-04-18,100.714,100.758,99.8658,99.8757,9801271
2018-04-19,99.1343,99.2303,98.6599,99.0562,11893741
2018-04-20,98.7112,98.9117,98.3304,98.3589,9128013
2018-04-23,98.2499,98.4906,98.0602,98.3884,8518442
2018-04-24,98.1639,98.349,97.7852,97.9515,9864354
2018-04-25,97.484,97.6888,97.0881,97.2809,7953092
2018-04-26,97.7599,98.1042,97.638,97.9789,7862513
2018-04-27,98.3686,98.7654,98.3392,98.7112,6505881
2018-04-30,98.8709,99.26,98.7574,98.8885,10021263
2018-05-01,98.8245,98.8885,98.3884,98.5347,9588704
2018-05-02,98.7199,98.9045,98.4139,98.4296,5580731
2018-05-03,98.8885,99.2688,98.7574,98.8609,7625152
2018-05-04,99.1967,99.1967,98.6056,99.0098,5147441
2018-05-07,98.9918,99.0185,98.791,98.8512,4383667
2018-05-08,98.6599,99.0185,98.4472,98.7654,7319815
2018-05-09,98.294,98.5446,98.1893,98.1893,9412317
2018-05-10,98.6599,99.0008,98.4806,98.9564,8533864
2018-05-11,99.2758,99.3125,98.8709,99.1967,5135276
2018-05-14,98.8512,99.0098,98.6865,98.6942,6003884
2018-05-15,97.837,97.8537,97.1043,97.5728,15503063
2018-05-16,97.7143,97.8116,97.1857,97.1955,7832691
2018-05-17,97.0433,97.2129,96.6042,96.698,8809268
2018-05-18,96.9398,97.6097,96.9398,97.5365,11544043
2018-05-21,97.4658,97.6811,97.3257,97.5912,5345766
2018-05-22,97.6097,97.6478,97.2392,97.4307,5648851
2018-05-23,98.0053,98.2851,97.9172,98.1541,11577118
2018-05-24,98.7654,99.0562,98.7199,98.9207,9858857
2018-05-25,99.4802,99.7064,99.4018,99.522,10193765
2018-05-29,100.503,101.974,100.201,101.746,26038490
2018-05-30,100.69,101.095,100.46,101.05,13959291
2018-05-31,101.162,101.526,100.644,100.883,12942184
2018-06-01,100.22,100.681,99.9475,100.323,10453078
2018-06-04,100.167,100.194,99.5468,99.6014,8580110
2018-06-05,100.035,100.211,99.7632,99.8409,6756946
2018-06-06,99.3125,99.3304,98.7654,99.0185,9367564
2018-06-07,98.9831,100.485,98.9751,99.9734,15871653
2018-06-08,99.7064,99.9475,99.6093,99.6815,8141347
2018-06-11,99.3036,99.5646,99.1877,99.4942,8205671
2018-06-12,99.1798,99.6292,99.1443,99.522,7251247
2018-06-13,99.6192,99.7801,98.9374,99.4802,10592034
2018-06-14,99.8947,100.323,99.6386,100.306,12083627
2018-06-15,100.785,101.005,100.323,100.389,9582665
2018-06-18,100.476,100.546,100.107,100.306,5867159
2018-06-19,100.908,101.121,100.672,100.908,7353331
2018-06-20,100.73,100.749,99.9814,99.9913,8247499
2018-06-21,100.37,100.714,100.262,100.527,8675197
2018-06-22,100.151,100.598,100.125,100.521,4894554
2018-06-25,100.635,101.023,100.618,100.758,10027365
2018-06-26,100.73,100.951,100.635,100.908,6534144
2018-06-27,101.572,101.932,101.402,101.881,9799768
2018-06-28,101.889,101.974,101.639,101.896,8523766
2018-06-29,101.923,102.19,101.481,101.545,13385666
2018-07-02,101.792,101.799,101.41,101.463,11558224
2018-07-03,101.616,102.016,101.616,101.991,4556318
2018-07-05,102.042,102.446,101.999,102.288,4617987
2018-07-06,102.62,102.751,102.401,102.62,5598380
2018-07-09,102.051,102.171,101.923,101.967,7121025
2018-07-10,101.896,102.106,101.853,101.958,6890076
2018-07-11,102.372,102.461,102.07,102.347,8217283
2018-07-12,102.144,102.391,102.114,102.337,5771631
2018-07-13,102.513,102.709,102.391,102.591,4879502
2018-07-16,102.171,102.242,101.694,102.171,6599882
2018-07-17,102.242,102.321,101.923,101.982,4503127
2018-07-18,102.006,102.025,101.49,101.581,7572275
2018-07-19,101.845,102.372,101.818,102.217,7377018
2018-07-20,101.649,101.658,100.908,100.951,12524468
2018-07-23,100.627,100.627,99.6093,99.6914,13842930
2018-07-24,99.6964,100.142,99.5716,100.025,10830323
2018-07-25,100.315,100.521,99.6815,99.8757,8800958
2018-07-26,100.054,100.201,99.5914,99.6815,8159757
2018-07-27,100.176,100.194,99.806,99.8568,5433480
2018-07-30,99.4514,99.815,99.4346,99.4942,8506800
2018-07-31,100.125,100.186,99.9285,100.044,8131493
2018-08-01,99.0729,99.5468,98.9117,99.2303,15889508
2018-08-02,99.377,99.4704,99.0909,99.385,5312633
2018-08-03,99.5378,99.9285,99.522,99.8757,7355251
2018-08-06,100.142,100.389,99.9096,99.9285,5013309
2018-08-07,99.7153,99.7801,99.3304,99.4108,6381818
2018-08-08,99.4018,99.7153,99.3681,99.5041,6733626
2018-08-09,99.8847,100.38,99.796,100.351,8527109
2018-08-10,100.854,101.435,100.777,101.095,10095070
2018-08-13,100.749,101.131,100.714,100.891,9456818
2018-08-14,100.996,101.014,100.554,100.654,5074204
2018-08-15,101.095,101.499,101.023,101.253,9130732
2018-08-16,101.226,101.331,100.777,101.245,6445693
2018-08-17,101.472,101.721,101.172,101.376,4222372
2018-08-20,101.932,102.163,101.845,102.051,6688859
2018-08-21,101.703,101.845,101.444,101.713,5603772
2018-08-22,102.233,102.278,101.881,102.114,6337326
2018-08-23,102.233,102.337,102.042,102.278,6360516
2018-08-24,101.915,102.513,101.809,102.479,7271350
2018-08-27,102.042,102.124,101.836,101.889,7647624
2018-08-28,101.392,101.472,101.113,101.268,5883466
2018-08-29,101.34,101.508,101.068,101.41,6699851
2018-08-30,101.649,101.783,101.463,101.631,6329291
2018-08-31,102.144,102.163,101.295,101.385,11550733
2018-09-04,100.73,100.854,100.546,100.794,21845294
2018-09-05,100.554,100.681,100.37,100.513,11221387
2018-09-06,100.554,101.103,100.503,100.899,11392181
2018-09-07,100.194,100.252,99.9026,100.017,13353065
2018-09-10,100.054,100.415,100.054,100.389,7605491
2018-09-11,99.9734,100.054,99.5716,99.6292,6478507
2018-09-12,99.9475,100.054,99.8409,99.8658,3986186
2018-09-13,100.201,100.389,99.8947,100.008,5755648
2018-09-14,99.4108,99.8498,99.3204,99.5289,6644561
2018-09-17,99.2134,99.7721,99.163,99.5289,6470100
2018-09-18,99.1096,99.1096,98.3785,98.5005,12126080
2018-09-19,98.3304,98.3304,97.5638,97.9271,15933784
2018-09-20,97.8987,98.4906,97.8029,98.3686,10309987
2018-09-21,98.1355,98.465,98.1121,98.3215,7352415
2018-09-24,98.0347,98.465,98.0249,98.0876,6556805
2018-09-25,97.8116,98.0347,97.7416,97.9877,7920483
2018-09-26,98.1893,98.7199,97.969,98.6696,11328845
2018-09-27,98.4472,98.7821,98.3215,98.7199,6857874
2018-09-28,98.9464,98.9918,98.4296,98.465,15252663
2018-10-01,98.1795,98.3215,97.7228,97.7511,26667316
2018-10-02,98.1893,98.5701,98.1286,98.3392,9823261
2018-10-03,97.8537,97.935,96.1518,96.6468,24750425
2018-10-04,96.054,96.2767,95.6939,95.9578,19258816
2018-10-05,95.4193,95.7037,94.7917,95.1309,21503303
2018-10-08,95.0966,95.1907,94.8099,94.8278,6958303
2018-10-09,95.2182,95.8182,95.1565,95.7732,13701626
2018-10-10,95.2182,95.5773,94.9367,95.4972,18168530
2018-10-11,95.9408,96.8953,95.7647,96.67,19115521
2018-10-12,96.2767,96.7878,96.1796,96.3498,8073183
2018-10-15,96.5126,96.6304,96.1891,96.3037,8491617
2018-10-16,96.2767,96.5597,96.0809,96.5308,5658862
2018-10-17,96.5126,96.6042,95.9252,95.9408,6987783
2018-10-18,95.6146,96.2767,95.5515,95.9072,6807319
2018-10-19,95.8182,95.8994,95.438,95.6939,12943017
2018-10-22,95.8994,96.0086,95.5346,95.5602,3854921
2018-10-23,96.5946,96.7964,95.8096,95.8727,12275569
2018-10-24,96.2514,96.6381,96.1518,96.6042,19021638
2018-10-25,96.4095,96.5763,96.143,96.1968,14988047
2018-10-26,96.724,97.0433,96.6139,96.7684,22080755
2018-10-29,96.6544,96.7964,96.1698,96.5674,9125683
2018-10-30,96.1698,96.4095,95.9578,96.0809,11810822
2018-10-31,95.7226,95.9072,95.2798,95.5773,10345663
2018-11-01,95.2001,95.8019,95.1907,95.6662,7231469
2018-11-02,95.464,95.5346,94.3972,94.4869,13413240
2018-11-05,94.8998,95.0869,94.7917,94.8714,5642921
2018-11-06,95.0071,95.106,94.773,94.8099,3745817
2018-11-07,95.4803,95.6585,94.8457,94.9367,11040299
2018-11-08,95.2972,95.3059,94.8457,94.9272,8185640
2018-11-09,95.1222,95.7464,95.0966,95.6146,7664204
2018-11-12,96.1335,96.4443,96.0969,96.2514,8108672
2018-11-13,95.9252,96.1891,95.7406,96.1891,7735929
2018-11-14,95.7313,96.6139,95.5678,96.2514,10302383
2018-11-15,96.5597,96.6304,95.8994,96.2065,9340973
2018-11-16,96.3498,96.8323,96.1067,96.7511,10949558
2018-11-19,96.5308,97.0192,96.5308,97.0192,8330278
2018-11-20,97.2129,97.3947,96.9398,97.0512,7507111
2018-11-21,96.9047,97.0792,96.6304,97.0192,5869142
2018-11-23,97.5815,97.6567,97.0792,97.121,3589323
2018-11-26,96.8764,97.0512,96.8128,96.8953,7822715
2018-11-27,96.8323,97.2216,96.8052,97.0096,7073766
2018-11-28,96.8671,97.0192,96.4885,96.5597,9263311
2018-11-29,96.9318,97.2216,96.67,96.9146,8648472
2018-11-30,97.2723,97.3616,96.9833,97.2897,10819082
2018-12-03,96.9561,97.9965,96.9398,97.9965,11547289
2018-12-04,98.7574,100.323,98.6056,99.6093,21406746
2018-12-06,100.22,100.794,99.8757,99.9196,18117650
2018-12-07,99.6014,100.211,99.3592,100.107,10180864
2018-12-10,100.503,100.863,100.134,100.527,10380978
2018-12-11,100.588,100.951,100.28,100.513,9546352
2018-12-12,100.252,100.37,99.9554,100.054,7311431
2018-12-13,100.151,100.252,99.7532,99.8339,6580693
2018-12-14,100.227,100.415,99.9475,100.167,9661389
2018-12-17,100.262,100.883,100.252,100.767,11503450
2018-12-18,100.924,101.545,100.81,101.385,11821326
2018-12-19,101.818,103.106,101.649,102.709,27191804
2018-12-20,103.403,103.421,102.278,102.337,21879353
2018-12-21,102.682,102.735,102.042,102.321,11734015
2018-12-24,102.673,102.908,102.489,102.83,9884411
2018-12-26,102.556,102.88,101.694,101.739,13805064
2018-12-27,102.779,102.872,101.703,101.755,14331717
2018-12-28,102.051,102.601,101.967,102.601,11656158
2018-12-31,102.269,103.037,102.106,102.994,20540473
2019-01-02,103.106,103.529,102.838,103.519,23410593
2019-01-03,103.645,104.975,103.593,104.713,24998140
2019-01-04,103.69,103.873,103.098,103.483,15303291
2019-01-07,103.925,103.952,103.081,103.182,10026732
2019-01-08,103.131,103.343,102.88,102.917,9128842
2019-01-09,102.779,102.917,102.391,102.761,11030977
2019-01-10,102.797,102.899,101.999,102.106,9701976
2019-01-11,102.419,102.788,102.288,102.504,6827879
2019-01-14,102.479,102.574,101.932,102.124,7941383
2019-01-15,102.19,102.197,101.678,101.755,10615782
2019-01-16,101.376,102.042,101.304,101.863,7136431
2019-01-17,101.906,102.163,101.631,101.881,9619964
2019-01-18,101.589,101.826,101.192,101.35,16643891
2019-01-22,101.982,102.321,101.783,102.025,10478657
2019-01-23,101.624,102.242,101.581,101.991,6816047
2019-01-24,102.489,102.779,102.312,102.655,8402482
2019-01-25,102.217,102.347,101.991,102.163,7622980
2019-01-28,102.171,102.513,102.061,102.061,7593486
2019-01-29,102.163,102.591,102.042,102.583,6784511
2019-01-30,102.429,102.547,101.991,102.504,12472881
2019-01-31,103.027,103.546,102.984,103.37,13973790
2019-02-01,103.182,103.267,102.655,102.751,14156133
2019-02-04,102.312,102.409,101.967,102.296,10555815
2019-02-05,102.566,102.984,102.504,102.761,8221151
2019-02-06,103.09,103.124,102.566,102.815,6102971
2019-02-07,103.166,103.546,102.984,103.473,10337628
2019-02-08,103.855,104.023,103.69,103.925,6928715
2019-02-11,103.501,103.781,103.412,103.51,5124646
2019-02-12,103.334,103.412,102.956,103.247,9347018
2019-02-13,102.908,103.106,102.709,102.863,5601059
2019-02-14,103.746,103.801,103.275,103.446,6909279
2019-02-15,103.257,103.645,103.238,103.61,6507039
2019-02-19,103.986,104.086,103.583,103.873,6913875
2019-02-20,103.583,103.698,103.285,103.573,5245700
2019-02-21,102.838,102.917,102.538,102.665,8691693
2019-02-22,103.174,103.573,103.131,103.267,7504559
2019-02-25,102.927,103.044,102.718,102.966,7409169
2019-02-26,103.397,103.463,103.09,103.454,7097611
2019-02-27,102.88,102.889,102.181,102.302,9109000
2019-02-28,102.419,102.471,101.703,101.967,11223424
2019-03-01,101.597,101.764,100.996,101.014,15908272
2019-03-04,101.563,101.967,101.359,101.818,11523132
2019-03-05,101.554,102.042,101.545,102.016,6573493
2019-03-06,102.089,102.591,102.061,102.391,9124439
2019-03-07,102.691,103.212,102.673,103.052,9618475
2019-03-08,103.098,103.573,102.863,103.463,8831784
2019-03-11,103.334,103.343,102.984,103.166,6059708
2019-03-12,103.247,104.041,103.212,103.892,7545111
2019-03-13,103.546,103.81,103.51,103.698,5153594
2019-03-14,103.573,103.635,102.927,102.956,9620046
2019-03-15,103.617,103.801,103.334,103.626,5054105
2019-03-18,103.463,103.731,103.429,103.565,4573980
2019-03-19,103.081,103.51,102.899,103.334,6132911
2019-03-20,103.617,104.577,103.61,104.427,11893427
2019-03-21,104.675,104.777,104.484,104.667,8438190
2019-03-22,105.726,106.636,105.602,106.275,15363098
2019-03-25,106.229,107.216,105.981,106.442,11438689
2019-03-26,106.131,106.644,106.068,106.369,8813767
2019-03-27,106.758,107.534,106.662,107.358,16690802
2019-03-28,107.474,107.834,107.261,107.719,10741610
2019-03-29,106.987,107.651,106.95,107.621,12736908
2019-04-01,106.888,106.942,105.944,106.087,19343244
2019-04-02,106.183,106.405,105.99,106.291,11399807
2019-04-03,105.444,105.673,105.232,105.361,12199709
2019-04-04,105.435,105.692,105.295,105.673,8795536
2019-04-05,105.453,105.927,105.417,105.806,7410760
2019-04-08,105.637,105.734,105.361,105.426,5212160
2019-04-09,105.973,106.059,105.585,105.762,8229310
2019-04-10,106.009,106.22,105.866,106.015,8814945
2019-04-11,105.726,105.799,105.267,105.388,10174008
2019-04-12,104.824,104.975,104.622,104.657,8211986
2019-04-15,104.742,104.916,104.693,104.907,3598735
2019-04-16,104.515,104.622,104.201,104.258,10465000
2019-04-17,104.193,104.567,104.179,104.293,7172422
2019-04-18,104.767,105.002,104.742,104.834,32340993
2019-04-22,104.484,104.567,104.274,104.341,7316193
2019-04-23,104.603,104.675,104.41,104.567,7314287
2019-04-24,105.012,105.426,104.995,105.408,8559742
2019-04-25,105.334,105.453,105.002,105.249,6776406
2019-04-26,105.762,105.799,105.471,105.62,6975431
2019-04-29,105.115,105.213,104.796,104.942,12010697
2019-04-30,104.879,105.558,104.862,105.48,9328074
2019-05-01,105.734,106.389,105.664,105.917,16811751
2019-05-02,105.726,105.841,105.169,105.408,7735617
2019-05-03,105.718,105.891,105.461,105.718,7242788
2019-05-06,106.266,106.326,105.935,105.999,5243619
2019-05-07,106.45,106.987,106.335,106.82,10510105
2019-05-08,106.996,107.131,106.257,106.35,8080259
2019-05-09,106.958,107.131,106.266,106.794,11010007
2019-05-10,106.766,107.242,106.501,106.644,7062851
2019-05-13,107.216,107.651,107.084,107.49,12284239
2019-05-14,107.296,107.42,107.038,107.184,6656389
2019-05-15,107.888,107.941,107.515,107.824,11190445
2019-05-16,107.55,107.569,107.311,107.474,8967723
2019-05-17,107.951,107.969,107.455,107.703,5552884
2019-05-20,107.815,108.034,107.42,107.49,7068918
2019-05-21,107.377,107.482,107.131,107.311,4704918
2019-05-22,107.515,107.995,107.482,107.922,6638684
2019-05-23,108.489,109.501,108.48,109.159,11397659
2019-05-24,109.06,109.241,108.917,109.241,5827560
2019-05-28,109.651,110.189,109.491,110.095,9473638
2019-05-29,110.853,111.043,110.277,110.358,15511526
2019-05-30,110.571,111.325,110.169,111.3,15235691
2019-05-31,111.898,112.759,111.832,112.695,22147582
2019-06-03,113.002,113.579,112.687,113.453,20805077
2019-06-04,112.546,112.873,111.842,112.147,16634790
2019-06-05,111.815,112.165,111.472,111.529,10290438
2019-06-06,112.182,112.724,111.635,111.882,11231203
2019-06-07,112.897,113.136,112.594,112.855,13282910
2019-06-10,111.935,111.962,111.635,111.798,9676290
2019-06-11,111.729,112.009,111.635,111.868,5971155
2019-06-12,111.699,111.999,111.616,111.935,6162217
2019-06-13,112.035,112.427,112.028,112.324,6491465
2019-06-14,112.298,112.83,112.29,112.612,6815927
2019-06-17,112.546,112.873,112.324,112.81,7058295
2019-06-18,113.721,113.82,113.039,113.376,12047889
2019-06-19,112.959,113.703,112.714,113.542,13964453
2019-06-20,113.869,114.367,113.588,113.849,12515798
2019-06-21,113.516,113.533,112.538,112.585,16920947
2019-06-24,113.215,113.533,113.145,113.428,7446385
2019-06-25,113.761,114.014,113.703,113.787,11211979
2019-06-26,113.665,113.684,112.976,113.057,14903365
2019-06-27,113.352,114.014,113.074,113.859,11351526
2019-06-28,113.579,114.004,113.463,113.779,9512993
2019-07-01,113.795,113.95,112.95,113.506,16475853
2019-07-02,113.795,114.486,113.703,114.387,12227915
2019-07-03,114.594,115.271,114.585,115.2,6268374
2019-07-05,113.77,113.779,113.02,113.675,14190661
2019-07-08,114.206,114.35,113.83,113.83,7561281
2019-07-09,113.895,113.924,113.437,113.787,7242192
2019-07-10,113.604,113.684,112.883,113.155,11033409
2019-07-11,112.705,112.794,111.372,111.644,16458674
2019-07-12,111.514,111.962,111.3,111.781,8146258
2019-07-15,111.962,112.474,111.962,112.413,7055550
2019-07-16,111.737,112.087,111.538,112.072,7191634
2019-07-17,112.484,113.327,112.474,113.298,11257060
2019-07-18,112.846,113.579,112.643,113.307,6670840
2019-07-19,112.95,113.242,112.883,113.039,6763029
2019-07-22,113.712,113.727,113.092,113.251,6063596
2019-07-23,112.959,113.084,112.413,112.628,9447455
2019-07-24,112.959,113.215,112.846,113.119,7444387
2019-07-25,112.65,112.794,112.009,112.576,10361007
2019-07-26,113.047,113.11,112.65,112.846,7210240
2019-07-29,113.145,113.261,112.785,112.883,7260509
2019-07-30,113.307,113.386,112.81,113.155,6615801
2019-07-31,113.047,114.442,113.01,114.064,18406596
2019-08-01,114.709,116.435,114.594,116.322,31005751
2019-08-02,116.653,117.389,116.445,117.389,17608149
2019-08-05,118.8,119.443,118.387,119.424,21561564
2019-08-06,118.853,120.382,118.749,120.382,14822468
2019-08-07,122.472,123.038,120.213,120.428,37885997
2019-08-08,119.657,120.777,118.671,120.687,17146447
2019-08-09,120.981,121.759,120.284,120.445,12355749
2019-08-12,121.879,123.345,121.722,122.961,16388683
2019-08-13,123.674,123.76,122.075,122.539,18720280
2019-08-14,124.828,125.323,124.428,125.284,17521986
2019-08-15,125.505,127.809,125.189,126.688,27595882
2019-08-16,125.605,125.994,124.546,125.666,20522938
2019-08-19,123.469,124.387,123.416,123.874,15831686
2019-08-20,124.929,125.232,124.546,125.142,8664639
2019-08-21,124.438,125.374,124.088,124.306,10897776
2019-08-22,123.84,124.421,123.389,123.493,16139845
2019-08-23,123.424,125.779,123.345,125.515,18830316
2019-08-26,125.446,125.796,124.939,125.002,14156706
2019-08-27,126.099,127.051,125.966,126.95,13177584
2019-08-28,127.968,128.074,126.995,127.124,11741566
2019-08-29,126.632,126.716,125.666,126.623,10331315
2019-08-30,126.08,126.844,125.858,126.659,15756827
2019-09-03,126.725,128.091,126.261,126.835,18180534
2019-09-04,126.228,127.193,126.185,127.023,9242040
2019-09-05,125.48,125.605,123.961,124.701,22502422
2019-09-06,125.133,125.796,124.978,125.596,10987944
2019-09-09,123.906,124.062,123.353,123.363,18412343
2019-09-10,123.065,123.441,121.193,121.218,16077829
2019-09-11,120.962,121.624,120.953,121,12700469
2019-09-12,121.906,122.164,119.798,120.205,22243516
2019-09-13,119.128,119.5,117.631,117.631,21963611
2019-09-16,118.782,119.382,118.246,119.128,12735088
2019-09-17,119.197,120.275,118.909,119.77,10780780
2019-09-18,120.556,121.193,120.213,120.284,12892098
2019-09-19,121.279,121.484,120.593,120.654,15593771
2019-09-20,121.288,122.324,121,122.24,15527426
2019-09-23,122.548,123.328,122.075,122.213,17878327
2019-09-24,122.699,123.915,122.69,123.683,15029026
2019-09-25,123.416,123.664,121.615,121.879,16854632
2019-09-26,122.575,123.196,122.249,122.666,12507164
2019-09-27,122.621,123.187,122.465,122.968,12057015
2019-09-30,122.231,123.283,122.194,123.275,9762218
2019-10-01,121.916,124.191,121.819,123.625,19546384
2019-10-02,123.805,124.488,123.616,123.932,14943704
2019-10-03,124.246,125.709,124.2,125.058,15673773
2019-10-04,125.437,126.029,125.304,125.994,13831468
2019-10-07,125.266,125.587,124.87,124.939,13616601
2019-10-08,125.838,125.94,124.798,125.276,16847884
2019-10-09,124.782,124.789,124.106,124.565,10350889
2019-10-10,123.513,123.566,122.324,122.727,17446741
2019-10-11,121.695,121.793,120.574,121.218,33038599
2019-10-14,122.101,122.117,121.784,122.084,6880086
2019-10-15,121.421,121.67,120.436,120.609,14673426
2019-10-16,120.515,120.881,120.265,120.76,10017347
2019-10-17,120.409,121.166,120.222,120.462,7599258
2019-10-18,120.661,121.037,120.345,120.462,7481080
2019-10-21,119.587,119.948,119.287,119.555,9488984
2019-10-22,120.284,120.418,119.65,120.256,7751793
2019-10-23,120.855,121.113,120.275,120.373,6952121
2019-10-24,120.548,121.043,119.982,120.133,7914057
2019-10-25,120.418,120.436,119.364,119.545,6569826
2019-10-28,118.731,118.731,118.229,118.455,13211631
2019-10-29,118.765,118.871,118.379,118.534,6137180
2019-10-30,118.899,120.345,118.899,120.275,12646299
2019-10-31,121.252,122.276,121.21,121.898,18349048
2019-11-01,121.695,122.136,120.863,121.545,13215355
2019-11-04,120.15,120.291,119.761,119.924,12878904
2019-11-05,118.635,118.818,118.211,118.57,15610606
2019-11-06,119.322,119.666,118.731,119.287,10818215
2019-11-07,117.873,117.883,116.255,117.116,22224108
2019-11-08,116.827,117.53,116.536,116.629,11829370
2019-11-11,117.027,117.035,116.408,116.688,5295283
2019-11-12,116.942,117.53,116.536,117.24,6678104
2019-11-13,118.283,118.401,117.717,118.007,7809559
2019-11-14,119.128,119.692,119.024,119.223,11882099
2019-11-15,118.853,119.443,118.808,119.091,5387424
2019-11-18,119.49,119.835,119.24,119.314,6875195
2019-11-19,119.634,120.382,119.634,120.308,9129832
2019-11-20,120.972,121.582,120.846,121.582,9149033
2019-11-21,120.735,121.123,120.275,120.804,6918997
2019-11-22,121.141,121.298,120.769,120.962,5396986
2019-11-25,121.316,121.52,121.21,121.326,4808770
2019-11-26,121.906,122.171,121.853,122.011,4952394
2019-11-27,121.582,121.828,121.421,121.687,4737303
2019-11-29,121.597,121.651,120.855,121.421,7230336
2019-12-02,119.644,120.095,119.47,119.78,20443595
2019-12-03,121.298,122.778,121.201,122.295,15384715
2019-12-04,121.564,121.704,120.565,121.088,9917319
2019-12-05,120.087,120.769,120.036,120.488,8399164
2019-12-06,119.545,120.488,119.391,119.815,9158800
2019-12-09,120.373,120.479,120.01,120.078,4798373
2019-12-10,120.54,120.687,119.871,120.087,5713057
2019-12-11,120.645,121.388,120.584,121.043,7225258
2019-12-12,120.548,120.626,118.312,119.033,17167911
2019-12-13,119.624,120.917,118.836,120.418,13088687
2019-12-16,119.862,119.915,119.017,119.331,10578011
2019-12-17,119.699,119.806,118.818,119.16,7135789
2019-12-18,118.899,119.033,118.016,118.182,7210768
2019-12-19,117.964,118.705,117.752,118.372,7598450
2019-12-20,118.078,118.56,117.901,118.526,6289791
2019-12-23,118.671,118.8,117.964,118.362,5966140
2019-12-24,117.892,118.88,117.864,118.69,5380789
2019-12-26,118.749,119.024,118.401,118.98,6099644
2019-12-27,119.214,119.382,119.082,119.109,8416518
2019-12-30,117.864,118.74,117.664,118.68,9199463
2019-12-31,118.147,118.372,117.425,117.512,12344029
2020-01-02,118.652,119.297,118.543,118.845,12720939
2020-01-03,119.94,120.716,119.606,120.677,14256950
2020-01-06,121.184,121.201,119.835,119.991,13107996
2020-01-07,119.898,120.115,119.391,119.4,9748895
2020-01-08,119.65,119.974,118.246,118.605,12250504
2020-01-09,117.964,119.214,117.883,119.024,8545974
2020-01-10,119.416,120.115,119.382,120.087,10118387
2020-01-13,119.606,119.78,119.169,119.726,6879323
2020-01-14,119.862,120.418,119.825,120.335,16048692
2020-01-15,121.037,121.242,120.593,121.149,7251950
2020-01-16,120.804,121.043,120.345,120.76,7837674
2020-01-17,119.34,119.825,119.145,119.726,11174779
2020-01-21,120.409,121.149,120.373,120.99,7833400
2020-01-22,121.21,121.582,121.098,121.421,7282507
2020-01-23,122.171,122.64,122.117,122.259,11237191
2020-01-24,122.674,123.635,122.575,123.248,9897056
2020-01-27,124.856,125.152,124.464,125.152,12606560
2020-01-28,124.846,124.978,123.874,124.174,12234971
2020-01-29,124.413,125.505,124.404,125.391,11029952
2020-01-30,125.684,126.352,125.152,125.41,16960303
2020-01-31,125.922,126.632,125.848,126.556,16760065
2020-02-03,125.932,126.64,125.216,126.456,17621526
2020-02-04,125.099,125.232,124.289,124.75,13107059
2020-02-05,123.625,123.98,123.301,123.381,12409464
2020-02-06,123.531,124.141,123.372,123.932,7691783
2020-02-07,125.304,125.752,124.994,125.48,13091589
2020-02-10,126.071,126.193,125.701,125.829,7710356
2020-02-11,125.624,125.736,125.058,125.198,8958923
2020-02-12,124.565,124.72,124.227,124.565,6440034
2020-02-13,124.625,125.284,124.472,125.04,9073252
2020-02-14,125.769,126.054,125.496,125.587,8214572
2020-02-18,126.271,126.897,125.914,126.456,7955258
2020-02-19,126.09,126.523,125.966,126.447,6569153
2020-02-20,126.922,127.675,126.859,127.45,10741495
2020-02-21,128.427,129.362,128.295,128.633,15953638
2020-02-24,131.046,131.163,130.326,130.534,18333417
2020-02-25,130.5,131.849,130.438,131.24,23942615
2020-02-26,130.28,131.825,129.971,130.534,26010360
2020-02-27,132.67,133.006,131.046,131.963,35319521
2020-02-28,134.198,135.518,133.953,134.934,51804052
2020-03-02,135.132,136.182,133.801,133.961,32353313
2020-03-03,133.846,138.972,132.573,136.035,44369159
2020-03-04,136.102,136.922,134.17,134.58,26964969
2020-03-05,136.729,138.203,136.457,137.934,20440300
2020-03-06,145.58,147.325,142.809,145.121,87672173
2020-03-09,155.838,156.371,148.215,149.052,47753379
2020-03-10,147.601,150.484,140.984,141.403,43358105
2020-03-11,143.955,145.354,135.414,136.207,34010126
2020-03-12,142.281,144.761,135.439,137.056,27997138
2020-03-13,134.865,137.651,132.424,133.961,22769358
2020-03-16,139.548,144.581,137.328,142.634,35047448
2020-03-17,142.272,144.134,132.884,133.121,21342039
2020-03-18,132.997,134.133,120.972,125.596,54083469
2020-03-19,127.881,133.524,126.389,129.024,24335065
2020-03-20,133.403,138.731,132.354,138.731,23976269
2020-03-23,137.056,145.051,136.244,144.449,22952027
2020-03-24,140.31,143.972,139.572,141.758,13731534
2020-03-25,142.349,145.043,140.623,141.429,12354775
2020-03-26,142.713,144.178,141.193,142.131,12154837
2020-03-27,144.035,146.41,143.223,145.924,14422732
2020-03-30,146.454,148.014,144.403,144.724,15483694
2020-03-31,144.196,145.249,143.195,143.547,13175747
2020-04-01,146.814,147.223,145.007,145.562,13007124
2020-04-02,147.105,147.444,145.753,146.489,6622766
2020-04-03,146.865,148.43,146.523,146.823,7540362
2020-04-06,145.526,146.636,145.121,146.454,10826882
2020-04-07,143.752,145.027,142.667,144.919,15849776
2020-04-08,143.884,144.821,143.03,143.865,11644272
2020-04-09,143.159,144.477,142.729,144.134,16364978
2020-04-13,143.564,144.413,142.818,142.818,10041398
2020-04-14,142.783,143.555,142.462,142.783,10350355
2020-04-15,145.361,146.912,145.306,146.557,11507338
2020-04-16,147.482,148.422,147.273,148.215,9484968
2020-04-17,147.98,148.879,145.762,146.233,9882832
2020-04-20,146.787,147.512,146.365,147.394,7416197
2020-04-21,149.838,150.016,148.826,149.275,9009096
2020-04-22,148.111,148.482,147,147.732,7149800
2020-04-23,148.022,148.957,147.793,148.524,6849245
2020-04-24,147.793,148.879,147.758,148.879,7128350
2020-04-27,147.839,147.92,145.904,146.1,10373253
2020-04-28,146.865,148.005,146.796,147.776,11366952
2020-04-29,147.723,148.368,146.365,147,9891375
2020-04-30,147.027,147.454,145.278,145.306,13318541
2020-05-01,146.149,146.686,145.226,146.546,11700604
2020-05-04,146.202,146.305,145.261,145.856,9513354
2020-05-05,144.479,145.079,144.215,144.922,8975842
2020-05-06,142.429,142.792,141.393,142.587,16871735
2020-05-07,142.721,145.166,142.525,144.963,10504159
2020-05-08,143.536,144.33,142.826,143.084,9318006
2020-05-11,142.809,143.293,141.438,141.968,9986473
2020-05-12,142.368,143.914,142.341,143.426,11526321
2020-05-13,144.054,145.097,143.823,144.435,15248983
2020-05-14,145.995,146.721,145.758,145.839,11552695
2020-05-15,146.855,147.005,145.129,145.465,8281006
2020-05-18,143.914,144.018,141.72,142.271,11545389
2020-05-19,141.811,142.843,141.773,142.809,9901110
2020-05-20,142.376,143.71,142.13,143.234,12523307
2020-05-21,143.849,144.295,143.36,143.584,10223206
2020-05-22,143.727,144.573,143.631,144.461,5680804
2020-05-26,142.851,142.923,142.218,142.518,9281867
2020-05-27,142.048,143.03,141.874,142.261,9222754
2020-05-28,141.321,141.856,141.051,141.728,11777106
2020-05-29,141.977,143.176,141.666,142.746,16803588
2020-06-01,141.63,141.926,141.246,141.782,15284016
2020-06-02,141.246,141.63,140.871,141.263,13182270
2020-06-03,139.938,140.07,138.861,139.386,14027756
2020-06-04,138.843,138.924,137.33,137.371,16068365
2020-06-05,135.078,136.442,133.814,136.394,20349096
2020-06-08,135.476,137.04,135.456,136.915,11842677
2020-06-09,138.96,139.469,138.303,138.47,10410322
2020-06-10,139.123,140.571,138.96,140.521,15034744
2020-06-11,142.634,143.49,142.093,143.176,19556839
2020-06-12,141.902,142.998,141.583,141.801,11121302
2020-06-15,143.186,143.48,141.659,141.883,8882951
2020-06-16,139.277,140.854,138.656,139.689,15682327
2020-06-17,140.015,140.458,139.216,140.273,8142477
2020-06-18,141.573,141.959,141.191,141.763,8803447
2020-06-19,140.663,141.977,140.58,141.883,9804278
2020-06-22,142.578,142.782,141.601,141.902,10667506
2020-06-23,141.076,141.592,140.761,140.915,10402669
2020-06-24,141.119,142.491,141.109,142.438,13090071
2020-06-25,143.47,143.584,142.763,142.851,12553813
2020-06-26,143.509,144.444,143.442,144.378,13871607
2020-06-29,144.027,144.397,143.613,143.922,8326380
2020-06-30,144.363,144.417,142.834,143.224,16987592
2020-07-01,142.409,143.074,141.837,142.95,15069615
2020-07-02,142.313,143.224,141.916,143.094,8688712
2020-07-06,141.995,142.597,141.484,142.51,9114837
2020-07-07,142.95,144.619,142.755,144.511,14624525
2020-07-08,143.727,144.259,143.303,143.931,8293077
2020-07-09,144.027,146.47,143.974,146.219,15288929
2020-07-10,146.908,147.128,145.339,145.483,9692989
2020-07-13,144.764,146.03,144.528,145.961,9207832
2020-07-14,146.89,147.067,146.049,146.176,12969871
2020-07-15,145.122,146.022,145.038,145.49,8963831
2020-07-16,146.426,146.748,146.105,146.186,10412109
2020-07-17,146.305,146.426,145.601,145.874,9775064
2020-07-20,146.519,146.614,145.891,146.237,7897092
2020-07-21,146.332,146.704,146.14,146.324,9666395
2020-07-22,147.166,147.339,146.676,146.766,7536469
2020-07-23,147.746,148.596,147.355,148.48,11971996
2020-07-24,147.828,148.633,147.702,148.47,8598273
2020-07-27,148.92,148.964,147.81,147.919,7027317
2020-07-28,148.295,148.998,148.195,148.947,9741394
2020-07-29,148.745,149.041,147.801,148.693,7698411
2020-07-30,149.628,149.811,149.367,149.679,10719355
2020-07-31,148.834,149.982,148.651,149.585,10159314
2020-08-03,148.195,148.861,147.96,148.825,10355282
2020-08-04,149.601,150.25,149.507,150.242,11281584
2020-08-05,148.92,149.367,148.596,148.929,7941604
2020-08-06,150.089,150.832,149.419,149.766,10828117
2020-08-07,149.999,150.187,148.497,148.763,9337882
2020-08-10,149.059,149.088,148.048,148.091,7318396
2020-08-11,146.388,146.669,145.236,146.324,21965255
2020-08-12,145.089,145.406,144.479,144.991,13413623
2020-08-13,144.755,144.982,142.887,143.451,14554328
2020-08-14,143.442,143.736,142.879,142.897,7306651
2020-08-17,143.575,144.009,143.108,143.25,7881419
2020-08-18,143.922,144.371,143.674,144.277,9296528
2020-08-19,144.807,145.01,143.006,143.378,14272296
2020-08-20,144.823,145.045,144.425,144.662,11785474
2020-08-21,145.147,145.647,144.495,145.529,7806916
2020-08-24,145.639,146.211,145.226,145.291,7412270
2020-08-25,143.914,144.564,143.46,144.188,12011789
2020-08-26,143.649,143.887,142.988,143.631,9451809
2020-08-27,144.277,144.33,141.119,141.191,22680039
2020-08-28,141.659,141.91,140.67,141.085,9610298
2020-08-31,141.509,142.959,141.475,142.03,13005099
2020-09-01,141.811,143.827,141.302,143.653,12077314
2020-09-02,143.343,145.125,143.324,145.016,17301817
2020-09-03,145.297,146.613,145.026,145.418,18726444
2020-09-04,144.13,144.381,142.421,142.67,15719204
2020-09-08,144.094,144.873,143.545,143.545,15730735
2020-09-09,143.713,143.986,142.687,143.162,10903956
2020-09-10,142.43,144.076,141.978,143.88,10092621
2020-09-11,144.039,144.272,143.835,144.192,6226194
2020-09-14,144.466,144.721,143.968,144.182,4876431
2020-09-15,143.916,144.182,143.588,143.827,7903339
2020-09-16,144.456,144.55,142.881,143.403,10057454
2020-09-17,144.56,144.615,143.598,143.835,8913340
2020-09-18,143.916,143.977,143.198,143.395,8265834
2020-09-21,144.55,144.996,143.88,144.12,12646822
2020-09-22,144.157,144.542,143.663,144.004,12005291
2020-09-23,144.031,144.235,143.314,144.201,7100588
2020-09-24,144.615,144.758,144.315,144.758,9442796
2020-09-25,144.75,145.016,144.391,144.758,5863537
2020-09-28,144.534,144.56,144.094,144.34,5099504
2020-09-29,144.476,144.855,144.263,144.507,11746872
2020-09-30,143.766,143.766,142.502,143.13,14796010
2020-10-01,142.617,143.694,142.262,143.362,13131597
2020-10-02,143.579,143.634,142.333,142.827,10060913
2020-10-05,141.247,141.247,139.988,140.031,16780510
2020-10-06,139.823,141.644,139.258,140.796,25547135
2020-10-07,140.022,140.778,139.413,139.758,10745122
2020-10-08,140.386,140.638,140.106,140.52,9607850
2020-10-09,139.988,140.657,139.367,140.493,9619200
2020-10-12,140.796,141.009,140.511,140.935,4514799
2020-10-13,141.475,142.023,141.448,141.951,9018831
2020-10-14,142.457,142.827,142.14,142.281,7927286
2020-10-15,143.088,143.217,141.857,142.032,10778543
2020-10-16,141.875,142.448,141.376,141.639,9592638
2020-10-19,140.853,141.274,140.457,141.093,10582407
2020-10-20,140.29,140.422,139.495,139.749,12750238
2020-10-21,139.35,139.857,138.981,139.275,11912124
2020-10-22,138.915,139.215,137.746,137.816,14432860
2020-10-23,137.606,138.841,137.558,138.663,10009631
2020-10-26,139.724,140.43,139.552,139.953,8235640
2020-10-27,140.62,141.026,140.315,140.896,6908099
2020-10-28,141.631,141.693,140.591,141.026,13407255
2020-10-29,141.051,141.136,139.068,139.66,13597092
2020-10-30,139.569,139.84,138.272,138.272,14922983
2020-11-02,139.422,139.858,139.092,139.316,12305428
2020-11-03,138.671,138.784,137.952,138.5,18472888
2020-11-04,142.007,142.477,141.044,141.512,24553766
2020-11-05,142.007,142.097,141.07,141.759,21100999
2020-11-06,140.23,140.485,139.634,140.042,14124338
2020-11-09,137.024,137.179,135.838,137.104,26459488
2020-11-10,136.13,136.883,135.971,136.305,14297976
2020-11-11,136.183,136.996,136.139,136.8,6702489
2020-11-12,137.866,139.158,137.667,139.131,18214333
2020-11-13,139.121,139.248,138.722,138.947,8361330
2020-11-16,138.567,139.048,138.457,138.611,7183033
2020-11-17,139.485,139.832,139.325,139.522,8474050
2020-11-18,140.07,140.185,139.112,139.919,11762294
2020-11-19,140.54,141.193,140.422,140.647,12092365
2020-11-20,141.027,141.919,140.906,141.896,8249555
2020-11-23,141.285,141.43,140.816,141.239,12868077
2020-11-24,140.558,140.581,139.698,139.841,12399313
2020-11-25,139.902,140.485,139.351,139.403,10410757
2020-11-27,140.221,140.809,140.195,140.763,5359220
2020-11-30,140.591,141.034,140.351,140.581,14879163
2020-12-01,139.434,139.602,137.788,138.5,15537543
2020-12-02,137.96,138.008,136.728,137.403,13775788
2020-12-03,138.008,138.784,137.695,138.51,10946480
2020-12-04,136.914,137.004,136.098,136.482,14480875
2020-12-07,137.493,137.96,137.338,137.714,10590809
2020-12-08,138.566,139.005,138.233,138.362,8410091
2020-12-09,137.666,138.346,137.21,137.905,8811873
2020-12-10,138.271,139.206,137.914,139.132,11399809
2020-12-11,139.522,140.168,139.229,139.626,9251747
2020-12-14,138.491,139.56,138.154,139.239,8569227
2020-12-15,138.75,139.29,138.336,138.768,7786661
2020-12-16,137.695,138.849,137.529,138.397,11319154
2020-12-17,139.206,139.496,137.705,138.026,10703887
2020-12-18,138.308,138.536,137.485,137.611,7389784
2020-12-21,138.382,138.5,137.724,138.154,10210286
2020-12-22,138.694,138.939,138.271,138.875,8381752
2020-12-23,137.874,137.931,136.852,137.914,10526622
2020-12-24,138.11,138.585,138.073,138.458,3540933
2020-12-28,137.656,138.602,137.412,138.518,8850437
2020-12-29,137.666,138.458,137.639,138.346,10258872
2020-12-30,138.043,138.67,137.921,138.641,10334262
2020-12-31,138.61,139.159,138.602,138.849,8795139
2021-01-04,137.914,139.248,137.805,138.68,14941241
2021-01-05,138.154,138.154,137.031,137.648,11880032
2021-01-06,135.408,135.433,134.068,134.831,25931084
2021-01-07,133.627,133.966,133.158,133.645,16644077
2021-01-08,133.352,133.779,132.624,133.211,15475094
2021-01-11,132.928,133.114,132.476,132.99,9520436
2021-01-12,132.74,133.07,131.968,132.883,13843260
2021-01-13,133.511,134.754,133.433,134.389,14237385
2021-01-14,134.326,134.379,132.74,133.122,16852614
2021-01-15,133.976,134.131,133.343,133.653,13205262
2021-01-19,133.477,134.131,133.37,134.087,10877547
2021-01-20,133.796,134.239,133.627,134.223,6098940
2021-01-21,133.315,133.59,133.018,133.273,9274875
2021-01-22,133.682,133.822,133.3,133.707,10799824
2021-01-25,134.488,135.297,134.37,135.279,9897258
2021-01-26,134.78,135.212,134.631,135.019,8735960
2021-01-27,135.629,136.002,135.153,135.367,8968753
2021-01-28,135.039,135.087,133.957,134.631,12118234
2021-01-29,133.3,134.245,133.193,133.812,17001176
2021-02-01,133.669,134.286,133.514,133.971,9265051
2021-02-02,132.851,133.155,132.654,133.101,10413235
2021-02-03,132.566,132.717,131.823,131.909,10930213
2021-02-04,131.448,131.741,131.133,131.555,9375204
2021-02-05,131.393,131.813,130.454,130.463,11640337
2021-02-08,130.702,131.545,130.471,131.031,13133350
2021-02-09,131.507,131.899,131.014,131.124,5921008
2021-02-10,131.555,131.998,131.431,131.998,9167775
2021-02-11,131.909,132.007,131.087,131.267,13573586
2021-02-12,130.172,130.509,129.585,129.647,15985427
2021-02-16,127.995,128.367,127.501,127.684,20184450
2021-02-17,128.638,129.009,127.782,128.494,12711897
2021-02-18,127.457,128.325,127.198,127.977,12204125
2021-02-19,126.965,127.198,125.894,126.263,14457444
2021-02-22,126.054,126.683,124.89,125.299,14981822
2021-02-23,124.703,125.584,124.378,124.94,14360216
2021-02-24,122.82,124.412,122.648,124.12,19701055
2021-02-25,122.967,123.321,120.402,122.105,59707404
2021-02-26,124.057,126.291,123.104,126.134,51539737
2021-03-01,124.127,124.768,123.617,124.462,24989540
2021-03-02,123.893,124.514,123.809,124.47,14145978
2021-03-03,122.99,123.676,122.451,123.129,22398054
2021-03-04,123.218,123.485,121.738,122.344,25347814
2021-03-05,121.915,122.957,121.763,122.578,23343562
2021-03-08,122.506,122.569,121.62,121.62,17267516
2021-03-09,122.893,123.381,122.634,123.308,16391228
2021-03-10,123.363,123.676,122.902,123.56,14038794
2021-03-11,122.8,122.99,122.179,122.67,16036901
2021-03-12,120.359,120.415,119.692,120.055,23122187
2021-03-15,120.442,120.964,120.369,120.759,12881729
2021-03-16,120.902,120.991,119.78,120.28,17642960
2021-03-17,119.249,119.577,118.373,119.371,30720660
2021-03-18,117.626,118.654,117.515,118.162,24504022
2021-03-19,118.312,118.976,118.059,118.903,21175477
2021-03-22,119.726,120.369,119.442,120.237,19319799
2021-03-23,120.52,121.364,120.137,121.321,19003523
2021-03-24,120.936,122.02,120.83,121.975,15710777
2021-03-25,122.108,122.354,120.964,121.009,23552001
2021-03-26,120.378,121.098,120.201,120.582,9557369
2021-03-29,120.734,120.741,119.097,119.561,15829899
2021-03-30,119.381,120.458,119.136,120.191,17022904
2021-03-31,120.303,120.528,119.106,119.515,21839958
2021-04-01,120.653,121.602,120.442,121.505,16846437
2021-04-05,120.653,121.028,120.118,120.973,9328584
2021-04-06,121.194,121.923,121.061,121.8,10504894
2021-04-07,121.452,122.03,120.946,120.946,12508492
2021-04-08,121.399,122.001,121.374,121.951,8881494
2021-04-09,121.495,122.108,121.133,121.505,9866112
2021-04-12,121.46,121.524,121.143,121.452,8667684
2021-04-13,121.321,122.398,121.227,122.372,14975555
2021-04-14,121.967,122.145,121.558,121.975,8253685
2021-04-15,123.265,124.564,123.228,124.029,27043942
2021-04-16,122.922,123.478,122.766,123.062,17245310
2021-04-19,122.597,123.101,122.433,122.705,15715787
2021-04-20,122.344,123.503,122.326,123.274,12987952
2021-04-21,123.308,123.637,122.893,123.522,13469678
2021-04-22,123.717,124.065,123.008,124.065,16021124
2021-04-23,124.055,124.137,123.265,123.771,13922463
2021-04-26,123.852,124.163,123.582,123.591,10302493
2021-04-27,123.353,123.56,122.405,122.506,15999173
2021-04-28,122.514,122.732,121.905,122.588,17273963
2021-04-29,121.452,122.26,121.159,122.223,19440615
2021-04-30,122.388,122.588,121.923,122.506,17759012
2021-05-03,122.742,123.578,122.372,122.581,18586526
2021-05-04,123.446,124.041,123.139,123.42,21063974
2021-05-05,123.038,123.765,122.942,123.622,12575265
2021-05-06,123.232,124.07,123.187,123.831,24756862
2021-05-07,123.987,124.415,122.934,123.212,20732730
2021-05-10,122.966,123.232,121.844,121.959,17115883
2021-05-11,121.433,121.658,121.029,121.264,17129857
2021-05-12,120.935,121.053,119.777,119.993,23572019
2021-05-13,120.287,120.675,120.019,120.179,14774991
2021-05-14,120.813,121.301,120.546,121.301,19851132
2021-05-17,121.08,121.383,120.845,121.044,6908838
2021-05-18,120.705,120.845,120.414,120.733,12908534
2021-05-19,120.821,121.497,120.011,120.449,16155409
2021-05-20,121.019,121.667,120.935,121.433,15041416
2021-05-21,121.818,121.852,121.282,121.826,11494285
2021-05-24,122.111,122.637,122.022,122.278,7612476
2021-05-25,122.68,123.455,122.672,123.42,13952486
2021-05-26,123.537,123.822,122.905,123.203,11067293
2021-05-27,122.562,122.734,122.111,122.697,12085969
2021-05-28,122.637,123.276,122.425,122.509,11592003
2021-06-01,122.136,122.524,121.627,122.481,13291198
2021-06-02,122.785,123.001,122.579,122.768,8291470
2021-06-03,122.751,122.751,122.155,122.306,12405842
2021-06-04,122.759,123.987,122.759,123.987,17799287
2021-06-07,123.713,123.813,123.473,123.604,8801431
2021-06-08,124.652,124.652,124.268,124.477,12673456
2021-06-09,125.629,125.968,125.165,125.556,14407924
2021-06-10,124.797,126.331,124.668,126.313,22227940
2021-06-11,126.11,126.19,125.691,126.11,9757045
2021-06-14,125.923,125.923,124.962,125.137,10608595
2021-06-15,124.773,125.022,124.503,124.984,20545644
2021-06-16,125.317,125.54,124.268,124.878,22202951
2021-06-17,125.707,128.434,125.511,126.762,39749240
2021-06-18,127.863,129.425,127.723,129.146,30034868
2021-06-21,127.962,128.052,126.743,126.982,18601926
2021-06-22,125.986,127.33,125.941,127.293,16396199
2021-06-23,126.844,127.17,126.469,126.963,13587459
2021-06-24,127.091,127.527,127.017,127.17,9917010
2021-06-25,126.963,127.081,125.272,125.839,17560915
2021-06-28,126.477,127.437,126.461,127.146,12932656
2021-06-29,126.816,127.366,126.762,127.357,12658654
2021-06-30,127.854,128.443,127.676,127.928,17726077
2021-07-01,127.767,128.062,127.366,127.937,12182084
2021-07-02,127.989,128.713,127.882,128.713,10875042
2021-07-06,129.307,130.431,129.297,130.206,22580448
2021-07-07,130.947,131.823,130.637,131.362,23625344
2021-07-08,132.097,132.604,131.485,131.874,19707529
2021-07-09,130.324,130.431,129.994,130.03,16322007
2021-07-12,130.522,130.645,129.712,129.858,11957184
2021-07-13,130.28,130.85,128.354,128.863,26302914
2021-07-14,129.568,130.367,129.388,130.324,18074292
2021-07-15,131.283,131.856,130.465,131.76,20806127
2021-07-16,130.742,131.624,130.725,131.522,14411060
2021-07-19,133.951,134.839,133.657,134.403,45306876
2021-07-20,135.36,135.506,132.89,133.105,28933631
2021-07-21,131.495,131.77,130.157,131.418,22526057
2021-07-22,131.428,132.934,131.382,132.658,20438982
2021-07-23,131.276,131.91,131.234,131.77,14243534
2021-07-26,132.213,132.267,131.225,131.382,12100802
2021-07-27,132.509,132.825,132.203,132.781,14691310
2021-07-28,131.919,132.807,131.57,132.79,16167883
2021-07-29,132.018,132.411,131.795,132.052,12995765
2021-07-30,132.329,132.854,132.267,132.675,16162578
2021-08-02,132.783,134.362,132.537,133.863,23898609
2021-08-03,133.938,134.362,133.615,133.938,15039616
2021-08-04,134.604,134.887,133.018,134.215,20561560
2021-08-05,133.947,134.084,133.266,133.522,17272068
2021-08-06,131.779,132.159,131.214,131.29,23799088
2021-08-09,131.623,131.98,130.802,130.821,14567653
2021-08-10,131.034,131.109,130.213,130.223,15439145
2021-08-11,130.083,130.802,129.457,130.146,19390642
2021-08-12,129.768,130.11,129.207,129.927,16557982
2021-08-13,130.445,131.98,130.43,131.97,20995936
2021-08-16,132.545,133.286,132.204,132.295,21578653
2021-08-17,132.267,132.793,132.078,132.237,15900603
2021-08-18,132.115,132.793,131.881,132.684,14794290
2021-08-19,133.522,133.678,133.098,133.669,17417518
2021-08-20,133.784,133.989,133.362,133.757,13943869
2021-08-23,133.443,133.711,133.196,133.669,11947827
2021-08-24,133.033,133.326,132.621,132.621,15573120
2021-08-25,132.57,132.702,131.119,131.528,18846107
2021-08-26,131.455,131.99,131.052,131.881,18748884
2021-08-27,131.99,132.81,131.779,132.783,17316393
2021-08-30,132.366,133.177,132.312,133.133,11926740
2021-08-31,132.97,133.344,131.927,132.221,17178694
2021-09-01,132.782,132.892,132.087,132.445,12148488
2021-09-02,132.757,133.034,132.32,133.027,10978186
2021-09-03,131.899,132.105,131.604,131.821,14532940
2021-09-07,130.996,131.23,130.46,130.701,17478053
2021-09-08,131.351,131.828,131.115,131.596,16337661
2021-09-09,131.812,133.337,131.527,133.185,22847501
2021-09-10,132.454,132.694,131.802,132.008,16743391
2021-09-13,132.587,132.98,132.499,132.809,16902381
2021-09-14,133.195,134.836,133.061,134.427,22390699
2021-09-15,134.519,134.554,133.373,133.955,13422652
2021-09-16,133.141,133.837,132.99,133.337,14983406
2021-09-17,132.712,132.865,132.276,132.694,15493821
2021-09-20,133.947,134.658,133.643,134.345,16480096
2021-09-21,134.068,134.292,133.615,134.232,11281437
2021-09-22,134.139,135.038,133.829,135.038,25042942
2021-09-23,133.809,133.837,131.96,131.97,26814086
2021-09-24,131.52,131.527,130.526,130.685,22711705
2021-09-27,129.931,130.65,129.774,130.209,15135472
2021-09-28,128.398,129.05,127.781,128.183,29916825
2021-09-29,128.817,129.372,127.825,128.407,26494916
2021-09-30,128.192,128.557,127.789,128.389,25368704
2021-10-01,129.022,129.508,128.443,129.462,29361165
2021-10-04,128.863,129.561,128.353,129.129,31467163
2021-10-05,128.8,128.891,127.781,127.89,25440293
2021-10-06,128.467,128.901,128.284,128.617,20991157
2021-10-07,127.532,127.664,127.004,127.262,16679185
2021-10-08,126.7,126.793,126.049,126.371,19375637
2021-10-11,126.119,126.388,125.987,126.049,8098637
2021-10-12,127.041,128.274,126.903,128.21,20174114
2021-10-13,128.809,129.62,128.772,129.453,26479173
2021-10-14,129.481,130.008,129.102,129.931,14539917
2021-10-15,129.147,129.274,128.685,129.175,13261060
2021-10-18,129.147,130.042,128.727,129.784,13602748
2021-10-19,128.853,128.917,127.953,127.995,13648428
2021-10-20,127.596,127.977,126.93,127.133,14351152
2021-10-21,127.372,127.506,126.681,126.978,15336389
2021-10-22,127.773,128.625,127.56,128.381,15426193
2021-10-25,127.969,128.53,127.935,128.183,9136753
2021-10-26,128.817,129.238,128.032,129.238,15348710
2021-10-27,130.399,131.98,129.98,131.587,24803439
2021-10-28,131.63,132.113,130.782,131.143,19644903
2021-10-29,130.478,131.821,130.328,131.542,21429750
2021-11-01,130.03,130.878,129.937,130.601,20222940
2021-11-02,130.648,131.601,130.648,131.177,11029816
2021-11-03,131.828,131.968,129.788,129.824,23142660
2021-11-04,130.093,131.415,130.075,131.185,17853574
2021-11-05,132.453,133.399,132.105,133.152,24122306
2021-11-08,132.846,133.133,132.444,132.898,13549541
2021-11-09,134.492,135.353,134.347,134.636,26272051
2021-11-10,134.52,134.608,131.123,132.165,31587411
2021-11-11,132.444,132.577,131.887,131.968,6226309
2021-11-12,131.988,132.444,130.878,131.387,14253784
2021-11-15,130.976,131.056,129.511,129.744,17080258
2021-11-16,129.928,130.549,129.188,129.413,14575298
2021-11-17,128.939,130.465,128.839,130.439,15966992
2021-11-18,130.205,131.003,130.163,130.925,12396536
2021-11-19,131.611,132.526,131.611,132.309,15723739
2021-11-22,131.451,131.665,130.324,130.753,17119119
2021-11-23,130.147,130.306,128.876,128.876,17179532
2021-11-24,129.262,130.932,129.134,130.932,15439807
2021-11-26,132.73,134.383,132.586,134.25,22498398
2021-11-29,132.265,133.445,132.139,133.169,26052270
2021-11-30,134.512,135.627,134.001,135.198,35299406
2021-12-01,134.368,136.095,133.752,136.035,34537178
2021-12-02,136.553,136.609,134.62,136.197,19883337
2021-12-03,135.425,138.504,135.149,137.818,38555760
2021-12-06,137.539,137.818,135.668,135.936,34632776
2021-12-07,135.478,136.188,134.71,134.833,24768083
2021-12-08,134.36,134.368,132.47,132.498,37667419
2021-12-09,133.348,133.796,132.578,133.241,19648955
2021-12-10,133.866,134.154,132.875,132.919,16013508
2021-12-13,134.288,135.102,134.219,134.887,20002373
2021-12-14,134.269,134.773,133.32,134.567,15696247
2021-12-15,133.589,134.645,133.16,133.267,28428089
2021-12-16,132.971,133.985,132.953,133.32,20894004
2021-12-17,134.395,134.967,134.237,134.833,20241525
2021-12-20,134.764,135.005,133.723,133.821,19181782
2021-12-21,132.427,133.376,131.958,133.312,18567517
2021-12-22,133.849,133.967,133.214,133.932,13707852
2021-12-23,133.723,133.732,132.328,132.764,13023954
2021-12-27,132.712,133.205,132.587,133.09,8751029
2021-12-28,133.732,133.895,132.31,132.559,10265200
2021-12-29,131.331,131.682,130.877,131.111,13167865
2021-12-30,131.628,132.275,130.914,132.211,11583660
2021-12-31,132.13,133.223,131.791,132.47,14992492
2022-01-03,130.877,131.348,128.983,128.999,37877879
2022-01-04,128.38,128.843,127.6,128.457,24606192
2022-01-05,128.853,128.872,127.572,127.761,23392824
2022-01-06,127.466,128.228,127.196,128.091,21250249
2022-01-07,127.95,128.047,126.543,127.17,20982324
2022-01-10,126.619,127.661,126.364,127.484,15410249
2022-01-11,127.726,128.397,127.564,128.335,27282623
2022-01-12,128.639,128.734,127.83,127.84,16154012
2022-01-13,128.181,129.102,127.858,128.983,16965463
2022-01-14,128.208,128.247,126.759,127.026,25726162
2022-01-18,126.006,126.318,125.173,125.244,23685992
2022-01-19,125.623,126.675,125.433,126.103,20057892
2022-01-20,126.373,126.925,126.121,126.883,15615166
2022-01-21,128.19,128.815,127.537,128.397,32347500
2022-01-24,128.999,129.05,127.321,127.341,27972619
2022-01-25,127.932,128.465,126.759,127.137,17449791
2022-01-26,127.17,127.448,125.586,125.595,26462250
2022-01-27,127.302,128.154,127.23,127.906,24052953
2022-01-28,127.016,128.247,126.805,127.95,14348363
2022-01-31,127.1,127.786,126.899,127.283,15659285
2022-02-01,127.364,127.437,126.269,126.863,23242331
2022-02-02,127.072,128.521,127.054,127.29,20559602
2022-02-03,125.715,126.643,125.491,126.298,19252028
2022-02-04,125.196,125.455,124.235,124.442,26374278
2022-02-07,124.351,124.708,124.03,124.521,14480237
2022-02-08,123.723,124.056,123.375,123.688,18174184
2022-02-09,124.181,124.766,123.706,123.92,16029313
2022-02-10,123.231,123.384,121.597,121.949,34513953
2022-02-11,122.519,123.992,121.168,123.76,48269864
2022-02-14,122.755,123.302,121.717,122.215,25868977
2022-02-15,121.387,121.597,120.794,120.828,20331865
2022-02-16,121.698,121.806,120.407,121.545,18402618
2022-02-17,122.146,123.138,121.653,122.454,27377969
2022-02-18,123.101,123.869,122.783,123.742,19574336
2022-02-22,123.258,124.138,123.062,124.066,21821329
2022-02-23,123.249,123.403,122.252,122.356,19837147
2022-02-24,124.521,124.766,121.966,122.436,31446553
2022-02-25,122.512,122.92,121.904,122.519,16784714
2022-02-28,123.92,125.364,123.826,125.214,28840759
2022-03-01,125.807,127.578,125.493,126.65,39787763
2022-03-02,125.353,125.863,122.27,122.327,33911869
2022-03-03,123.242,124.328,122.816,123.574,23036447
2022-03-04,125.807,126.231,124.865,125.71,28844065
2022-03-07,124.703,126.06,124.391,124.752,26452321
2022-03-08,123.261,123.922,123.027,123.491,31606854
2022-03-09,122.864,123.103,122.02,122.279,20994970
2022-03-10,120.851,121.159,119.866,120.52,29975382
2022-03-11,120.415,121.41,120.302,120.922,17385547
2022-03-14,118.951,119.12,118.071,118.105,27204273
2022-03-15,119.091,119.353,117.596,117.899,19544221
2022-03-16,118.167,119.337,116.814,119.054,28847293
2022-03-17,119.063,119.524,117.484,118.167,21565522
2022-03-18,118.833,119.694,118.833,119.617,62353714
2022-03-21,117.674,118.024,116.3,116.842,29142203
2022-03-22,115.591,115.93,115.044,115.339,24354909
2022-03-23,115.959,117.963,115.501,117.871,23724842
2022-03-24,116.231,117.586,116.167,116.948,19123451
2022-03-25,116.077,116.093,114.425,115.321,28659967
2022-03-28,115.978,117.026,115.663,116.31,19699318
2022-03-29,117.026,117.918,116.29,117.192,21553336
2022-03-30,116.592,118.332,116.518,118.105,18195959
2022-03-31,118.306,118.924,118.014,118.393,22201843
2022-04-01,116.71,119.365,116.442,118.844,26165513
2022-04-04,118.437,118.484,117.344,118.015,15160272
2022-04-05,117.388,117.406,115.176,115.345,28067191
2022-04-06,113.491,115.184,113.472,114.42,25566484
2022-04-07,113.214,113.721,112.587,113.556,26131030
2022-04-08,112.624,112.963,111.551,112.325,29918770
2022-04-11,111.245,111.49,110.022,110.545,33440448
2022-04-12,111.362,111.463,110.12,110.391,25758326
2022-04-13,110.461,111.584,110.319,110.614,19147610
2022-04-14,110.293,110.357,108.07,108.402,38178850
2022-04-18,108.514,108.702,107.45,107.862,20924026
2022-04-19,106.962,107.478,106.533,107.053,28975460
2022-04-20,107.926,109.489,107.66,109.215,35002688
2022-04-21,108.475,108.548,106.982,108.402,25980069
2022-04-22,107.792,109.024,107.557,107.719,22025856
2022-04-25,108.968,109.688,108.737,108.8,28314465
2022-04-26,109.914,110.444,109.312,109.895,29999182
2022-04-27,109.698,109.816,108.42,108.485,16219156
2022-04-28,108.079,108.692,107.739,108.646,18816772
2022-04-29,107.109,108.598,106.93,107.233,29132640
2022-05-02,105.985,106.351,105.149,105.371,32509486
2022-05-03,107.044,107.29,106.012,106.084,23638430
2022-05-04,106.084,106.977,105.526,106.667,28441395
2022-05-05,104.627,104.738,102.527,103.743,53805922
2022-05-06,102.639,103.446,101.894,102.218,36464603
2022-05-09,101.488,103.151,101.271,103.117,29772903
2022-05-10,104.214,105.176,103.844,104.05,37410138
2022-05-11,103.177,106.057,102.906,106.057,38002718
2022-05-12,106.129,106.912,105.803,105.86,29364400
2022-05-13,105.193,105.344,104.222,104.291,23111414
2022-05-16,104.502,105.154,104.182,104.19,12288766
2022-05-17,103.151,103.726,102.836,102.925,16726040
2022-05-18,103.16,105.211,103.063,105.122,23728065
2022-05-19,106.685,106.758,105.079,105.371,24395516
2022-05-20,105.294,107.024,105.266,106.569,25333501
2022-05-23,105.848,106.335,104.795,104.814,17709576
2022-05-24,106.03,107.583,105.985,106.884,26008816
2022-05-25,107.557,107.566,106.641,107.307,16025549
2022-05-26,107.024,107.091,105.928,106.821,16583916
2022-05-27,107.323,107.675,106.775,107.081,12444292
2022-05-31,105.371,105.418,104.246,104.814,31575131
2022-06-01,105.427,105.705,104.219,104.695,17255854
2022-06-02,105.063,105.136,104.01,104.753,10914215
2022-06-03,103.679,104.552,103.479,104.524,17017813
2022-06-06,103.731,104.055,102.524,102.595,23106500
2022-06-07,103.245,104.292,103.219,103.705,15850290
2022-06-08,103.309,103.713,102.771,102.789,12739306
2022-06-09,102.544,103.336,102.408,103.128,17236325
2022-06-10,103.021,103.245,101.762,102.491,24329446
2022-06-13,100.438,100.595,98.4119,99.2718,41037377
2022-06-14,99.5676,99.9754,97.8215,98.0219,24272631
2022-06-15,99.171,99.9833,98.2187,99.8498,27976848
2022-06-16,97.6985,100.642,97.3937,100.642,28936455
2022-06-17,100.905,101.641,99.9574,100.967,23993322
2022-06-21,99.1749,100.006,98.9237,99.2551,19608035
2022-06-22,101.515,102.073,101.237,101.984,26312869
2022-06-23,102.605,103.743,102.236,102.822,22944262
2022-06-24,102.211,102.847,101.346,101.4,20160240
2022-06-27,100.193,101.093,100.139,100.533,13379706
2022-06-28,100.254,101.056,99.8767,101.002,15217043
2022-06-29,101.237,102.605,101.046,102.576,14348038
2022-06-30,103.468,104.287,103.374,103.479,28642142
2022-07-01,104.613,106.14,103.999,104.542,24216870
2022-07-05,105.509,106.283,104.858,105.362,18490083
2022-07-06,105.958,106.096,103.598,103.598,22385037
2022-07-07,103.895,103.955,102.459,102.684,14499867
2022-07-08,102.451,102.451,101.141,101.547,16972663
2022-07-11,102.711,103.613,102.63,103.298,15111363
2022-07-12,104.26,104.913,103.772,103.91,20548127
2022-07-13,102.693,105.292,102.403,105.102,22816518
2022-07-14,103.876,104.848,103.324,104.242,17354862
2022-07-15,104.559,105.446,104.344,104.83,17751037
2022-07-18,104.028,104.092,103.063,103.738,17546836
2022-07-19,103.721,103.938,102.591,103.177,10277492
2022-07-20,104.235,104.296,102.944,103.448,10100849
2022-07-21,103.974,105.353,103.811,105.238,16346583
2022-07-22,106.769,107.659,106.482,107.007,19626366
2022-07-25,105.343,106.096,105.129,105.958,27550807
2022-07-26,107.286,107.629,105.963,106.041,14996167
2022-07-27,106.518,106.946,105.343,105.446,17421974
2022-07-28,106.552,107.34,105.895,106.283,18432744
2022-07-29,106.241,107.69,105.903,105.995,18452637
2022-08-01,106.928,108.596,106.771,108.546,19877971
2022-08-02,108.644,109.131,106.056,106.249,19791376
2022-08-03,105.948,108.046,105.194,107.921,18502914
2022-08-04,107.586,108.1,107.19,107.886,12168166
2022-08-05,105.861,105.895,104.79,105.318,21556417
2022-08-08,106.376,107.182,106.302,107.016,19328536
2022-08-09,106.456,107.023,106.212,106.603,9093994
2022-08-10,106.456,107.524,105.552,105.903,16218280
2022-08-11,105.679,105.853,103.163,103.436,22851968
2022-08-12,104.078,104.504,103.47,104.488,13468029
2022-08-15,105.191,105.565,104.396,104.396,9988235
2022-08-16,104.215,104.911,103.302,104.828,12237781
2022-08-17,104.042,104.078,103.366,103.735,15627709
2022-08-18,103.961,104.565,103.613,103.892,11875327
2022-08-19,102.387,102.484,101.946,102.217,18060254
2022-08-22,102.051,102.145,101.393,101.875,11564602
2022-08-23,101.466,102.613,101.036,101.31,19699506
2022-08-24,100.81,101.157,100.244,100.569,15451147
2022-08-25,100.661,102.261,100.363,101.972,23698983
2022-08-26,101.548,103.076,101.284,102.741,20751441
2022-08-29,102.125,102.191,101.395,101.893,15790253
2022-08-30,101.836,102.641,101.466,102.145,15865784
2022-08-31,101.902,102.489,100.891,101.166,15066209
2022-09-01,99.5586,99.9046,98.7179,99.3144,24819571
2022-09-02,99.389,100.185,99.1957,99.8767,14373267
2022-09-06,98.6826,98.7465,97.3412,97.4015,27201134
2022-09-07,98.1541,99.2056,98.0583,98.9424,18815852
2022-09-08,98.6254,99.2421,97.9104,97.9301,16190741
2022-09-09,98.1629,98.5838,97.5298,98.1443,13827390
2022-09-12,98.4365,98.6736,96.8873,97.3412,16340334
2022-09-13,96.5626,97.6264,96.27,97.5658,24453670
2022-09-14,97.2674,98.0583,97.0628,97.9007,14432193
2022-09-15,97.7287,98.0396,97.484,97.836,11322712
2022-09-16,96.9871,97.9104,96.7443,97.0231,20861541
2022-09-19,96.9254,97.7024,96.7762,97.2488,12232335
2022-09-20,95.7702,96.8128,95.509,96.2786,22218912
2022-09-21,96.6863,97.9007,96.0252,97.8908,25528580
2022-09-22,95.8642,96.0164,94.9007,95.3916,32036993
2022-09-23,95.4545,96.4374,94.7465,95.78,25428501
2022-09-26,95.4725,95.5183,93.5351,93.9503,27704415
2022-09-27,93.0724,93.3153,91.4307,91.4766,38193627
2022-09-28,93.4419,94.6489,92.8622,94.5396,43351275
2022-09-29,93.2435,94.4434,93.1543,94.0498,21107958
2022-09-30,94.4849,95.0196,92.6317,92.8362,29228563
2022-10-03,94.3287,95.0832,93.6928,94.3107,29936780
2022-10-04,94.6029,95.0566,93.8294,94.0468,15180451
2022-10-05,93.3109,93.4111,92.2677,93.1497,22593370
2022-10-06,93.1868,93.4111,92.2217,92.6298,15375263
2022-10-07,91.5679,92.3038,91.2589,91.7308,16310051
2022-10-10,91.2864,91.2957,89.7377,90.3053,17232469
2022-10-11,90.5958,91.6502,89.9148,90.705,36602340
2022-10-12,90.1736,91.3183,90.0969,91.1498,23612291
2022-10-13,89.3426,91.1771,89.3242,90.2782,33349904
2022-10-14,91.0048,91.0048,89.2427,89.5333,20623623
2022-10-17,90.1873,90.5237,88.9612,89.0972,20884520
2022-10-18,88.9701,89.4334,87.9892,89.3062,18640360
2022-10-19,88.28,88.489,87.4893,87.6806,27998413
2022-10-20,87.1353,87.4987,86.0543,86.1818,28002109
2022-10-21,84.4921,85.3189,83.8018,84.6282,50951389
2022-10-24,84.3105,84.9735,83.4296,83.9292,34495030
2022-10-25,85.9089,86.4951,85.7821,86.3722,34363486
2022-10-26,86.9899,87.8255,86.9856,87.6168,27363358
2022-10-27,88.0892,88.9246,87.3945,88.5342,22315912
2022-10-28,87.9804,88.6749,87.5715,87.9259,24489209
2022-10-31,87.5258,87.762,86.3177,87.2987,26374661
2022-11-01,88.6738,88.7101,87.6083,88.1183,19311625
2022-11-02,88.2458,88.9014,87.3806,87.7357,27466095
2022-11-03,86.6614,87.7631,86.5885,87.2623,31954345
2022-11-04,86.5977,87.103,85.7963,85.7963,25874669
2022-11-07,86.3245,86.3793,84.9041,84.9407,15948698
2022-11-08,85.4137,86.4703,85.3862,85.8691,22359587
2022-11-09,85.4321,86.525,85.3138,86.1518,17172771
2022-11-10,88.0773,89.6302,88.0001,89.4661,49836458
2022-11-11,88.8468,89.5751,88.8194,89.1387,17508439
2022-11-14,89.1563,89.225,88.4098,88.9197,15058191
2022-11-15,89.4661,90.4221,89.3384,90.3583,29220622
2022-11-16,91.0777,92.3799,90.823,92.3351,31306610
2022-11-17,91.2416,91.5787,90.8594,91.3596,26945406
2022-11-18,91.6062,91.8655,90.6453,90.7319,16408240
2022-11-21,91.6887,91.8011,90.8777,91.1139,17059167
2022-11-22,91.6521,92.5336,91.544,92.4076,19880514
2022-11-23,93.0075,94.0188,92.9527,94.0188,25515803
2022-11-25,93.4355,93.7266,93.2704,93.7005,10417437
2022-11-28,94.3467,94.5246,93.5051,93.9645,15999652
2022-11-29,93.0168,93.7544,92.7999,92.8622,18203944
2022-11-30,92.529,93.547,92.3074,93.547,23700587
2022-12-01,94.1509,96.5801,94.1048,96.5347,58237032
2022-12-02,96.1143,97.757,95.4794,97.7483,26819057
2022-12-05,96.6091,96.7433,95.7484,96.3776,22086417
2022-12-06,97.211,98.0229,96.9281,97.6215,23833613
2022-12-07,98.9147,100.115,98.7624,99.9206,33466055
2022-12-08,99.2154,99.9026,99.0088,99.6486,14655770
2022-12-09,98.522,98.7358,96.9988,97.0531,28344802
2022-12-12,98.4491,98.6826,96.9901,97.3645,18511962
2022-12-13,99.5269,99.5626,98.0827,98.3059,26134484
2022-12-14,98.2685,98.8699,97.5688,98.7258,21382840
2022-12-15,99.1749,99.8419,98.9641,99.1116,22137743
2022-12-16,97.5365,98.6646,97.2713,98.0034,22774780
2022-12-19,96.8323,96.8409,96.054,96.3547,28554708
2022-12-20,94.5904,94.9844,94.3324,94.6462,31551732
2022-12-21,95.4221,95.5239,94.2064,94.8817,17371077
2022-12-22,94.8552,95.2674,94.5904,94.8639,12374675
2022-12-23,93.8585,94.0684,93.3479,93.4733,16840787
2022-12-27,91.9461,92.4755,91.5067,91.6258,28936031
2022-12-28,92.0916,92.2115,90.9029,91.0856,18910749
2022-12-29,91.3696,92.403,91.3052,92.1193,18134896
2022-12-30,91.3783,92.0015,90.921,91.095,22744032
2023-01-03,93.5108,93.6379,92.2658,92.8334,27665502
2023-01-04,94.4434,94.6761,93.52,94.1038,23692693
2023-01-05,93.2083,94.5054,93.1264,94.4981,16143747
2023-01-06,93.9673,96.348,93.9148,96.2373,30026775
2023-01-09,95.5336,96.9254,95.404,96.7492,23467502
2023-01-10,95.6423,95.9082,94.6991,95.1487,22454413
2023-01-11,96.0442,96.7317,95.7973,96.6932,20540495
2023-01-12,96.8224,98.645,95.6692,98.5977,35006012
2023-01-13,97.9936,98.6352,97.3363,97.6741,19400295
2023-01-17,96.6844,97.5912,96.6652,97.0405,15204441
2023-01-18,99.2362,99.522,98.0123,99.3958,38795881
2023-01-19,98.9082,99.156,98.3059,98.7713,18792494
2023-01-20,97.8643,98.1218,97.0881,97.1714,24868526
2023-01-23,96.5946,97.1714,96.5204,96.7123,14165986
2023-01-24,97.0957,98.3146,96.4288,98.1042,17942817
2023-01-25,98.2402,98.7318,97.5728,98.3421,13012933
2023-01-26,98.0318,98.4945,97.4345,97.8831,16994301
2023-01-27,97.1615,97.8643,97.0881,97.638,12946233
2023-01-30,97.4063,98.0503,97.1615,97.2799,12524575
2023-01-31,97.8831,98.1571,96.869,98.0593,14978937
2023-02-01,98.6618,99.6123,97.6234,99.2352,27586275
2023-02-02,99.9156,100.311,99.1502,99.3681,21310061
2023-02-03,97.9436,98.2547,97.31,97.8781,22477652
2023-02-06,97.0076,97.5172,96.9445,97.1548,16550641
2023-02-07,96.6244,97.4472,96.3209,96.3739,19938575
2023-02-08,96.3557,96.8523,95.7591,96.8342,14749998
2023-02-09,97.6683,97.8058,95.7591,95.9168,22314613
2023-02-10,95.7676,95.8058,94.5914,94.8431,18094144
2023-02-13,95.1364,95.7819,95.0168,95.6414,14317924
2023-02-14,95.587,96.1642,94.6105,95.4203,16831753
2023-02-15,94.9901,95.3563,94.0217,94.5319,16970514
2023-02-16,93.6311,93.7684,92.9527,93.1932,21003642
2023-02-17,92.7427,93.9185,92.6186,93.9185,21323640
2023-02-21,92.6548,92.8344,91.9903,92.0906,24776154
2023-02-22,92.6412,93.2829,92.6051,92.9341,16532087
2023-02-23,93.147,94.1077,93.0819,93.8434,17255547
2023-02-24,93.0539,93.3793,92.2475,92.6231,23332405
2023-02-27,92.916,93.2921,92.5678,92.8797,15489673
2023-02-28,92.2564,93.3109,91.9903,93.3012,16303481
2023-03-01,92.713,92.906,91.9223,92.299,20661397
2023-03-02,91.0948,91.6325,90.9293,91.4809,25847559
2023-03-03,92.815,93.707,92.4829,93.6976,33577259
2023-03-06,94.0002,94.1096,92.8697,92.9703,18086163
2023-03-07,93.3012,94.1331,92.7684,93.5414,25116018
2023-03-08,94.166,94.6897,93.2643,93.6321,22023227
2023-03-09,93.3832,94.2788,93.1829,93.8632,23434721
2023-03-10,95.6642,97.1975,95.6385,97.0987,47761982
2023-03-13,99.4991,100.325,96.5946,97.3208,56005840
2023-03-14,96.6853,97.1162,95.406,95.7206,41777031
2023-03-15,98.1932,99.0512,96.8745,97.5688,49113272
2023-03-16,98.7475,99.3452,96.5946,96.8043,46872508
2023-03-17,98.0758,99.0691,97.8997,98.2576,41462987
2023-03-20,98.2851,98.3609,97.2196,97.3927,26362572
2023-03-21,96.6313,96.9445,96.1335,96.5577,20590594
2023-03-22,96.2448,97.8898,96.0422,97.8438,28695892
2023-03-23,96.8881,97.9819,96.3903,97.8438,27702675
2023-03-24,98.4766,98.791,97.7162,98.2576,25726207
2023-03-27,96.6042,97.2556,95.9359,95.9491,24167821
2023-03-28,95.8584,96.2633,95.6566,96.1249,19350282
2023-03-29,95.361,96.051,95.2704,95.932,18273770
2023-03-30,96.0596,96.6042,95.8872,96.3719,15567577
2023-03-31,96.8794,97.9907,96.6274,97.8175,27617372
2023-04-03,97.6127,98.7338,97.4462,98.2764,19779197
2023-04-04,97.5212,99.384,97.494,98.7644,19581323
2023-04-05,99.3582,99.9076,99.0235,99.797,24999670
2023-04-06,99.9545,100.37,99.9276,100.056,17840257
2023-04-10,99.2342,99.3502,98.2393,98.4434,20754939
2023-04-11,98.6922,98.7288,98.1932,98.647,15154509
2023-04-12,98.6922,98.7969,97.6127,98.5426,22304533
2023-04-13,98.6922,99.0058,97.6127,97.7708,23949342
2023-04-14,97.1615,97.3082,96.5898,96.8754,21478969
2023-04-17,96.2672,96.423,95.6136,95.7236,21182755
2023-04-18,95.7046,96.4192,95.6949,96.0635,17271149
2023-04-19,95.7954,96.0969,95.3954,95.9724,17456938
2023-04-20,96.6468,97.0599,96.5741,96.7915,17843289
2023-04-21,97.0782,97.2266,96.1286,96.2486,16535831
2023-04-24,96.7635,97.2508,96.6544,97.1811,18476987
2023-04-25,98.0279,98.7644,97.9809,98.6096,23754640
2023-04-26,98.4511,98.8659,97.419,97.5581,21271257
2023-04-27,96.9852,97.0502,96.4423,96.5898,21962440
2023-04-28,97.9182,98.4246,97.5941,98.1463,29236885
2023-05-01,97.2956,97.4336,95.049,95.3192,35150014
2023-05-02,96.121,97.6926,96.0202,97.6926,32521347
2023-05-03,97.97,98.524,97.3005,98.2373,25595073
2023-05-04,97.2488,98.3894,97.1857,97.2674,27168571
2023-05-05,96.4443,96.9534,96.2179,96.9445,16333798
2023-05-08,95.673,96.003,95.4923,95.587,22274395
2023-05-09,95.6595,95.7878,95.1972,95.2448,20754741
2023-05-10,95.8164,96.345,95.7878,96.1681,24762651
2023-05-11,97.3188,97.5269,96.7868,97.1857,20716566
2023-05-12,97.0919,97.2761,96.3517,96.3699,15362277
2023-05-15,95.5584,95.6336,95.3096,95.3725,21731532
2023-05-16,94.6433,95.1052,94.3744,95.0859,31649223
2023-05-17,95.2723,95.3449,94.5924,94.8099,23090027
2023-05-18,94.4576,94.5142,94.042,94.1058,27629643
2023-05-19,93.5902,94.1434,93.2836,93.4409,31418034
2023-05-22,93.5808,94.0047,93.0436,93.1088,21781091
2023-05-23,92.8222,93.5808,92.6785,93.3769,23532098
2023-05-24,93.6069,93.6819,92.914,92.914,19987462
2023-05-25,93.0714,93.1644,92.4525,92.6834,24336373
2023-05-26,92.5355,93.509,92.4249,93.4318,18426099
2023-05-30,93.7181,94.4953,93.5808,94.3654,25020542
2023-05-31,94.2657,95.363,94.1529,95.1878,25736665
2023-06-01,95.7101,96.0346,95.1078,95.5621,22704537
2023-06-02,95.4508,95.5108,94.4679,94.5152,20650087
2023-06-05,93.9221,94.9319,93.791,94.3381,15574740
2023-06-06,94.3754,94.9593,93.9586,94.8942,15465697
2023-06-07,94.6809,94.9226,93.3927,93.4857,27248294
2023-06-08,93.4762,94.6537,93.4111,94.5793,25734930
2023-06-09,94.1529,94.769,93.913,94.4488,23900366
2023-06-12,94.7455,94.8022,93.7089,94.7276,20528815
2023-06-13,94.6263,94.8305,93.5651,93.791,27960203
2023-06-14,94.1811,94.7926,94.0235,94.5434,31395406
2023-06-15,95.4774,96.0346,95.0794,95.4508,27767225
2023-06-16,94.9319,95.2896,94.5529,95.0794,18084617
2023-06-20,95.5525,96.0596,95.5525,95.7387,18521529
2023-06-21,95.2751,96.053,94.8393,95.9696,21279875
2023-06-22,95.2656,95.6815,94.7083,94.8119,25502592
2023-06-23,96.2188,96.3326,95.4316,95.7552,24713308
2023-06-26,95.7387,96.193,95.5993,95.8584,13914841
2023-06-27,95.9984,96.3326,95.2285,95.6089,19537726
2023-06-28,95.8306,96.2284,95.2906,96.0164,25711350
2023-06-29,94.6809,94.8393,94.0139,94.2834,44341692
2023-06-30,94.5793,95.506,94.4017,95.3944,34557869
2023-07-03,95.5602,95.9455,94.8364,94.8542,17231623
2023-07-05,94.677,94.7796,93.6089,93.9531,30316358
2023-07-06,93.107,93.2743,92.4286,92.6235,44527827
2023-07-07,92.1591,92.5496,91.978,92.0663,31205491
2023-07-10,91.8618,92.4844,91.8526,92.1869,26544245
2023-07-11,92.5216,92.8931,92.2612,92.6609,22052206
2023-07-12,93.014,93.9625,92.7026,93.6928,34360304
2023-07-13,94.1378,94.7513,93.8781,94.677,34912955
2023-07-14,94.5199,94.719,94.0684,94.119,19983598
2023-07-17,94.0639,94.3005,93.775,94.166,20262621
2023-07-18,94.5933,94.8403,94.3803,94.5933,16586941
2023-07-19,94.7796,95.69,94.5246,95.6614,29264043
2023-07-20,94.9844,95.0681,94.1096,94.5009,61289851
2023-07-21,94.9281,95.1005,94.4349,94.5291,22231181
2023-07-24,94.765,94.9187,94.1283,94.1849,18883456
2023-07-25,93.6928,94.3146,93.6649,94.0085,18467883
2023-07-26,94.4819,94.4915,93.7807,94.1001,20781786
2023-07-27,93.5808,93.7798,91.9084,92.2706,48206922
2023-07-28,92.3637,92.7908,92.1311,92.7446,29523944
2023-07-31,92.5957,93.2279,92.5678,92.9676,30848937
2023-08-01,92.0967,92.1663,91.2208,91.4442,37547005
2023-08-02,90.4191,90.601,89.8324,90.4662,40912535
2023-08-03,88.6955,88.8169,88.0852,88.379,63802655
2023-08-04,88.6585,90.0837,88.6397,89.9442,45152380
2023-08-07,89.5529,89.6366,88.9844,89.059,38488799
2023-08-08,90.2518,90.727,89.8604,90.0934,25768587
2023-08-09,90.2703,90.6521,90.2329,90.5591,21626614
2023-08-10,90.4191,90.7127,89.0681,89.0681,39980969
2023-08-11,88.7979,89.3243,88.705,88.8635,28712389
2023-08-14,88.7142,89.385,88.4253,88.6676,20468437
2023-08-15,88.3303,88.7002,88.1086,88.1272,25891488
2023-08-16,87.8475,88.3228,87.3257,87.4375,24766361
2023-08-17,87.1209,87.2188,86.6737,87.0652,34605855
2023-08-18,87.0557,87.7637,86.9359,87.3724,25952319
2023-08-21,86.338,86.4315,85.9374,86.2079,31396136
2023-08-22,86.3197,86.9112,86.152,86.8692,22884370
2023-08-23,87.8665,89.0312,87.8011,89.0219,41098632
2023-08-24,88.6397,89.0312,88.4114,88.435,23933708
2023-08-25,88.2016,88.9939,88.0621,88.7237,25612650
2023-08-28,89.1241,89.1336,88.4156,88.8169,17211618
2023-08-29,88.4908,89.9256,88.4629,89.7393,30563317
2023-08-30,89.5994,89.8232,89.3384,89.6461,18835144
2023-08-31,89.9534,90.4289,89.8463,90.0468,28933681
2023-09-01,89.5313,89.55,88.4286,88.6435,34743084
2023-09-05,88.1109,88.1155,87.3724,87.4005,31496880
2023-09-06,87.9331,87.9522,87.3444,87.6155,25262059
2023-09-07,87.849,87.9144,87.55,87.8584,19358156
2023-09-08,88.204,88.6903,88.0082,88.1951,18248245
2023-09-11,87.5689,87.8304,87.4286,87.5595,18256053
2023-09-12,87.7464,88.0735,87.4574,88.0641,21437060
2023-09-13,87.7745,88.3447,87.681,88.0455,24965917
2023-09-14,87.793,88.0455,87.2884,87.4097,29747111
2023-09-15,87.3444,87.3634,86.8772,86.8772,27438345
2023-09-18,86.7742,87.4097,86.7461,87.3724,19221105
2023-09-19,86.9892,87.3165,86.7277,86.7277,26694429
2023-09-20,87.1856,87.4753,86.952,86.9985,31513226
2023-09-21,85.3118,85.3863,84.7556,84.7649,64156838
2023-09-22,84.8677,85.6107,84.7369,85.4472,31597927
2023-09-25,83.7929,84.1482,83.3162,83.3444,48779812
2023-09-26,83.5782,83.7559,82.9052,83.0548,40772037
2023-09-27,83.6761,83.7559,82.3258,82.6249,50409754
2023-09-28,81.8865,82.924,81.4007,82.8771,64455654
2023-09-29,83.4287,83.6342,82.3632,82.8866,52441655
2023-10-02,82.3335,82.4365,81.2926,81.4991,47683265
2023-10-03,80.9179,81.2364,79.5817,79.7458,76118111
2023-10-04,80.4116,80.9179,80.0366,80.8708,60032096
2023-10-05,80.7255,80.8054,80.2851,80.4678,38141656
2023-10-06,78.9397,80.3318,78.8086,79.4928,66971920
2023-10-09,80.1582,81.3772,79.6427,81.3585,31385706
2023-10-10,80.4865,81.7241,80.1771,81.2459,58391940
2023-10-11,82.3616,82.9429,82.1271,82.9429,62417157
2023-10-12,82.5491,82.6797,80.5568,80.6929,71450602
2023-10-13,82.1271,82.3429,81.7241,82.1365,47148698
2023-10-16,80.8054,80.9741,80.5334,80.8146,40862685
2023-10-17,79.5866,80.2801,79.2253,79.9239,56477522
2023-10-18,79.1085,79.4271,78.6112,79.221,67971102
2023-10-19,78.6395,79.2865,77.5709,77.599,93540885
2023-10-20,77.8053,78.3207,77.599,78.0394,55666508
2023-10-23,77.6365,79.5585,77.271,78.977,75614438
2023-10-24,79.1647,80.0179,78.8367,80.0179,49350874
2023-10-25,78.7708,78.874,77.9366,78.2365,64784579
2023-10-26,78.2646,79.5161,78.1896,79.4365,53016259
2023-10-27,78.9303,79.6615,78.5086,79.099,34518829
2023-10-30,78.574,79.221,78.0394,78.7426,48027428
2023-10-31,79.0942,79.4741,78.3302,78.3584,39752785
2023-11-01,79.0604,80.0764,79.0416,80.0576,76862775
2023-11-02,81.5392,82.1366,81.1112,81.8825,74131854
2023-11-03,83.5477,83.7736,82.3861,82.4375,82585657
2023-11-06,81.9106,82.0333,81.4688,81.6381,43945766
2023-11-07,82.419,83.2559,82.4001,82.8423,40217160
2023-11-08,83.2373,84.3098,83.2091,84.2534,57287831
2023-11-09,83.6701,83.755,81.6005,82.3155,94579146
2023-11-10,82.9975,83.1856,82.574,82.7764,38898876
2023-11-13,82.0519,82.7292,81.7509,82.5883,27277793
2023-11-14,84.6673,84.8083,83.9994,84.4603,69802814
2023-11-15,83.7356,83.8583,83.0775,83.2752,59745357
2023-11-16,84.0086,84.6296,83.9619,84.3098,52589969
2023-11-17,84.8178,85.0671,84.3248,84.7048,46878264
2023-11-20,84.3098,85.2835,84.3001,85.2222,43069548
2023-11-21,85.1377,85.4199,84.5591,85.1849,29466957
2023-11-22,85.7209,85.9089,85.0245,85.4859,33181674
2023-11-24,84.7614,84.9121,84.4698,84.479,21471889
2023-11-27,84.9494,85.928,84.8602,85.8903,42311489
2023-11-28,85.5232,86.1066,85.4057,86.0594,47822893
2023-11-29,86.6522,87.2026,86.3369,87.1415,65530704
2023-11-30,86.5206,86.8215,85.754,86.1349,64332746
2023-12-01,86.1715,87.8227,86.0032,87.757,67998830
2023-12-04,87.2852,87.6059,86.9074,87.4029,35779738
2023-12-05,88.3609,89.2951,88.2998,89.2859,77976684
2023-12-06,89.7293,90.6449,89.5312,90.4747,65279666
2023-12-07,89.824,90.6734,89.7107,89.9559,50830639
2023-12-08,89.1067,89.3849,88.6253,89.22,47481231
2023-12-11,88.7197,89.1252,88.2666,89.0312,35931777
2023-12-12,88.8516,89.3708,88.6163,89.2951,39203042
2023-12-13,89.8142,91.5226,89.6727,91.3904,75052017
2023-12-14,92.1641,93.4663,91.9378,93.4663,93034040
2023-12-15,93.1362,93.7591,93.0325,93.5703,63515566
2023-12-18,92.957,92.957,92.5038,92.8248,36817930
2023-12-19,93.2921,93.6741,93.108,93.3249,31808419
2023-12-20,93.5327,94.0801,93.0325,93.9571,54284195
2023-12-21,94.1271,94.2216,93.1928,93.3628,69120932
2023-12-22,93.7875,93.7875,92.7115,92.9335,30988089
2023-12-26,92.9948,93.3063,92.938,93.2024,25452051
2023-12-27,94.1649,94.8723,93.9007,94.8542,47771112
2023-12-28,94.4576,94.9102,93.9571,94.1649,38372373
2023-12-29,93.5515,94.1979,93.2356,93.3155,44097767
2024-01-02,92.7015,93.0984,92.4851,92.7778,50647595
2024-01-03,91.8999,93.2872,91.6829,93.1645,61627559
2024-01-04,91.9378,92.1454,91.6027,91.7488,55741329
2024-01-05,91.0697,92.1831,90.7959,90.8713,48631518
2024-01-08,90.8147,91.8999,90.6824,91.7682,41840397
2024-01-09,91.2015,91.6969,91.1497,91.1828,36423676
2024-01-10,91.4658,91.5838,90.7117,90.7583,51103632
2024-01-11,90.7583,91.3808,90.324,91.2677,83561285
2024-01-12,91.3338,91.7964,90.8526,91.0883,41202585
2024-01-16,90.2391,90.3996,89.1918,89.484,65396878
2024-01-17,89.2765,89.654,88.8613,89.3426,58816690
2024-01-18,89.1442,89.2575,88.2477,88.5119,81950807
2024-01-19,88.4367,88.8658,88.0117,88.7951,49835375
2024-01-22,89.484,89.7293,89.0784,89.3235,37888578
2024-01-23,88.6063,88.7007,88.1722,88.6159,37920718
2024-01-24,89.1918,89.22,87.8609,88.0967,57829228
2024-01-25,88.7101,88.9141,88.3043,88.6724,60419488
2024-01-26,88.6442,88.7764,88.2243,88.5026,31022650
2024-01-29,89.0029,89.8095,88.8233,89.5218,40524021
2024-01-30,90.107,90.4464,89.4086,90.3332,42545652
2024-01-31,90.8051,91.4566,90.5975,91.2206,85455703
2024-02-01,92.2338,93.4171,92.0158,93.0099,89030960
2024-02-02,91.1448,91.4763,90.5955,90.9555,67412066
2024-02-05,89.5922,89.8006,89.0146,89.1187,56854098
2024-02-06,89.2232,90.0843,89.1957,89.9896,35290218
2024-02-07,89.5353,90.1603,89.488,89.5544,42376196
2024-02-08,89.0146,89.2799,88.669,89.0337,52904144
2024-02-09,88.7684,89.0054,88.6756,88.8536,29523025
2024-02-12,88.901,89.1282,88.5225,88.9578,29458557
2024-02-13,87.9164,88.1048,87.4146,87.4334,52566967
2024-02-14,87.3863,88.0962,87.3197,87.8785,46676465
2024-02-15,88.5791,88.7306,88.0489,88.3329,52387444
2024-02-16,87.5566,87.9023,87.4243,87.8217,34978946
2024-02-20,87.8501,88.2289,87.7838,87.8977,25845252
2024-02-21,87.888,87.9497,87.1083,87.2726,38451274
2024-02-22,87.4146,87.8217,87.3529,87.6987,47731754
2024-02-23,87.8123,88.9949,87.8123,88.8726,40566340
2024-02-26,88.9957,89.0243,88.2289,88.6075,29421348
2024-02-27,88.2761,88.4941,87.9023,87.9828,31942474
2024-02-28,88.1247,88.6122,87.9545,88.5412,36518302
2024-02-29,88.8252,89.2799,88.7874,89.1665,53908543
2024-03-01,88.7436,89.7598,88.3351,89.7218,48258237
2024-03-04,88.9907,89.4225,88.9718,89.3612,25127092
2024-03-05,90.4439,90.8711,90.192,90.6337,39718075
2024-03-06,90.6907,91.3366,90.6147,91.1654,42718609
2024-03-07,91.5169,91.5548,90.681,91.0801,41142880
2024-03-08,90.9852,91.2178,90.681,90.9186,26347451
2024-03-11,91.137,91.1847,90.5769,90.8711,18729243
2024-03-12,90.2634,90.4247,89.9307,90.1111,31130618
2024-03-13,89.7503,89.9785,89.4751,89.6743,40295290
2024-03-14,89.0191,89.038,88.1928,88.2975,61454241
2024-03-15,88.3829,88.5063,88.1216,88.269,36849769
2024-03-18,88.0693,88.3163,87.8508,88.0029,31081699
2024-03-19,88.1834,88.5823,88.0315,88.2499,28379479
2024-03-20,88.4207,89.0761,87.6516,88.2213,45759967
2024-03-21,88.5823,88.7344,88.0646,88.4113,36090546
2024-03-22,89.456,89.4751,89.0665,89.2566,31863749
2024-03-25,88.9974,89.038,88.6108,88.8103,25282450
2024-03-26,88.8103,89.1519,88.5929,89.0573,36244645
2024-03-27,89.266,89.9404,89.2187,89.9404,52812144
2024-03-28,89.7411,90.2442,89.5795,89.8645,36368291
2024-04-01,88.8947,88.9044,88.0991,88.1895,51365450
2024-04-02,87.256,87.856,87.032,87.7037,45216613
2024-04-03,86.9604,87.7132,86.7605,87.6846,47743815
2024-04-04,88.2659,88.3896,87.7037,88.3135,50328564
2024-04-05,87.3704,87.8371,87.0746,87.0844,44597017
2024-04-08,86.9319,87.275,86.8366,87.0746,39752681
2024-04-09,87.5407,88.0088,87.5084,87.8846,34145746
2024-04-10,86.9034,86.9985,85.8073,85.9693,78045954
2024-04-11,86.1219,86.1791,85.2931,85.5788,69002110
2024-04-12,86.3695,86.6651,86.0265,86.0361,50268423
2024-04-15,85.0167,85.0545,84.3525,84.702,58761516
2024-04-16,83.9018,84.4067,83.649,84.1398,47333277
2024-04-17,84.6831,85.1642,84.2924,85.0739,60812054
2024-04-18,85.0355,85.0641,84.4163,84.6449,46007001
2024-04-19,85.1784,85.1784,84.7165,84.9545,47021745
2024-04-22,84.5022,84.9211,84.4687,84.8068,26203586
2024-04-23,84.5496,85.3217,84.3782,84.8354,28568691
2024-04-24,84.3877,84.4543,83.3776,84.2353,51408801
2024-04-25,83.3394,83.7587,83.2252,83.6444,51719314
2024-04-26,84.0876,84.4305,83.9018,84.0828,33151711
2024-04-29,84.4829,84.8213,84.3114,84.7878,41168195
2024-04-30,84.2543,84.5496,83.9445,84.0635,43084525
2024-05-01,84.7211,85.3044,84.3772,84.6831,62411763
2024-05-02,84.3485,85.1131,84.1715,85.0465,61623113
2024-05-03,85.9929,86.1748,85.3618,85.9071,52358202
2024-05-06,85.9357,86.2991,85.7445,86.2417,24960919
2024-05-07,86.9205,87.2459,86.6473,86.7675,31923366
2024-05-08,86.3563,86.4999,86.213,86.2417,32598761
2024-05-09,85.9357,86.7963,85.8878,86.6624,41420000
2024-05-10,86.3278,86.4232,86.0215,86.1748,22917015
2024-05-13,86.586,86.6434,86.3563,86.3946,24217692
2024-05-14,86.6816,86.9396,86.4618,86.8823,26925113
2024-05-15,87.8481,88.2163,87.6188,88.0679,68125261
2024-05-16,88.3454,88.3746,87.915,87.9821,39637675
2024-05-17,87.6281,87.7812,87.3414,87.3892,25888347
2024-05-20,87.0928,87.3175,87.0257,87.1308,18743350
2024-05-21,87.7143,87.7526,87.4276,87.5801,16036466
2024-05-22,87.2745,87.7619,87.2646,87.6855,39816815
2024-05-23,87.7812,87.7812,86.8441,87.1214,53643037
2024-05-24,86.9876,87.4656,86.9205,87.3794,20041811
2024-05-28,87.3319,87.3605,86.0885,86.1271,48078514
2024-05-29,85.4289,85.4816,84.7978,85.0844,47591845
2024-05-30,85.6776,86.0312,85.5245,85.9071,30925504
2024-05-31,86.5189,86.6911,86.2991,86.4904,43200035
2024-06-03,86.9684,87.9565,86.9396,87.8896,44056714
2024-06-04,88.4654,89.0408,88.2636,88.9162,44379144
2024-06-05,89.2326,89.5688,88.6464,89.5688,44975705
2024-06-06,89.156,89.6454,89.0984,89.4343,23858300
2024-06-07,88.1102,88.1102,87.6976,87.7935,36728239
2024-06-10,87.3139,87.3715,86.9781,87.2083,21462639
2024-06-11,87.3445,88.1486,87.2392,88.1102,31609630
2024-06-12,89.2521,89.7796,88.7385,88.7722,44351130
2024-06-13,89.4441,90.1828,89.1848,90.0773,34490893
2024-06-14,90.5951,90.9981,90.4225,90.8351,29991590
2024-06-17,89.7317,90.0101,89.5014,89.9332,32350641
2024-06-18,90.0866,90.768,89.9332,90.7585,28015888
2024-06-20,89.6263,90.1923,89.5591,90.154,31523195
2024-06-21,90.4225,90.6517,89.799,90.154,23794744
2024-06-24,90.2404,90.5186,89.938,90.5186,59342921
2024-06-25,90.2594,90.7201,90.2306,90.6722,24137757
2024-06-26,89.5014,89.679,89.3383,89.3767,40114049
2024-06-27,89.7317,89.9142,89.6358,89.7317,24117712
2024-06-28,89.9332,89.9668,88.0624,88.0624,57446563
2024-07-01,87.0334,87.6686,86.4559,86.5425,51670672
2024-07-02,87.2837,87.4037,86.7063,87.2163,35535688
2024-07-03,87.7552,88.4483,87.6735,88.3616,36947148
2024-07-05,88.8141,89.2521,88.4579,89.0931,36253361
2024-07-08,89.0739,89.3675,88.7702,89.2857,16721962
2024-07-09,89.0065,89.2038,88.429,88.8911,31483326
2024-07-10,88.9873,89.2086,88.8048,89.1702,24489718
2024-07-11,90.1711,90.6094,89.9692,90.0366,51698109
2024-07-12,90.0269,90.4215,89.8439,90.4215,28878089
2024-07-15,89.5168,89.8056,89.305,89.3821,39394347
2024-07-16,90.0269,90.6813,89.8922,90.6429,37799478
2024-07-17,90.4024,90.8641,90.1809,90.6622,30166715
2024-07-18,90.1711,90.614,89.8825,89.9692,35897599
2024-07-19,89.5552,89.6706,89.3435,89.4398,33416256
2024-07-22,89.9016,90.0173,88.843,89.1797,37567433
2024-07-23,89.3339,89.5456,89.0259,89.0549,24412338
2024-07-24,89.1219,89.3723,88.0439,88.0922,52732170
2024-07-25,88.5783,89.3821,88.5156,88.8141,46750072
2024-07-26,89.4687,89.6612,89.2375,89.5071,35763265
2024-07-29,90.1618,90.1809,89.7284,89.9884,26805325
2024-07-30,90.2387,90.5275,89.8056,90.3347,29265960
2024-07-31,90.9895,91.2879,90.7102,91.259,49291473
2024-08-01,91.8819,92.6205,91.8624,92.0459,79993806
2024-08-02,93.6781,95.0012,93.5717,94.9142,95172330
2024-08-05,96.2759,96.5126,94.5472,95.4163,93902200
2024-08-06,94.7885,95.0398,93.2822,93.2822,63491259
2024-08-07,92.6641,93.1469,92.2294,92.6253,53157634
2024-08-08,91.8575,92.1327,91.592,92.0555,39156781
2024-08-09,93.2049,93.2339,92.7997,92.9633,33281564
2024-08-12,92.7412,93.5042,92.5963,93.3013,25121731
2024-08-13,93.9679,94.0258,93.6588,93.9483,31443801
2024-08-14,94.2091,94.7983,94.1688,94.5375,32445219
2024-08-15,93.1034,93.7745,92.915,93.7745,40096902
2024-08-16,94.1029,94.1993,93.6876,94.1029,29553075
2024-08-19,94.0836,94.7933,94.0692,94.5375,26220103
2024-08-20,94.9528,95.4694,94.7596,95.2909,26134331
2024-08-21,95.2909,95.8025,94.8464,95.3489,30266526
2024-08-22,94.866,94.9334,94.0933,94.4023,34640178
2024-08-23,94.8273,95.2909,94.6051,95.0204,33140037
2024-08-26,95.3101,95.3174,94.7211,94.779,24021375
2024-08-27,94.1511,94.7211,94.0739,94.6148,22270347
2024-08-28,94.6534,94.837,94.3783,94.4989,19157502
2024-08-29,94.0354,94.2961,93.7988,94.19,25874368
2024-08-30,94.3347,94.6292,93.1661,93.1855,44417361
2024-09-03,94.5253,95.0097,94.3895,94.7092,50519380
2024-09-04,94.8353,95.9494,94.7674,95.9301,42197787
2024-09-05,96.2499,96.5781,95.7026,96.4727,48974296
2024-09-06,96.4534,97.6458,96.1047,96.463,59249445
2024-09-09,96.308,96.9862,96.0755,96.8796,27827002
2024-09-10,96.7633,97.7708,96.7149,97.5581,32721252
2024-09-11,97.3645,98.0857,97.2285,97.4801,40765111
2024-09-12,97.2382,97.4219,96.589,97.0251,43154927
2024-09-13,97.3354,97.4801,96.9087,97.2868,26547948
2024-09-16,97.4996,98.2177,97.2868,98.1786,31857227
2024-09-17,98.3127,98.4786,97.6069,97.7024,32717085
2024-09-18,97.1219,97.5931,96.4437,96.4921,50466894
2024-09-19,95.8429,96.2208,95.6977,96.1723,41263374
2024-09-20,95.9109,96.1579,95.6492,95.8041,38257631
2024-09-23,95.436,96.0076,94.971,95.6007,36850212
2024-09-24,94.9516,95.8139,94.8062,95.5813,32000782
2024-09-25,95.2034,95.2616,94.7481,94.7869,37917723
2024-09-26,95.0193,95.189,94.3895,95.0097,34402454
2024-09-27,95.4748,95.683,95.1551,95.5039,29226770
2024-09-30,95.5717,95.6395,94.8392,95.0484,35306521
2024-10-01,96.0357,96.551,95.6324,95.7346,46556792
2024-10-02,94.6361,94.9957,94.3445,94.9277,36841506
2024-10-03,94.6167,94.782,94.0334,94.0334,40819814
2024-10-04,92.7698,93.2753,92.731,92.8767,58610060
2024-10-07,92.3227,92.6018,92.1087,92.177,43832983
2024-10-08,91.7491,92.3714,91.6957,92.3324,34679852
2024-10-09,92.0214,92.2497,91.5937,91.8073,36838335
2024-10-10,91.2535,91.4577,90.7967,91.4479,55212068
2024-10-11,90.8645,91.4337,90.8082,91.0785,28195263
2024-10-14,90.437,91.1563,90.3787,91.1416,29624162
2024-10-15,91.8173,92.3421,91.7333,92.2546,47765420
2024-10-16,92.7212,92.9447,92.4782,92.6436,33210646
2024-10-17,91.652,91.7979,91.0495,91.1758,44677182
2024-10-18,91.4187,91.6423,91.2342,91.2436,25985652
2024-10-21,90.4174,90.4854,89.6496,89.6496,50929595
2024-10-22,90.0577,90.1647,89.5145,89.7371,33020740
2024-10-23,89.2705,89.7857,89.0955,89.4941,34314282
2024-10-24,89.6496,90.398,89.3872,90.0677,33443057
2024-10-25,90.3884,90.4345,89.4456,89.5621,29492185
2024-10-28,89.6886,89.7079,88.8574,89.3191,34110805
2024-10-29,88.6192,89.4844,88.4383,89.4552,47884917
2024-10-30,90.2426,90.675,89.5816,89.7177,43158548
2024-10-31,89.6205,90.3397,89.2997,89.8634,53675474
2024-11-01,89.981,90.2297,88.5571,88.5961,82438354
2024-11-04,90.0006,90.2833,89.3665,89.9713,51007570
2024-11-05,89.7567,90.6053,89.3374,90.4492,48176070
2024-11-06,87.4258,88.479,87.3424,87.9719,101400461
2024-11-07,88.5083,89.3568,88.4108,89.0739,57645352
2024-11-08,89.7274,90.3081,89.5714,90.2053,58193660
2024-11-11,89.9713,90.0152,89.3568,89.7665,22935753
2024-11-12,89.1132,89.5812,88.2743,88.4205,59375034
2024-11-13,89.2545,89.2789,87.5037,87.5817,50250399
2024-11-14,88.323,88.7766,88.04,88.0891,54679014
2024-11-15,87.6939,88.4108,87.2989,87.8547,75589597
2024-11-18,87.4453,88.3523,87.215,88.0107,36971936
2024-11-19,88.5766,88.8203,88.3816,88.4596,30334415
2024-11-20,87.9233,88.5864,87.884,88.1766,28458406
2024-11-21,88.2158,88.6059,87.7769,88.1084,29084169
2024-11-22,88.2743,88.4596,87.9233,88.1572,22093290
2024-11-25,89.9224,90.4881,89.7128,90.4394,58298101
2024-11-26,89.8835,90.1566,89.5422,90.0882,31910494
2024-11-27,90.7418,91.0734,90.3809,90.7125,40441133
2024-11-29,91.4634,91.6634,91.1318,91.6487,32713823
2024-12-02,91.2818,92.1406,91.0177,91.869,40264336
2024-12-03,91.9278,92.0255,91.0078,91.0763,33482626
2024-12-04,90.6359,92.1822,90.5673,92.0549,36631941
2024-12-05,91.7222,92.3778,91.6586,92.2409,24211940
2024-12-06,92.7009,92.8281,92.0159,92.3778,32453323
2024-12-09,91.9865,92.0354,91.4726,91.5264,31174111
2024-12-10,91.0372,91.3112,90.9246,91.0959,29331730
2024-12-11,91.086,91.3014,90.1415,90.2345,39592376
2024-12-12,89.6866,89.7903,89.0602,89.1386,46356555
2024-12-13,88.8646,88.9134,88.1597,88.2283,40346004
2024-12-16,88.6197,88.6836,88.1304,88.4926,23993735
2024-12-17,88.5904,89.0454,88.5268,88.7079,24359149
2024-12-18,88.3945,88.7874,87.579,87.5986,62421530
2024-12-19,86.5277,86.8372,85.9726,86.2722,100849360
2024-12-20,86.9797,87.353,86.7438,86.7636,46354153
2024-12-23,86.6162,86.6848,85.9088,85.9676,33348552
2024-12-24,85.5158,86.351,85.4568,86.3312,22776483
2024-12-26,85.6828,86.4197,85.673,86.2821,20352624
2024-12-27,85.9481,86.238,85.5354,85.5748,27748241
2024-12-30,86.292,86.4932,86.1347,86.2625,49384433
2024-12-31,86.5866,86.7342,85.732,85.8007,32486196
2025-01-02,86.2625,86.5721,85.6828,86.0365,28337535
2025-01-03,86.1839,86.3411,85.6533,85.7614,22353655
2025-01-06,85.5255,85.7025,85.1523,85.3783,30770335
2025-01-07,85.0833,85.2504,84.2877,84.4154,42501459
2025-01-08,83.9733,84.6906,83.8455,84.5235,45385554
2025-01-10,83.7866,84.3417,83.6688,83.9635,47955618
2025-01-13,84.0322,84.1601,83.5508,83.934,33851726
2025-01-14,83.7374,83.8652,83.4034,83.7964,34008434
2025-01-15,85.1768,85.452,84.8822,85.2407,55085369
2025-01-16,85.1228,85.8645,84.7691,85.5158,35268666
2025-01-17,85.8989,85.9481,85.5158,85.6631,30408109
2025-01-21,86.351,86.6261,86.0955,86.4295,31093108
2025-01-22,86.3312,86.4392,85.7909,85.9775,25728968
2025-01-23,85.1228,85.4666,85.0098,85.3094,32518472
2025-01-24,85.2014,85.7515,85.0833,85.6926,21486623
2025-01-27,86.6113,86.8813,86.3116,86.7047,43628208
2025-01-28,86.3018,86.6554,86.1241,86.6457,25973954
2025-01-29,86.8813,87.0632,86.0955,86.4687,25794456
2025-01-30,86.8618,87.1516,86.6261,86.7931,25542184
2025-01-31,86.8323,87.1074,85.8989,86.2231,49682496
2025-02-03,87.3347,87.8522,86.5706,86.9255,71660714
2025-02-04,86.324,87.2113,86.255,87.1917,33888504
2025-02-05,88.1975,88.9123,88.1383,88.6312,49017583
2025-02-06,88.6017,88.8876,88.291,88.5918,22829628
2025-02-07,87.9903,88.1975,87.6895,88.0199,31613942
2025-02-10,88.0139,88.2764,87.6058,87.7537,23058955
2025-02-11,87.2903,87.4382,87.1375,87.1917,21818545
2025-02-12,86.0677,86.3733,85.6437,86.0085,49225527
2025-02-13,86.8564,87.6453,86.8368,87.4382,43324784
2025-02-14,88.1283,88.4242,87.8722,87.9016,27850743
2025-02-18,87.3002,87.5959,86.8071,86.8664,29847130
2025-02-19,86.7184,87.2114,86.6544,86.9748,20876644
2025-02-20,87.2114,87.5171,87.2114,87.3002,28309871
2025-02-21,87.6255,88.6707,87.5762,88.3552,47578602
2025-02-24,88.0791,88.7988,88.0101,88.6017,26590338
2025-02-25,89.6962,90.2187,89.5285,90.1398,50836935
2025-02-26,90.1398,90.7709,89.9228,90.6723,32677780
2025-02-27,90.0313,90.5046,89.8637,90.0313,54131589
2025-02-28,90.5638,91.1801,90.1893,91.1356,50090022
2025-03-03,90.4135,91.6992,90.3739,91.5609,43377062
2025-03-04,91.4322,91.7783,90.2701,90.4332,57347152
2025-03-05,90.5618,90.7993,89.6222,89.7112,50769418
2025-03-06,89.4936,89.8101,88.7555,89.4145,43299518
2025-03-07,90.1464,90.1662,89.0041,89.1276,37310384
2025-03-10,90.087,90.6261,89.9189,90.0573,41897510
2025-03-11,89.9734,90.4931,89.1573,89.4145,41002670
2025-03-12,89.0188,89.3946,88.8012,88.8803,33095369
2025-03-13,88.6034,89.7211,88.4006,89.6618,39101693
2025-03-14,89.0288,89.4243,88.8803,89.187,24929769
2025-03-17,89.8101,90.186,89.3946,89.6321,26994565
2025-03-18,89.1573,90.0278,89.1376,89.7211,23915470
2025-03-19,89.6914,90.2255,89.3946,90.186,31724569
2025-03-20,91.1948,91.2345,90.1613,90.2453,36038712
2025-03-21,90.3343,90.4382,89.6321,89.7112,29513831
2025-03-24,89.2167,89.2711,88.7221,88.7913,28294037
2025-03-25,88.5935,89.0979,88.5342,88.7815,22579996
2025-03-26,88.4155,88.6183,88.1187,88.198,25442695
2025-03-27,87.8813,88.0545,87.6637,87.9407,23935476
2025-03-28,88.9001,89.3552,88.8309,89.1573,40308812
2025-03-31,90.2354,90.3393,89.3749,90.0376,39252243
2025-04-01,90.5792,91.2294,90.5394,90.8174,40094829
2025-04-02,91.691,91.691,89.9935,90.7578,43810480
2025-04-03,91.8398,92.0483,91.1648,91.1748,57892956
2025-04-04,92.9615,93.3983,92.1376,92.1674,93481440
2025-04-07,91.2046,91.5122,89.1349,89.388,125913291
2025-04-08,88.6237,89.5369,87.5715,87.7005,74408876
2025-04-09,86.6284,88.2563,85.2586,88.2167,132326252
2025-04-10,87.095,87.5267,85.7153,85.7847,79174038
2025-04-11,85.2388,86.6575,84.3752,86.2512,95516329
2025-04-14,86.7575,87.0652,86.1768,86.8667,37874803
2025-04-15,86.5093,87.5367,86.3952,87.1744,22720931
2025-04-16,87.1545,87.8493,86.8269,87.6607,35871043
2025-04-17,87.3927,87.5516,86.5887,86.8865,31993631
2025-04-21,85.9634,86.4299,85.3479,85.3678,39634591
2025-04-22,86.1817,86.3815,85.7648,85.8442,32793170
2025-04-23,88.2266,88.4053,86.5293,86.6781,44408627
2025-04-24,87.3829,87.7005,87.1149,87.5913,24369930
2025-04-25,88.2465,88.4499,87.9437,88.2365,22680662
2025-04-28,88.0033,88.8718,87.9605,88.7924,20279595
2025-04-29,88.6633,89.5468,88.6385,89.5369,22293368
2025-04-30,89.12,89.388,88.6733,88.8123,42946308
2025-05-01,88.9294,88.9494,87.973,88.3615,30044106
2025-05-02,87.3852,87.7413,87.2158,87.4051,32209667
2025-05-05,87.0215,87.0813,86.5084,86.9169,22947792
2025-05-06,86.4785,87.2058,86.3191,87.2058,21173567
2025-05-07,87.5944,87.8833,87.4948,87.5745,23264581
2025-05-08,87.689,87.7339,86.5682,86.5981,25578406
2025-05-09,86.6778,86.9867,86.5981,86.7276,17071095
2025-05-12,86.0601,86.4586,85.8708,85.9206,32234405
2025-05-13,85.811,85.9655,85.1834,85.5719,54112561
2025-05-14,85.4324,85.552,84.8845,85.004,42276375
2025-05-15,85.3129,86.0003,85.1634,85.7512,59668969
2025-05-16,86.5483,86.5682,85.8758,85.9804,31896303
2025-05-19,84.5955,85.7971,84.5158,85.7313,49545363
2025-05-20,85.1086,85.283,84.745,85.1136,35625007
2025-05-21,84.3664,84.74,83.4499,83.659,77339475
2025-05-22,83.2117,84.1173,82.9865,84.0974,61977379
2025-05-23,84.4561,84.5059,83.9928,84.2369,47314470
2025-05-27,85.0339,85.7064,84.8347,85.4125,56984447
2025-05-28,85.0937,85.2204,84.6553,85.0439,34936161
2025-05-29,85.4524,85.9405,85.3228,85.831,39148601
2025-05-30,85.7662,86.1498,85.562,85.9605,49224361
2025-06-02,85.29,85.47,84.79,85.16,46213110
2025-06-03,85.44,85.735,84.885,85.01,33731261
2025-06-04,85.79,86.65,85.645,86.39,57441529
2025-06-05,86.68,86.93,86.22,86.45,37715267
2025-06-06,85.79,85.925,85.275,85.35,38130095
2025-06-09,85.04,85.64,85.035,85.44,26560750
2025-06-10,86.095,86.1774,85.515,85.88,24857001
2025-06-11,85.81,86.4,85.71,86.14,36334820
2025-06-12,86.89,87.2,86.6,87.17,43017814
2025-06-13,86.73,86.875,85.775,86.33,49373982
2025-06-16,86.08,86.43,85.46,85.46,36496625
2025-06-17,86,86.66,85.75,86.5,34521571
2025-06-18,86.88,87.09,86.35,86.65,38588982
2025-06-20,86.14,86.79,85.95,86.49,26001907
2025-06-23,86.93,87.4407,86.77,86.77,36851824
2025-06-24,86.47,87.59,86.425,87.4,32959113
2025-06-25,87.11,87.51,86.8,87.51,26345293
2025-06-26,87.59,87.95,87.2,87.95,30467517
2025-06-27,87.57,88.16,87.235,87.39,74993500
2025-06-30,87.86,88.435,87.61,88.25,53695166
2025-07-01,88.13,88.31,87.66,88.14,38960579
2025-07-02,87.19,87.59,87.1,87.58,39382249
2025-07-03,87.165,87.29,86.85,86.97,26729101
2025-07-07,86.54,86.56,85.92,86.14,38314669
2025-07-08,85.57,86.04,85.44,86.03,31406989
2025-07-09,86.19,86.93,86.175,86.93,29821887
2025-07-10,86.83,87.06,86.485,86.99,24525548
2025-07-11,86.23,86.27,85.64,85.79,40764785
2025-07-14,85.54,85.88,85.315,85.61,24609530
2025-07-15,85.89,85.91,84.9,85.01,40454986
2025-07-16,85.275,85.6566,84.19,85.13,65987689
2025-07-17,85.22,85.485,84.99,85.11,31875451
2025-07-18,85.43,85.46,85.1,85.24,27534948
2025-07-21,86.215,86.505,85.96,86,40019530
2025-07-22,86.17,86.77,86.11,86.52,35190321
2025-07-23,86.05,86.2,85.785,86.04,31008454
2025-07-24,85.55,86.24,85.51,85.89,25164761
2025-07-25,85.8,86.44,85.72,86.43,27196153
2025-07-28,85.99,86.2,85.83,85.87,26812463
2025-07-29,86.23,87.34,86.2,87.32,47828275
2025-07-30,86.77,86.96,86.56,86.87,40670866
2025-07-31,87.13,87.41,86.84,86.92,49814080
2025-08-01,87.56,87.93,87.515,87.82,63434525
2025-08-04,87.955,88.15,87.65,88.06,36425167
2025-08-05,87.85,88.45,87.78,88.33,28586109
2025-08-06,87.84,88.045,86.92,87.82,42589347
2025-08-07,87.915,88.25,87.59,87.67,29213145
2025-08-08,87.36,87.385,87.1546,87.29,21596334
2025-08-11,87.54,87.67,87.28,87.39,20100909
2025-08-12,86.9,86.9681,86.55,86.95,41087211
2025-08-13,87.44,87.81,87.425,87.67,30817493
2025-08-14,87.51,87.51,86.89,87.02,33397435
2025-08-15,86.66,86.78,86.25,86.4,36343551
2025-08-18,86.5,86.54,85.985,86.15,26777514
2025-08-19,86.45,86.75,86.445,86.65,28780625
2025-08-20,86.59,86.965,86.56,86.84,25912477
2025-08-21,86.56,86.675,86.105,86.41,28643888
2025-08-22,86.83,87.302,86.72,87.05,49871851
2025-08-25,86.725,87.05,86.65,86.8,27011924
2025-08-26,86.51,86.79,86.223,86.75,30259346
2025-08-27,86.105,86.66,86,86.65,38142761
2025-08-28,86.78,87.26,86.66,87.22,32205937
2025-08-29,86.76,86.86,86.44,86.6,41686429
2025-09-02,85.63,85.84,85.48,85.63,48760602
2025-09-03,85.93,86.81,85.89,86.57,52499540
2025-09-04,87.02,87.24,86.58,87.23,40501553
2025-09-05,88.22,88.61,88.14,88.56,69667951
2025-09-08,89.17,89.755,89.12,89.74,54538678
2025-09-09,89.4,89.55,88.99,89.23,37126428
2025-09-10,89.4,90.065,89.19,89.74,40713570
2025-09-11,89.91,90.48,89.9,90.34,46694392
2025-09-12,89.83,89.98,89.4919,89.95,32968578
2025-09-15,90.15,90.455,90.065,90.16,24820119
2025-09-16,90.09,90.495,90.04,90.35,26794226
2025-09-17,90.71,91.04,89.87,90.12,49121751
2025-09-18,89.26,89.47,88.9,89.19,55717920
2025-09-19,89.07,89.225,88.785,89.02,32509221
2025-09-22,88.82,88.91,88.54,88.7,24758223
2025-09-23,88.965,89.36,88.75,89.32,26689041
2025-09-24,89.08,89.16,88.7,88.98,28097977
2025-09-25,88.845,89.03,88.46,88.98,29882469
2025-09-26,88.99,89.47,88.69,88.9,30955062
2025-09-29,89.29,89.74,89.26,89.63,32286167
2025-09-30,89.66,90.04,89.21,89.37,38583989
2025-10-01,89.45,89.64,89.09,89.29,39408913
2025-10-02,89.31,89.69,89.19,89.55,23208338
2025-10-03,89.63,89.72,89.27,89.38,25884474
2025-10-06,88.71,89.155,88.65,88.67,28370984
2025-10-07,88.97,89.38,88.812,89.18,29103348
2025-10-08,89.6,89.615,89.13,89.25,22506241
2025-10-09,89.17,89.29,89.005,89.18,21578690
2025-10-10,89.98,90.72,89.9,90.62,59389374
2025-10-13,90.28,90.58,89.86,90.57,28035544
2025-10-14,90.65,90.915,90.43,90.86,29800001
2025-10-15,90.955,91.3,90.47,90.66,31333909
2025-10-16,90.515,91.495,90.45,91.34,39631153
2025-10-17,91.25,91.29,90.9,91.2,40240383
2025-10-20,91.46,91.56,91.28,91.55,28429283
2025-10-21,91.99,92.185,91.9101,92,24514336
2025-10-22,91.991,92.175,91.82,92.06,30496152
2025-10-23,91.61,91.7851,91.29,91.43,28275142
2025-10-24,91.585,91.6,91.16,91.47,28265993
2025-10-27,91.32,91.79,91.0944,91.78,30033574
2025-10-28,91.85,92.175,91.81,92.02,23564517
2025-10-29,91.88,91.89,91.015,91.09,39551593
2025-10-30,90.39,90.97,90.3544,90.56,42649215
2025-10-31,90.56,90.66,90.2,90.29,38247268
2025-11-03,89.62,89.82,89.42,89.74,40752284
2025-11-04,89.78,90.06,89.74,89.94,26383782
2025-11-05,89.51,89.545,88.88,88.96,44643440
2025-11-06,89.56,89.85,89.53,89.76,33027353
2025-11-07,89.355,89.87,89.355,89.57,28530051
2025-11-10,89.49,89.67,89.385,89.55,24093451
2025-11-11,89.95,90.065,89.775,89.96,18942295
2025-11-12,89.95,90.32,89.88,90.12,23594938
2025-11-13,89.8,89.94,89.38,89.38,33825908
2025-11-14,89.79,89.835,88.87,88.87,38550502
2025-11-17,89.08,89.3,88.98,89.09,25605782
2025-11-18,89.35,89.45,88.8,89.06,31967435
2025-11-19,89.225,89.31,88.85,88.88,25782384
2025-11-20,88.99,89.42,88.985,89.23,32945001
2025-11-21,89.65,89.67,89.195,89.5,41938628
2025-11-24,89.95,90.0665,89.7801,90.01,30865695
2025-11-25,90.31,90.59,90.13,90.24,36503342
2025-11-26,90.15,90.64,89.83,90.64,34098962
2025-11-28,90.46,90.5299,89.95,90.21,40704287
2025-12-01,88.845,88.99,88.71,88.77,47086647
2025-12-02,88.575,88.955,88.46,88.81,27605681
2025-12-03,88.92,89.155,88.74,89.06,23278580
2025-12-04,88.91,88.93,88.48,88.58,25541459
2025-12-05,88.55,88.55,88.045,88.17,32808068
2025-12-08,88.185,88.2,87.56,87.88,32255204
2025-12-09,88.34,88.345,87.84,87.97,25771792
2025-12-10,88,88.52,87.855,88.31,46833512
2025-12-11,88.69,88.83,88.16,88.19,26778686
2025-12-12,87.375,87.495,87.19,87.34,47030122
2025-12-15,87.715,87.88,87.39,87.4,28611787
2025-12-16,87.185,87.92,87.17,87.88,41018681
2025-12-17,87.625,87.9856,87.5801,87.8,24668305
2025-12-18,88.13,88.38,88.07,88.22,39048891
2025-12-19,87.605,87.76,87.41,87.55,37858082
2025-12-22,87.415,87.4574,87.25,87.36,25547134
2025-12-23,87.07,87.58,87.03,87.5,33624059
2025-12-24,87.76,88.08,87.65,88.03,25942006
2025-12-26,88.1,88.1699,87.6,87.74,26522734
2025-12-29,87.95,88.0703,87.79,88.07,29399823
2025-12-30,87.74,88.04,87.6744,87.86,25106784
2025-12-31,87.68,87.91,87.13,87.16,36500036
2026-01-02,87.4,87.41,87.0201,87.03,40731251
2026-01-05,87.18,87.52,87.11,87.46,30178030
2026-01-06,87.15,87.34,86.9,87.28,39015179
2026-01-07,87.84,88.005,87.48,87.79,39930912
2026-01-08,87.33,87.55,87.245,87.35,28204899
2026-01-09,87.3,88,87.12,87.93,57348793
2026-01-12,87.5,87.91,87.41,87.67,36103071
2026-01-13,87.88,87.91,87.535,87.82,30451400
2026-01-14,87.91,88.43,87.89,88.33,39233477
2026-01-15,88.635,88.66,88.31,88.31,37988942
2026-01-16,88.13,88.32,87.71,87.8,46382396
2026-01-20,86.63,87.03,86.5407,86.65,66009536
2026-01-21,86.8,87.48,86.62,87.31,51220133
2026-01-22,87.27,87.755,87.14,87.7,42372201