Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2005-02-25,18.1432,18.3529,18.0671,18.3127,4749287
2005-02-28,18.4701,18.4701,18.1991,18.2823,4545883
2005-03-01,18.3071,18.3529,18.2475,18.3374,3459062
2005-03-02,18.1797,18.1991,18.014,18.0297,5502716
2005-03-03,18.1797,18.1797,17.9755,18.08,8027809
2005-03-04,18.2613,18.3374,18.2228,18.2989,3870677
2005-03-07,18.3529,18.4644,18.3446,18.4188,8517658
2005-03-08,18.4316,18.4316,18.2759,18.2759,5536418
2005-03-09,18.3071,18.3712,18.1432,18.1705,12680806
2005-03-10,18.0598,18.1432,17.9535,17.9975,9073711
2005-03-11,18.014,18.1432,17.8711,17.8957,10542064
2005-03-14,17.8473,17.9479,17.6925,17.7604,7069769
2005-03-15,17.6843,17.7311,17.3033,17.3171,13658107
2005-03-16,17.2291,17.3921,17.1019,17.1677,12615818
2005-03-17,17.1677,17.5066,17.1605,17.4828,7133557
2005-03-18,17.6046,17.6046,17.3491,17.4068,4858808
2005-03-21,17.4068,17.4151,17.1083,17.1531,10132850
2005-03-22,17.1229,17.3491,16.7868,16.8345,12590537
2005-03-23,16.6073,16.8701,16.6009,16.6229,13230840
2005-03-24,16.6824,16.8931,16.6009,16.6009,10136463
2005-03-28,16.8481,16.8481,16.6229,16.72,5854162
2005-03-29,16.6559,16.6559,16.2547,16.2877,13331939
2005-03-30,16.5185,16.7263,16.4068,16.6623,9805480
2005-03-31,16.6147,16.8931,16.6147,16.8345,11742021
2005-04-01,16.8931,17.3234,16.8931,16.9369,23771703
2005-04-04,17.0049,17.0049,16.773,16.9746,9135090
2005-04-05,16.9746,17.1019,16.9535,16.9663,8403321
2005-04-06,17.1019,17.4004,17.1019,17.198,10365139
2005-04-07,17.2731,17.3921,17.2291,17.3767,10087115
2005-04-08,17.3328,17.3565,17.2649,17.2968,6003402
2005-04-11,17.2291,17.2467,16.9746,17.1229,5831295
2005-04-12,17.1229,17.3399,16.862,17.3399,13173070
2005-04-13,17.251,17.251,16.9974,16.9974,10705751
2005-04-14,16.9369,16.9369,16.5487,16.5624,15422539
2005-04-15,16.4808,16.5854,16.1907,16.2117,14432004
2005-04-18,16.1055,16.4068,16.0825,16.4068,11319571
2005-04-19,16.5038,16.6824,16.5038,16.6824,14120277
2005-04-20,16.6972,16.6972,16.2877,16.2877,7838846
2005-04-21,16.4653,16.7647,16.4362,16.7585,10828515
2005-04-22,16.7062,16.72,16.4362,16.5707,4980373
2005-04-25,16.6687,16.8995,16.6393,16.8857,7070972
2005-04-26,16.773,16.8784,16.6687,16.7145,10310981
2005-04-27,16.5927,16.6687,16.4516,16.5624,7868937
2005-04-28,16.4808,16.4808,16.2639,16.2932,7828014
2005-04-29,16.4808,16.6623,16.3171,16.6229,12506289
2005-05-02,16.7062,16.9369,16.6009,16.7347,10800830
2005-05-03,16.7263,16.7951,16.6623,16.72,5613449
2005-05-04,16.773,17.2291,16.773,17.1761,18720316
2005-05-05,17.2291,17.3767,17.0496,17.2649,11490477
2005-05-06,17.2467,17.3767,17.2467,17.3097,6938576
2005-05-09,17.1843,17.3767,17.1843,17.3234,3147333
2005-05-10,17.1157,17.1761,16.9369,16.9369,15125258
2005-05-11,17.0213,17.0332,16.8025,17.0213,6170701
2005-05-12,16.9827,17.0268,16.6824,16.7263,9706787
2005-05-13,16.773,16.773,16.5185,16.556,18784106
2005-05-16,16.6477,16.751,16.5487,16.751,8091599
2005-05-17,16.6393,16.8097,16.5854,16.7585,7746172
2005-05-18,16.8097,17.1843,16.8097,17.0936,12263168
2005-05-19,17.1385,17.1907,17.0797,17.1531,5850550
2005-05-20,17.0863,17.1157,16.9827,17.1083,4016307
2005-05-23,17.0406,17.198,17.0268,17.1677,5745842
2005-05-24,17.0797,17.1157,17.0496,17.1157,3755136
2005-05-25,17.0797,17.0797,16.9746,16.9974,2818760
2005-05-26,17.0797,17.2291,17.0797,17.1843,3013737
2005-05-27,17.2595,17.3234,17.2209,17.3033,1902840
2005-05-31,17.2649,17.2649,17.1311,17.1531,3983817
2005-06-01,17.1019,17.3713,17.0936,17.3565,17109942
2005-06-02,17.3328,17.4911,17.3171,17.4828,5401619
2005-06-03,17.4911,17.5569,17.3628,17.3921,7553603
2005-06-06,17.4379,17.5716,17.4004,17.5716,4225732
2005-06-07,17.535,17.6467,17.4619,17.4828,6771279
2005-06-08,17.5424,17.5963,17.4151,17.4151,4413486
2005-06-09,17.4068,17.7082,17.2887,17.5066,3371599
2005-06-10,17.9535,17.9535,17.4379,17.5569,2145165
2005-06-13,17.5799,17.6843,17.5066,17.6238,3291358
2005-06-14,17.6624,17.6998,17.5963,17.6998,4691917
2005-06-15,17.6998,17.8363,17.6386,17.8363,6101294
2005-06-16,17.8052,18.0212,17.8052,17.9901,9568777
2005-06-17,18.0297,18.2228,18.0297,18.2063,12577301
2005-06-20,18.0297,18.0873,17.917,18.0452,4151511
2005-06-21,18.0067,18.0067,17.9325,17.9535,2113068
2005-06-22,18.1797,18.1852,18.0067,18.1285,2276752
2005-06-23,18.1349,18.1349,17.7815,17.8052,4504559
2005-06-24,17.7815,17.8198,17.7082,17.7439,3212731
2005-06-27,17.7666,17.9535,17.7082,17.8556,3666073
2005-06-28,17.8711,18.0212,17.8556,17.9901,3032996
2005-06-29,18.0297,18.0297,17.8629,17.8877,3207915
2005-06-30,18.1651,18.1651,17.4673,17.8363,8090392
2005-07-01,17.9901,18.0067,17.8418,17.8957,5108748
2005-07-05,17.8052,17.9755,17.7815,17.9755,6218843
2005-07-06,17.7887,17.9836,17.7887,17.8877,4895317
2005-07-07,17.6843,17.9479,17.6843,17.9398,3183041
2005-07-08,17.9535,18.1432,17.9398,18.1285,7137567
2005-07-11,18.1797,18.4032,18.1797,18.4032,5764297
2005-07-12,18.4773,18.6496,18.4316,18.6258,3948908
2005-07-13,18.68,18.68,18.5608,18.6102,13162637
2005-07-14,18.9261,18.9261,18.68,18.7165,12473394
2005-07-15,18.798,18.798,18.5514,18.6193,3193469
2005-07-18,18.6193,18.6193,18.5086,18.5608,5005643
2005-07-19,18.6038,18.7769,18.5801,18.7704,6705887
2005-07-20,18.7384,18.8136,18.6423,18.7769,7913872
2005-07-21,18.8043,19.015,18.798,18.9783,6259765
2005-07-22,18.9783,18.9858,18.9117,18.9344,3494364
2005-07-25,18.9858,19.0378,18.7704,18.7704,6420239
2005-07-26,18.8136,18.8721,18.6934,18.8721,6911297
2005-07-27,18.8886,19.1799,18.8364,18.9783,7211387
2005-07-28,19.0517,19.2759,19.0378,19.2182,10373164
2005-07-29,19.2338,19.2759,19.1799,19.2046,6204001
2005-08-01,19.353,19.5169,19.353,19.5169,7202961
2005-08-02,19.765,19.8612,19.6149,19.8612,6108916
2005-08-03,19.8768,19.8923,19.7037,19.809,5205436
2005-08-04,19.7714,19.7944,19.5847,19.6377,7112293
2005-08-05,19.6377,19.6377,19.1799,19.2759,9583621
2005-08-08,19.2934,19.525,19.2934,19.4135,8313857
2005-08-09,19.451,19.8237,19.451,19.8026,5087888
2005-08-10,20.0178,20.114,19.8374,20.0105,8759577
2005-08-11,20.0617,20.0617,19.8026,19.8978,6645308
2005-08-12,19.8768,19.8768,19.4858,19.688,6419839
2005-08-15,19.8026,19.8685,19.7037,19.8237,6403392
2005-08-16,19.8181,19.8237,19.4803,19.4803,6503689
2005-08-17,19.5388,19.5847,19.4271,19.492,7696826
2005-08-18,19.2394,19.2934,19.092,19.1359,9853621
2005-08-19,19.2247,19.2551,19.0306,19.0607,4884084
2005-08-22,19.3675,19.5013,19.2394,19.3016,8684152
2005-08-23,19.3016,19.3016,19.1056,19.112,11196002
2005-08-24,19.1359,19.1359,18.8657,18.8657,8808124
2005-08-25,19.0306,19.1514,18.9563,19.0763,7734540
2005-08-26,19.157,19.1799,18.9858,19.0517,8110452
2005-08-29,19.015,19.2621,18.9646,19.2621,9135494
2005-08-30,19.2477,19.2551,19.0607,19.0607,10176179
2005-08-31,19.1799,19.4729,19.1799,19.4582,7586497
2005-09-01,19.5461,19.7495,19.5461,19.7266,5241944
2005-09-02,19.765,19.9225,19.765,19.8978,4941455
2005-09-06,20.0471,20.2128,19.9738,20.1461,7417598
2005-09-07,20.2505,20.2505,20.0527,20.1743,7616990
2005-09-08,19.9501,20.2045,19.9501,20.1369,5216268
2005-09-09,20.2128,20.4749,20.2128,20.4363,5474637
2005-09-12,20.6689,20.6689,20.3833,20.407,4953891
2005-09-13,20.2505,20.3915,20.1662,20.1743,4572760
2005-09-14,20.2723,20.2723,20.0471,20.1057,5865394
2005-09-15,20.2925,20.3173,20.2128,20.2194,4575970
2005-09-16,20.3475,20.7056,20.3475,20.5352,3134897
2005-09-19,20.593,20.6076,20.4813,20.5032,3937276
2005-09-20,20.6983,20.7266,20.495,20.5563,7431239
2005-09-21,20.766,20.7742,20.3631,20.7505,9413917
2005-09-22,20.93,20.93,20.3979,20.5509,18493244
2005-09-23,20.4749,20.5637,20.3777,20.5271,4665035
2005-09-26,20.495,20.7431,20.495,20.7138,7972042
2005-09-27,20.735,20.735,20.5415,20.5701,7117105
2005-09-28,20.6771,20.8184,20.6625,20.81,3637989
2005-09-29,20.9218,21.2094,20.8184,21.1772,7446484
2005-09-30,21.1634,21.1698,21.0353,21.1385,7298440
2005-10-03,21.2275,21.3283,21.1385,21.276,14878924
2005-10-04,21.3942,21.4016,21.0104,21.0729,6993539
2005-10-05,20.9218,21.2441,20.4216,20.4363,12436883
2005-10-06,20.3008,20.3008,19.525,19.7184,22266834
2005-10-07,19.9225,20.2925,19.9225,20.2045,15631556
2005-10-10,20.2267,20.5415,20.1213,20.1369,8820157
2005-10-11,20.4216,20.5187,20.1743,20.2267,10160934
2005-10-12,20.1461,20.1956,19.5388,19.6056,24233469
2005-10-13,19.405,19.5013,19.0763,19.4858,14705208
2005-10-14,19.5461,19.6743,19.069,19.4135,11917745
2005-10-17,19.4427,19.7495,19.4427,19.6229,14334511
2005-10-18,19.6432,19.6432,19.1287,19.1287,10120011
2005-10-19,18.7384,19.5325,18.6879,19.5013,20404515
2005-10-20,19.4803,19.7869,18.6423,18.7165,11448354
2005-10-21,18.9939,19.2621,18.9031,19.2182,6880003
2005-10-24,19.3016,19.7495,19.2759,19.7356,15039804
2005-10-25,19.6743,19.6964,19.2394,19.3456,10990596
2005-10-26,19.6304,19.6964,19.092,19.4135,9066087
2005-10-27,19.451,19.4803,18.9031,18.9563,11883241
2005-10-28,19.1433,19.4729,19.0306,19.451,16228528
2005-10-31,19.5388,19.9738,19.525,19.8026,20853845
2005-11-01,19.8374,20.1662,19.8374,20.1461,16427119
2005-11-02,20.1743,20.5352,20.1369,20.4591,10966521
2005-11-03,20.5509,20.7579,20.4216,20.4813,15994636
2005-11-04,20.5415,20.5415,20.0617,20.4363,10556104
2005-11-07,20.4436,20.4591,20.1956,20.452,5802808
2005-11-08,20.1616,20.3915,20.1369,20.2652,7307674
2005-11-09,20.2723,20.593,20.2357,20.5637,8847036
2005-11-10,20.5509,20.6314,20.2586,20.6003,13488401
2005-11-11,20.593,20.6625,20.495,20.6461,4415895
2005-11-14,20.5701,20.6076,20.3777,20.5846,4042790
2005-11-15,20.5701,20.6689,20.3979,20.4749,9089357
2005-11-16,20.5352,20.6461,20.3979,20.6461,7828413
2005-11-17,20.7954,21.0104,20.7742,20.952,13469548
2005-11-18,20.9675,21.1854,20.8721,21.005,12744999
2005-11-21,21.0189,21.0948,20.8914,21.0189,9492151
2005-11-22,20.7056,21.0189,20.6461,21.0104,6575501
2005-11-23,21.0729,21.3356,21.0435,21.2275,7984076
2005-11-25,21.2441,21.2843,21.1918,21.2166,1943366
2005-11-28,21.2679,21.3476,21.0353,21.0801,9183637
2005-11-29,21.1698,21.2506,20.8914,20.8914,12793541
2005-11-30,20.9372,21.1306,20.9372,20.9464,10183399
2005-12-01,21.1306,21.5426,21.1306,21.4905,10261235
2005-12-02,21.527,21.6416,21.4464,21.4693,9525851
2005-12-05,21.6618,21.6772,21.4905,21.6416,5629096
2005-12-06,21.7826,21.9337,21.7313,21.843,8737113
2005-12-07,21.9933,22.0144,21.5884,21.6343,9720025
2005-12-08,21.5197,21.7147,21.4181,21.4777,8537320
2005-12-09,21.5426,21.7067,21.484,21.691,3106414
2005-12-12,21.723,21.9996,21.723,21.8192,5643940
2005-12-13,21.94,22.1251,21.7679,22.1049,12095874
2005-12-14,22.1214,22.1214,21.865,21.9548,8421376
2005-12-15,22.1049,22.1049,21.8047,21.865,8755165
2005-12-16,21.7908,21.9164,21.7908,21.7908,6099690
2005-12-19,21.9767,22.0518,21.7313,21.746,10832124
2005-12-20,21.9164,21.9685,21.7908,21.9337,5646345
2005-12-21,22.0904,22.3047,22.0144,22.2845,13035860
2005-12-22,22.2533,22.3887,22.2002,22.2927,7289215
2005-12-23,22.1415,22.2459,22.0675,22.1791,2816350
2005-12-27,22.0675,22.4173,21.9337,21.9337,4937845
2005-12-28,22.0436,22.0436,21.8934,21.9933,5053787
2005-12-29,22.148,22.148,21.9767,21.9933,5673226
2005-12-30,21.9933,22.0601,21.7313,21.9767,7235458
2006-01-03,22.4648,22.8522,22.4173,22.8001,28006259
2006-01-04,22.9126,23.0757,22.9126,23.0071,12155247
2006-01-05,22.8908,23.1215,22.8908,23.1215,6463967
2006-01-06,23.4201,23.6536,23.2469,23.606,8463499
2006-01-09,23.7874,23.8835,23.5253,23.8387,9285939
2006-01-10,23.606,23.6581,23.354,23.5538,8548950
2006-01-11,23.606,23.8313,23.4137,23.8313,9610097
2006-01-12,23.8835,23.8835,23.4658,23.4951,10777964
2006-01-13,23.5619,23.6462,23.4493,23.5253,7358623
2006-01-17,23.2789,23.4137,23.0382,23.1133,21672272
2006-01-18,22.725,23.3312,22.725,23.0977,21615708
2006-01-19,23.4137,23.877,23.4137,23.8459,18362858
2006-01-20,23.877,23.997,23.1341,23.1341,23192381
2006-01-23,23.4137,23.8101,23.3596,23.8101,18307492
2006-01-24,23.7663,24.1838,23.7663,24.1838,14545138
2006-01-25,24.4147,24.8258,24.0924,24.1986,10022120
2006-01-26,24.3405,24.7654,24.3321,24.7654,10530826
2006-01-27,24.9092,25.2526,24.8121,25.0493,15410505
2006-01-30,24.8121,25.0219,24.8121,24.9366,11633701
2006-01-31,24.9824,25.1235,24.7792,25.1033,14131508
2006-02-01,25.1326,25.1537,24.944,25.0868,13308268
2006-02-02,24.9165,24.944,24.2955,24.4447,18995135
2006-02-03,24.0327,24.4447,23.8313,24.1078,17711727
2006-02-06,24.5044,24.683,24.3487,24.683,9514214
2006-02-07,24.4082,24.5044,23.9511,24.0327,17139232
2006-02-08,23.7874,24.2572,23.7874,24.1078,17469007
2006-02-09,24.281,24.4896,24.1454,24.1684,12758637
2006-02-10,24.3936,24.4293,23.8835,24.1308,14162400
2006-02-13,23.9367,23.9896,23.5327,23.5382,17386362
2006-02-14,23.7663,24.1608,23.4577,24.1308,19782268
2006-02-15,24.0868,24.4082,23.7874,24.0098,25034242
2006-02-16,24.2572,24.6389,24.1608,24.6308,14129503
2006-02-17,24.6308,24.6994,24.5346,24.6023,8488776
2006-02-21,24.8387,24.8387,24.3864,24.3864,12780299
2006-02-22,24.5885,24.7068,24.4001,24.5108,11419467
2006-02-23,24.6756,24.7068,24.4447,24.5044,11374933
2006-02-24,24.573,24.6921,24.5044,24.5566,9676298
2006-02-27,24.7955,24.8643,24.5885,24.7792,6840288
2006-02-28,24.6994,24.7068,24.0868,24.1308,28067645
2006-03-01,24.3798,25.1115,24.2297,24.8048,12744599
2006-03-02,24.7196,24.8387,24.6023,24.8195,13562619
2006-03-03,24.5262,24.7068,24.3864,24.4082,20289368
2006-03-06,24.6078,24.6078,23.9595,24.0327,18114122
2006-03-07,23.8313,23.8313,23.0757,23.1893,43507831
2006-03-08,23.1819,23.3596,22.7845,23.3221,43295203
2006-03-09,23.4577,23.6738,23.0071,23.0821,28044771
2006-03-10,23.5253,23.6581,23.159,23.5704,24798342
2006-03-13,23.6462,23.8835,23.5253,23.5464,26661471
2006-03-14,23.4869,24.281,23.4869,24.281,27619915
2006-03-15,24.213,24.5638,24.1764,24.5638,20024589
2006-03-16,24.5566,24.5804,24.3321,24.3487,22961699
2006-03-17,24.519,24.7882,24.3643,24.519,7186913
2006-03-20,24.6216,24.7654,24.519,24.6547,11006240
2006-03-21,24.6547,24.6547,24.0327,24.1608,23197197
2006-03-22,23.9595,24.4814,23.9595,24.4219,15043412
2006-03-23,24.4219,24.5638,24.1838,24.1986,13489605
2006-03-24,24.1454,24.5885,24.1454,24.4082,9834366
2006-03-27,24.4082,24.5941,24.3321,24.5566,10197041
2006-03-28,24.3321,24.4814,24.0327,24.1078,20995871
2006-03-29,24.289,24.6023,24.1308,24.573,15121650
2006-03-30,24.5941,25.0062,24.4586,24.6921,22528413
2006-03-31,24.8048,25.0136,24.5346,24.6547,24472178
2006-04-03,24.9751,25.4558,24.9668,25.3578,23907303
2006-04-04,25.5813,25.5813,25.2911,25.4989,17226286
2006-04-05,25.5512,25.7618,25.4989,25.7618,16924189
2006-04-06,25.6793,25.7982,25.3578,25.6335,28922979
2006-04-07,25.7159,25.7773,25.1784,25.2462,16771739
2006-04-10,25.3578,25.6042,25.1235,25.1537,14222982
2006-04-11,25.4632,25.4632,24.9092,24.9366,23621654
2006-04-12,24.9668,25.1033,24.9311,25.0868,9926240
2006-04-13,25.2911,25.2911,24.944,25.2068,12149631
2006-04-17,25.3715,25.6116,25.3578,25.4989,16739644
2006-04-18,25.8452,26.3653,25.77,26.3516,30428241
2006-04-19,26.3965,26.5376,26.1346,26.5099,15542898
2006-04-20,26.6419,26.6502,26.1711,26.4185,16378975
2006-04-21,26.891,26.891,26.4349,26.6217,9585226
2006-04-24,26.5174,26.5174,26.0906,26.2766,13163441
2006-04-25,26.1794,26.3882,25.8735,25.9102,16818678
2006-04-26,26.1565,26.4642,26.1125,26.4257,13573856
2006-04-27,25.9047,26.3214,25.857,26.0053,16225319
2006-04-28,26.0602,26.3002,25.9466,26.2599,11082869
2006-05-01,26.38,26.5539,26.2454,26.2526,9640589
2006-05-02,26.5238,26.7709,26.3965,26.7198,11179553
2006-05-03,26.8681,26.8846,26.5539,26.7491,12353437
2006-05-04,26.7984,27.1445,26.7984,27.01,11999186
2006-05-05,27.1967,27.4424,27.1804,27.4424,13191923
2006-05-08,27.4496,27.7052,27.4424,27.6454,12356243
2006-05-09,27.5695,27.7052,27.5091,27.6676,6200389
2006-05-10,27.6821,27.6821,27.2784,27.37,14986045
2006-05-11,27.4424,27.4424,26.6657,26.674,24018033
2006-05-12,26.5978,26.6217,25.8643,25.9779,29765076
2006-05-15,25.2829,25.6501,24.1243,25.3578,32549334
2006-05-16,25.3578,25.6867,25.3194,25.4852,21173596
2006-05-17,25.0436,25.529,24.5044,24.6078,40510943
2006-05-18,24.7598,24.9165,24.0327,24.1308,38388647
2006-05-19,24.4749,24.6547,23.8313,24.6547,36210593
2006-05-22,23.6581,23.6811,23.0382,23.4951,49109647
2006-05-23,23.9824,24.356,23.1893,23.2341,31993683
2006-05-24,23.4577,23.6224,22.5757,23.0757,54691401
2006-05-25,23.3916,24.4082,23.3659,24.0566,36274779
2006-05-26,24.2214,24.237,23.6379,23.9824,28188399
2006-05-30,23.8688,23.8835,22.8908,22.9493,29055369
2006-05-31,23.159,23.5619,23.0224,23.3385,29149249
2006-06-01,23.3916,23.8633,23.159,23.8185,28963099
2006-06-02,24.1608,24.3029,23.7507,24.0566,28937822
2006-06-05,23.8185,23.9054,23.0309,23.0382,29396383
2006-06-06,23.1893,23.2075,22.1927,22.8659,43168425
2006-06-07,22.681,23.1341,22.3449,22.3659,34267628
2006-06-08,21.8047,22.081,21.147,21.9685,71963423
2006-06-09,22.1856,22.3127,21.6186,21.6772,23905297
2006-06-12,21.6772,21.7744,20.8721,20.8721,31251886
2006-06-13,20.4436,20.8338,20.2586,20.407,53086240
2006-06-14,20.7138,20.9987,20.4436,20.9987,48946761
2006-06-15,21.4336,22.2323,21.4181,22.2158,55587656
2006-06-16,22.027,22.2697,21.746,22.0904,38546320
2006-06-19,22.1251,22.1645,21.2679,21.2679,27400060
2006-06-20,21.4693,21.7524,21.3705,21.527,26709613
2006-06-21,21.5068,22.3127,21.4693,22.2323,29087464
2006-06-22,22.1049,22.1049,21.6699,21.8274,14641824
2006-06-23,21.8274,21.9089,21.4181,21.7908,17368308
2006-06-26,21.746,21.8869,21.6104,21.7908,8884750
2006-06-27,21.9164,22.1415,21.3788,21.3788,23825062
2006-06-28,21.843,22.0601,21.6699,22.0518,22174964
2006-06-29,22.2983,23.3596,22.2697,23.3596,48605351
2006-06-30,23.4577,23.606,23.1499,23.3824,21699956
2006-07-03,23.8101,23.9292,23.6462,23.9054,12666762
2006-07-05,23.6006,23.606,23.0821,23.159,18897245
2006-07-06,23.3468,23.6462,23.2404,23.6379,17838506
2006-07-07,23.4493,23.5619,23.0757,23.1893,19802729
2006-07-10,23.3139,23.6379,23.2249,23.3744,19371849
2006-07-11,23.1893,23.5327,22.9776,23.4869,25895599
2006-07-12,23.2873,23.4786,22.9639,22.9639,18259350
2006-07-13,22.5172,22.7689,22.0518,22.0518,39412488
2006-07-14,22.1927,22.2927,21.8494,22.1645,35373307
2006-07-17,22.1214,22.2002,21.7369,21.8192,19627005
2006-07-18,22.0904,22.2323,21.6846,22.1214,38421546
2006-07-19,22.2845,23.4869,22.1737,23.4869,60802723
2006-07-20,23.4577,23.4577,22.6955,22.8082,35559057
2006-07-21,22.8752,22.9851,22.2697,22.3659,23207227
2006-07-24,22.9126,23.4732,22.725,23.3744,39575769
2006-07-25,23.1893,23.5784,23.1133,23.4347,32219951
2006-07-26,23.2635,23.4256,23.1133,23.3385,28271043
2006-07-27,23.5941,24.0484,23.4951,23.6581,35687438
2006-07-28,23.7579,24.2297,23.6811,24.1684,26153160
2006-07-31,23.877,24.0263,23.7718,23.9367,16121811
2006-08-01,23.8459,23.8459,23.4347,23.5464,17259189
2006-08-02,23.8029,24.0566,23.7331,23.8633,15734664
2006-08-03,23.6811,23.9137,23.5858,23.8313,27057045
2006-08-04,24.1764,24.3487,23.7507,23.8835,17716942
2006-08-07,23.8541,24.0484,23.6581,23.7331,13655295
2006-08-08,23.8835,24.1986,23.7259,23.7331,28332824
2006-08-09,24.2572,24.281,23.8029,23.8239,22019301
2006-08-10,23.7663,24.0703,23.7507,24.0703,22474654
2006-08-11,23.9292,23.997,23.7415,23.7781,13383694
2006-08-14,24.0327,24.1764,23.7874,23.8688,17686050
2006-08-15,24.237,24.4658,24.1243,24.4586,20896373
2006-08-16,24.6483,24.7654,24.5346,24.6994,22672842
2006-08-17,24.6078,24.9092,24.5804,24.7269,18983902
2006-08-18,24.683,24.683,24.2955,24.498,20551349
2006-08-21,24.289,24.3707,24.2297,24.3707,10981770
2006-08-22,24.356,24.498,24.2214,24.3643,17671208
2006-08-23,24.356,24.4147,23.8972,23.9219,22212276
2006-08-24,24.0629,24.0629,23.7663,23.8541,26499388
2006-08-25,23.8633,24.0924,23.8459,23.9219,21038395
2006-08-28,23.9137,24.1986,23.8313,24.1986,16082094
2006-08-29,24.237,24.2955,24.0327,24.281,17386760
2006-08-30,24.2572,24.4082,24.2425,24.3864,13340762
2006-08-31,24.4001,24.4375,24.2488,24.3084,8967796
2006-09-01,24.356,24.6547,24.3248,24.5885,14473725
2006-09-05,24.7196,24.8048,24.683,24.7196,15869866
2006-09-06,24.5566,24.5566,24.0098,24.0098,20682137
2006-09-07,23.9054,24.0043,23.6738,23.7331,30341182
2006-09-08,23.8688,23.9759,23.8459,23.9292,13464330
2006-09-11,23.6224,23.6581,23.2404,23.4137,38003910
2006-09-12,23.5704,23.8835,23.5382,23.8185,23153468
2006-09-13,23.7579,24.237,23.7579,24.1684,22817672
2006-09-14,24.1308,24.1308,23.9678,23.9759,17971298
2006-09-15,24.1608,24.237,23.9595,24.1169,23038327
2006-09-18,24.2214,24.573,24.1838,24.3864,22940433
2006-09-19,24.3864,24.4375,23.6462,24.0098,47388138
2006-09-20,24.1454,24.5566,24.1454,24.5044,53079823
2006-09-21,24.4219,24.4658,23.8459,23.9054,54036658
2006-09-22,23.7187,23.7663,23.5016,23.6006,34146872
2006-09-25,23.7112,23.877,23.3011,23.877,39355115
2006-09-26,23.8029,24.1608,23.7331,24.1527,31597307
2006-09-27,24.1608,24.1838,23.9595,24.1014,40451168
2006-09-28,24.1911,24.2955,24.0629,24.2955,23789753
2006-09-29,24.1986,24.2727,24.0703,24.1014,18802160
2006-10-02,23.997,24.3487,23.9054,24.0629,19647868
2006-10-03,23.9219,23.9896,23.7331,23.7331,35303903
2006-10-04,23.6379,24.4082,23.6379,24.3707,43176448
2006-10-05,24.3707,24.9165,24.3707,24.6921,31346566
2006-10-06,24.5941,24.6921,24.4586,24.6308,29794762
2006-10-09,24.4082,24.6921,24.3936,24.541,18777691
2006-10-10,24.5346,24.7598,24.519,24.7598,14240234
2006-10-11,24.6078,24.8258,24.541,24.6308,20046252
2006-10-12,24.6921,25.2829,24.6921,25.2305,39323826
2006-10-13,25.2526,25.4908,25.2305,25.379,26932676
2006-10-16,25.4165,25.52,25.379,25.4485,16305155
2006-10-17,25.2305,25.3422,24.9824,25.1179,29792756
2006-10-18,25.4019,26.3516,25.214,25.3643,17463390
2006-10-19,25.3578,25.4908,25.238,25.4696,23687452
2006-10-20,25.5512,25.5512,25.2663,25.3578,11388572
2006-10-23,25.3194,25.4019,25.1235,25.3351,14630185
2006-10-24,25.3643,25.478,25.2911,25.478,18571476
2006-10-25,25.5365,25.77,25.4852,25.77,17959259
2006-10-26,25.9047,25.9102,25.6793,25.8359,18752413
2006-10-27,25.6417,25.737,25.3946,25.4019,22367939
2006-10-30,25.3194,25.3194,25.0436,25.3194,17425279
2006-10-31,25.52,25.7982,25.379,25.7982,20913624
2006-11-01,25.8735,25.9861,25.5447,25.5447,28778948
2006-11-02,25.5447,25.7097,25.4908,25.6189,14854055
2006-11-03,25.7618,26.3965,25.6573,25.7023,18829846
2006-11-06,25.9047,26.3361,25.9047,26.3139,23748030
2006-11-07,26.3361,26.4414,26.1794,26.2022,23396585
2006-11-08,26.0283,26.3653,25.9779,26.2682,17662382
2006-11-09,26.4349,26.6502,26.3361,26.358,18003793
2006-11-10,26.4559,26.5238,26.3139,26.3965,10330237
2006-11-13,26.3441,26.4946,26.2766,26.4861,10363535
2006-11-14,26.6419,26.9275,26.6135,26.8984,18054746
2006-11-15,26.8762,26.9716,26.7491,26.9496,12962043
2006-11-16,27.01,27.0255,26.6657,26.674,24102682
2006-11-17,26.5685,26.6419,26.4349,26.6419,21823120
2006-11-20,26.4861,26.7033,26.4349,26.5376,25826593
2006-11-21,26.6502,26.9642,26.6502,26.9642,26819138
2006-11-22,27.0475,27.2417,26.9496,27.1511,25145777
2006-11-24,26.9953,27.228,26.9872,27.1511,8378048
2006-11-27,27.3626,27.3626,26.6355,26.6355,35727959
2006-11-28,26.6355,26.7912,26.4349,26.7912,38246628
2006-11-29,26.9716,27.3379,26.9716,27.228,30634053
2006-11-30,27.3168,27.5412,27.1967,27.3461,18681404
2006-12-01,27.4579,27.533,27.0255,27.2344,38844800
2006-12-04,27.3983,27.8618,27.3461,27.8023,22217090
2006-12-05,27.9066,28.3032,27.8453,28.2886,43247462
2006-12-06,28.0256,28.229,27.9973,28.0952,14789864
2006-12-07,28.0952,28.2079,27.868,27.9973,21285125
2006-12-08,27.9212,28.0697,27.772,27.868,14922254
2006-12-11,27.9212,27.9368,27.772,27.8837,9096177
2006-12-12,27.7052,27.7409,27.37,27.5485,26497384
2006-12-13,27.6153,27.7344,27.5788,27.6969,13233245
2006-12-14,27.8453,28.1923,27.8453,28.1694,16031946
2006-12-15,28.3774,28.3774,28.1923,28.2959,15564158
2006-12-18,28.3205,28.4826,28.0697,28.0952,16166344
2006-12-19,27.7949,28.0202,27.5485,27.9212,42766033
2006-12-20,27.8187,27.8837,27.7344,27.8324,17680435
2006-12-21,27.8324,27.8921,27.6364,27.7793,19934723
2006-12-22,27.8921,27.9212,27.6529,27.8837,12812798
2006-12-26,27.868,28.1777,27.8453,28.1372,7608967
2006-12-27,28.3398,28.5412,28.2198,28.5412,22488290
2006-12-28,28.5495,28.5879,28.371,28.4826,11499303
2006-12-29,28.5055,28.5879,28.4094,28.4368,10735036
2007-01-03,28.8866,28.9908,28.4515,28.6768,51547676
2007-01-04,28.4515,28.4599,28.0697,28.2802,35880012
2007-01-05,27.9973,28.0559,27.4496,27.4496,44320241
2007-01-08,27.6153,27.7573,27.4579,27.6529,31194514
2007-01-09,27.4424,27.4799,26.8846,27.032,58785539
2007-01-10,26.7491,27.0861,26.5301,26.9716,78269725
2007-01-11,27.13,27.6821,27.0393,27.3168,64428276
2007-01-12,27.5091,27.868,27.37,27.868,36497441
2007-01-16,27.9826,28.0048,27.7949,27.966,34741034
2007-01-17,27.8921,28.0119,27.7409,27.8534,27446597
2007-01-18,28.0952,28.1154,27.5559,27.5559,41986519
2007-01-19,27.6612,28.0559,27.6612,28.0559,24196961
2007-01-22,28.0952,28.2738,27.9303,28.0202,28028727
2007-01-23,28.0202,28.6512,27.9826,28.6512,37853063
2007-01-24,28.6401,29.0129,28.5734,28.9076,27005286
2007-01-25,28.7235,28.7675,28.0202,28.0202,38669481
2007-01-26,28.1466,28.2666,27.8324,28.1923,39712977
2007-01-29,28.0494,28.0697,27.7573,27.8187,39982980
2007-01-30,27.9066,28.249,27.9066,28.249,27418115
2007-01-31,27.991,28.467,27.8324,28.467,42607161
2007-02-01,28.5879,28.8426,28.5879,28.8114,45700736
2007-02-02,28.8271,28.8866,28.6401,28.7309,27983391
2007-02-05,28.6401,28.782,28.5129,28.7519,21737665
2007-02-06,28.967,29.0954,28.8426,29.0358,23208428
2007-02-07,29.1109,29.1246,28.8426,28.9231,21786613
2007-02-08,28.7675,28.9231,28.6346,28.7749,26464485
2007-02-09,28.8866,28.9533,28.3928,28.4296,42756000
2007-02-12,28.4826,28.4826,28.0952,28.2344,37310668
2007-02-13,28.3774,28.7381,28.3628,28.685,40524877
2007-02-14,28.7162,29.3564,28.3553,29.2967,50117745
2007-02-15,29.327,29.4039,29.2327,29.3205,19241065
2007-02-16,29.1997,29.3875,29.1109,29.3875,19835224
2007-02-20,29.1631,29.5148,29.1485,29.4626,20552149
2007-02-21,29.2822,29.6035,29.1695,29.5432,19113485
2007-02-22,29.6815,29.784,29.4104,29.5148,32404903
2007-02-23,29.4478,29.5513,29.065,29.2611,36341377
2007-02-26,29.3957,29.4478,29.0275,29.2519,20013466
2007-02-27,28.1466,29.1631,26.1125,26.8762,120182828
2007-02-28,27.2701,27.8453,27.0614,27.3306,85179018
2007-03-01,26.6657,27.4351,26.2847,27.1511,78705285
2007-03-02,26.9119,27.4881,26.7847,26.891,80141983
2007-03-05,26.2847,26.7984,25.7911,26.2225,74165493
2007-03-06,26.6502,27.4203,26.6502,27.3626,66745148
2007-03-07,27.1594,27.4057,27.0393,27.1741,42483594
2007-03-08,27.6676,28.249,27.5842,27.8389,48513879
2007-03-09,28.0952,28.0952,27.6153,27.9442,34850960
2007-03-12,27.966,28.2802,27.8837,28.087,33612489
2007-03-13,27.8324,28.0202,27.1163,27.1741,58872198
2007-03-14,27.2344,27.5412,26.727,27.4881,66819368
2007-03-15,27.2947,27.8993,27.2947,27.7115,40655172
2007-03-16,27.7793,27.9066,27.37,27.4579,29722551
2007-03-19,27.8453,28.1154,27.7885,28.0952,32290757
2007-03-20,28.034,28.2959,27.9514,28.229,20601869
2007-03-21,28.3628,29.2235,28.2666,29.1109,56222185
2007-03-22,29.1695,29.2967,28.9158,28.9827,28853911
2007-03-23,29.0797,29.1997,28.9827,29.1485,22581772
2007-03-26,29.0797,29.1842,28.6915,29.0431,31061956
2007-03-27,29.1036,29.1036,28.7309,28.967,24759300
2007-03-28,28.62,28.7675,28.3398,28.5129,30243893
2007-03-29,28.8866,29.088,28.62,29.0211,30992847
2007-03-30,29.065,29.1842,28.7309,29.0129,38190258
2007-04-02,29.1036,29.3041,28.9469,29.2519,25239234
2007-04-03,29.5148,29.7236,29.4039,29.6649,32501088
2007-04-04,29.8005,29.905,29.6742,29.8812,29302997
2007-04-05,29.8362,30.0596,29.7602,29.9626,29168097
2007-04-09,30.0981,30.3234,30.0175,30.0752,28582530
2007-04-10,30.0981,30.2629,30.0816,30.219,20557488
2007-04-11,30.3454,30.448,29.8591,29.9416,37529726
2007-04-12,29.9855,30.4644,29.8591,30.4417,31354104
2007-04-13,30.5084,30.6292,30.1358,30.6292,15755959
2007-04-16,30.7686,30.9792,30.71,30.9718,26968595
2007-04-17,30.9224,30.9224,30.5771,30.785,35090566
2007-04-18,30.5084,30.6806,30.4417,30.5524,22705934
2007-04-19,30.0596,30.3509,29.8281,30.315,40748269
2007-04-20,30.7356,30.8675,30.5387,30.6723,21374233
2007-04-23,30.6568,30.7492,30.4792,30.5084,19249925
2007-04-24,30.5459,30.6439,30.3903,30.5524,25051594
2007-04-25,30.7492,30.959,30.5844,30.8893,23789802
2007-04-26,30.8812,30.9718,30.6981,30.8464,27315714
2007-04-27,30.5459,30.719,30.4186,30.6981,32705291
2007-04-30,30.4929,30.5844,29.9773,30.0981,36887717
2007-05-01,30.1953,30.3317,29.9626,30.219,38476461
2007-05-02,30.3592,30.8464,30.3234,30.8161,35044685
2007-05-03,30.9224,31.1303,30.7923,31.0936,21138877
2007-05-04,31.1586,31.3702,31.024,31.0625,20829774
2007-05-07,31.1586,31.3776,31.1586,31.2658,13486168
2007-05-08,31.1156,31.1156,30.7428,30.8611,36955006
2007-05-09,30.936,31.4132,30.8978,31.3629,29704625
2007-05-10,31.1879,31.3629,30.524,30.5919,48511011
2007-05-11,30.7557,31.4968,30.7557,31.3702,28639376
2007-05-14,31.3089,31.6313,30.8978,31.0551,37904312
2007-05-15,31.0625,31.3831,30.8893,31.099,36632104
2007-05-16,31.2796,31.6229,31.033,31.5414,24401698
2007-05-17,31.3831,31.5552,31.1586,31.4216,24007803
2007-05-18,31.5121,31.6229,31.3629,31.5918,22011127
2007-05-21,31.5635,31.8245,31.5349,31.6313,44530814
2007-05-22,31.7127,31.8108,31.6469,31.6549,31967749
2007-05-23,31.8803,31.9755,31.3923,31.6009,55585302
2007-05-24,31.5552,31.6549,30.7044,30.8464,70584919
2007-05-25,31.1806,31.3831,31.099,31.3179,27170209
2007-05-29,31.4435,31.5278,30.8812,31.2108,27342194
2007-05-30,30.6366,31.5278,30.5919,31.5278,46874302
2007-05-31,31.5488,31.7513,31.437,31.5809,34100242
2007-06-01,31.818,32.4088,31.818,32.4088,32142726
2007-06-04,32.133,32.3693,32.0615,32.2641,35377945
2007-06-05,32.1378,32.2302,31.8912,32.1541,36485210
2007-06-06,31.9297,31.9297,31.3482,31.3482,54627555
2007-06-07,31.3776,31.6148,30.6981,30.8611,88115041
2007-06-08,30.9425,31.5278,30.915,31.4058,56902103
2007-06-11,31.4306,31.8639,31.3007,31.6752,29776244
2007-06-12,31.3245,31.5891,31.0168,31.1467,41652128
2007-06-13,31.3537,31.8639,31.3482,31.7438,43908572
2007-06-14,31.872,32.4317,31.872,32.243,29921940
2007-06-15,32.6239,32.9793,32.6239,32.9793,60226212
2007-06-18,33.0362,33.1643,32.863,33.0068,18774421
2007-06-19,32.8053,33.1862,32.7823,33.0452,26832289
2007-06-20,33.2989,33.3565,32.6239,32.7687,42498704
2007-06-21,32.8134,33.2384,32.7001,33.1725,35622591
2007-06-22,32.9253,33.1413,32.5735,32.7367,30051125
2007-06-25,32.7155,32.842,32.2888,32.482,39247599
2007-06-26,32.6111,32.6833,32.199,32.199,39613148
2007-06-27,32.1029,32.678,31.9297,32.6487,42146853
2007-06-28,32.4534,32.8721,32.4534,32.6707,29781825
2007-06-29,32.8053,32.9986,32.4317,32.7897,52682756
2007-07-02,32.8721,33.4492,32.8721,33.4492,40945445
2007-07-03,33.5013,33.7184,33.5013,33.7184,18156728
2007-07-05,33.5215,33.9035,33.5215,33.8685,34692944
2007-07-06,34.0543,34.5839,34.0543,34.4427,42353040
2007-07-09,34.6908,34.8898,34.6681,34.7798,38317359
2007-07-10,34.4071,34.5271,34.0232,34.0902,53544673
2007-07-11,34.2778,34.4867,33.9949,34.3741,34636548
2007-07-12,34.591,35.2724,34.591,35.1314,38868877
2007-07-13,35.3631,35.5857,35.2349,35.549,32446540
2007-07-16,35.2881,35.4136,35.0481,35.1964,31986027
2007-07-17,35.2881,35.3182,35.0179,35.1909,29138971
2007-07-18,34.7422,35.0015,34.4712,34.7579,46625642
2007-07-19,34.9941,35.3486,34.9878,35.0929,32815822
2007-07-20,35.2788,35.3999,34.6681,34.8612,64204456
2007-07-23,35.5802,35.8861,35.461,35.8706,47500496
2007-07-24,35.6178,35.6837,34.5718,34.6452,71750178
2007-07-25,35.1671,35.3631,34.4206,34.8384,61964347
2007-07-26,34.1277,34.1589,32.3209,33.1725,132701423
2007-07-27,33.254,33.4839,32.4534,32.6404,85601976
2007-07-30,32.9986,33.9876,32.9986,33.7101,67431528
2007-07-31,34.1662,34.2778,33.0123,33.0123,84576734
2007-08-01,32.6028,33.179,32.2375,32.8868,142203358
2007-08-02,32.9253,33.4492,32.8355,33.254,62353583
2007-08-03,33.2246,33.2467,31.5716,31.818,86726883
2007-08-06,32.1771,32.6028,31.5205,32.3868,96814049
2007-08-07,32.2494,32.9793,32.1102,32.6239,73336687
2007-08-08,33.2851,33.9876,33.2467,33.7229,67772443
2007-08-09,32.6918,33.0728,32.0937,32.3281,105274115
2007-08-10,31.6469,32.6404,31.3537,31.7658,110298696
2007-08-13,32.5121,32.7155,32.0571,32.0772,53403579
2007-08-14,32.2494,32.3116,31.1303,31.2511,67460487
2007-08-15,30.915,31.2419,29.8966,30.025,103444782
2007-08-16,29.4242,29.8079,27.7491,29.5148,187294821
2007-08-17,30.6366,31.6009,29.5432,30.448,133537153
2007-08-20,30.785,30.8978,29.9773,30.5084,85742406
2007-08-21,30.3509,30.7557,30.1432,30.3959,57899955
2007-08-22,30.9069,31.7805,30.9069,31.7072,77421077
2007-08-23,31.9984,32.124,31.4216,31.8639,62015315
2007-08-24,31.8803,32.6918,31.7805,32.6239,70825916
2007-08-27,32.5948,33.32,32.4902,32.7741,37764320
2007-08-28,32.3868,32.5058,31.2878,31.4435,76180877
2007-08-29,32.0286,32.8493,31.8912,32.6833,56834957
2007-08-30,32.3281,32.9793,32.1771,32.5204,40064822
2007-08-31,33.3721,33.918,33.1212,33.3565,71998399
2007-09-04,33.0362,34.1662,33.0362,33.9253,45235033
2007-09-05,33.6351,33.6351,33.0663,33.4097,51515596
2007-09-06,33.5975,33.8365,33.3501,33.6708,27832570
2007-09-07,33.0609,33.1935,32.6404,32.9087,65465148
2007-09-10,33.3721,33.3876,32.4388,32.9408,43265693
2007-09-11,33.3291,33.7321,33.2851,33.6057,43638739
2007-09-12,33.4327,33.8685,33.2623,33.7229,40142774
2007-09-13,33.9483,34.3467,33.8448,34.0976,30679209
2007-09-14,33.9345,34.2778,33.7633,34.1662,22924667
2007-09-17,33.9035,34.016,33.5526,33.9483,30585092
2007-09-18,34.0473,35.6526,33.8969,35.5857,91390536
2007-09-19,35.6918,36.3339,35.6314,35.7515,84257585
2007-09-20,35.8431,36.0738,35.4281,35.637,46594005
2007-09-21,36.0574,36.2223,35.9914,36.1095,40628355
2007-09-24,36.8576,36.8576,36.3669,36.5592,42139937
2007-09-25,36.2616,36.5736,36.0289,36.4246,37514201
2007-09-26,36.9082,37.0218,36.6398,36.9082,36837256
2007-09-27,37.4805,37.8532,37.0903,37.4576,43863204
2007-09-28,37.5464,37.649,36.9557,37.2232,54332339
2007-10-01,37.5777,38.5474,37.4035,38.3917,51365810
2007-10-02,38.7572,39.1034,38.2735,38.6508,54753275
2007-10-03,38.5401,38.6674,37.4805,37.4805,65859650
2007-10-04,37.6278,37.9713,37.2177,37.8532,31078184
2007-10-05,38.2662,39.2947,38.226,39.1161,85738707
2007-10-08,38.5987,38.8157,38.4275,38.7049,43844732
2007-10-09,38.9907,39.3361,38.823,39.304,40313054
2007-10-10,39.1839,39.4909,38.9668,39.3543,49253180
2007-10-11,39.8571,40.0502,38.2113,39.0117,94999933
2007-10-12,39.1922,39.7215,39.064,39.7215,36733171
2007-10-15,39.7893,39.8864,38.7269,39.2334,53515861
2007-10-16,38.9751,38.9971,38.2416,38.5098,80673693
2007-10-17,39.399,39.5787,38.6317,39.399,90212767
2007-10-18,38.7269,39.684,38.6748,39.6025,73742852
2007-10-19,39.249,39.3461,37.4035,37.9055,110449472
2007-10-22,37.5309,38.1802,37.1051,38.1802,81444033
2007-10-23,38.6674,39.3845,38.4814,39.2334,74259410
2007-10-24,38.8771,39.1088,37.7177,38.9833,66765074
2007-10-25,39.498,39.586,38.7883,39.4734,57730212
2007-10-26,40.3561,40.7683,39.977,40.5979,59000980
2007-10-29,41.2692,41.6063,41.0449,41.5311,51193424
2007-10-30,40.9184,41.0174,40.6062,40.7471,49376837
2007-10-31,41.0962,41.7116,40.5979,41.6374,84678331
2007-11-01,40.4854,40.7609,39.8176,39.9632,75690479
2007-11-02,40.2233,40.5758,39.4651,40.1858,79155956
2007-11-05,39.1225,39.3276,38.5098,38.7883,58765488
2007-11-06,39.9166,40.4166,39.3543,40.2617,53578954
2007-11-07,39.6683,40.0118,38.7801,38.9751,62612591
2007-11-08,39.1546,39.5713,37.8303,39.1766,111536363
2007-11-09,38.465,39.0055,37.9568,38.2571,70617316
2007-11-12,37.7177,37.9495,36.1159,36.1416,93552239
2007-11-13,37.584,38.8313,37.4274,38.6912,100240068
2007-11-14,39.4312,39.6775,38.4512,38.7269,63946271
2007-11-15,38.2845,38.6829,37.4576,37.8368,73906651
2007-11-16,37.9623,38.377,37.3954,38.2992,80273274
2007-11-19,37.584,37.6581,36.2148,36.5363,69866784
2007-11-20,36.9869,37.9055,36.6032,37.5383,111274547
2007-11-21,36.289,36.4308,35.419,35.6526,103520925
2007-11-23,36.2954,37.1582,36.2954,36.7076,32423778
2007-11-26,36.8652,37.2232,35.2506,35.2506,96903042
2007-11-27,35.8027,36.7607,35.593,36.5949,100430650
2007-11-28,36.9996,38.5987,36.9869,38.5987,134976475
2007-11-29,38.1426,38.6674,37.8532,38.1288,83488779
2007-11-30,39.1682,39.2737,38.1426,38.4512,86001920
2007-12-03,38.3844,38.584,38.0318,38.1207,55702378
2007-12-04,37.9568,38.4733,37.9055,38.0162,42980627
2007-12-05,38.9303,39.7142,38.9303,39.7078,62123046
2007-12-06,39.498,40.3908,39.3461,40.336,66577135
2007-12-07,40.1482,40.1996,39.6683,39.8571,63200893
2007-12-10,39.8487,40.0284,39.6683,39.8718,40236063
2007-12-11,40.0439,40.1565,38.0318,38.1802,90293385
2007-12-12,39.9248,40.2617,38.465,39.3276,97107297
2007-12-13,38.226,38.5474,37.7177,38.2416,101302435
2007-12-14,37.4576,37.9495,37.3158,37.3359,70356355
2007-12-17,36.7002,36.7607,35.7212,35.7432,82941623
2007-12-18,36.8732,36.9036,35.7937,36.7223,93462320
2007-12-19,36.8576,37.1855,36.6113,36.9622,75546042
2007-12-20,37.1424,37.2543,36.6793,37.1655,60874543
2007-12-21,37.7022,38.2845,37.6278,38.2845,75505454
2007-12-24,37.8752,38.443,37.8211,38.4348,24478810
2007-12-26,38.1426,38.7206,38.0685,38.639,31423072
2007-12-27,38.2845,38.3606,37.649,37.7489,41062455
2007-12-28,38.1288,38.2416,37.6069,37.889,50224835
2007-12-31,37.9935,38.0765,37.3587,37.4339,35893562
2008-01-02,37.6901,37.9191,36.5875,36.8138,90975967
2008-01-03,37.2615,37.4035,36.9786,37.1509,63870299
2008-01-04,36.8064,36.8732,35.6837,36.0289,111091835
2008-01-07,36.3247,36.5592,35.7212,36.2954,72335611
2008-01-08,36.7149,37.1051,35.9163,36.0124,118709427
2008-01-09,36.5363,37.1931,36.0124,37.1931,114328339
2008-01-10,36.5875,37.845,36.4163,37.6278,113016320
2008-01-11,36.8349,37.269,36.3576,36.5736,104631789
2008-01-14,37.1188,37.2981,36.7854,37.1114,94405597
2008-01-15,36.3862,36.529,35.3182,35.4281,121205081
2008-01-16,34.9052,35.0546,33.4172,33.9563,188929444
2008-01-17,34.494,34.7349,32.8228,32.97,178274999
2008-01-18,33.9876,34.1881,32.917,33.7229,160014733
2008-01-22,31.6056,33.6495,31.2585,32.8721,205066937
2008-01-23,31.4132,33.1935,30.3903,33.0809,231866320
2008-01-24,33.0213,33.9563,32.9546,33.7229,124556936
2008-01-25,34.3667,34.5718,33.0728,33.2166,87872688
2008-01-28,33.1488,34.0398,31.6313,34.0398,82812979
2008-01-29,33.9483,34.0232,33.3959,33.8685,57334189
2008-01-30,33.3565,34.6369,33.1569,33.4243,121403113
2008-01-31,32.7823,34.3211,32.656,34.0902,122537026
2008-02-01,34.2698,34.8898,34.1204,34.7725,88579197
2008-02-04,35.0252,35.115,34.6772,34.8759,63430414
2008-02-05,34.1056,34.1798,32.678,32.9986,109608828
2008-02-06,33.2467,33.6495,32.3565,32.46,126122561
2008-02-07,32.3493,33.3291,32.0286,33.0123,109243127
2008-02-08,32.6028,33.179,32.482,32.9491,86039430
2008-02-11,32.8292,33.3721,32.4472,33.3565,83806645
2008-02-12,33.6872,34.4712,33.6057,33.8969,127262331
2008-02-13,34.2541,34.7579,33.8759,34.6607,108104666
2008-02-14,34.9676,35.0783,34.1798,34.2111,103741190
2008-02-15,34.3211,34.4784,33.918,34.4593,54792837
2008-02-19,35.3631,35.3915,34.6973,34.9052,81193498
2008-02-20,34.3603,35.332,34.1955,35.1964,90032223
2008-02-21,35.4281,35.5042,34.5774,34.7037,63092665
2008-02-22,35.0546,35.2276,34.2778,35.1671,77764720
2008-02-25,35.1013,35.8706,34.8458,35.8265,84186201
2008-02-26,35.5565,36.4383,35.4363,36.2954,84069365
2008-02-27,36.0289,36.8193,35.9383,36.6032,80123720
2008-02-28,36.2295,36.5207,36.0289,36.2148,69725208
2008-02-29,35.811,35.8265,34.7101,34.7725,92429105
2008-03-03,34.7725,35.1964,34.3667,34.9602,114173152
2008-03-04,34.3741,34.6973,33.515,34.1497,127635297
2008-03-05,34.5471,35.0179,34.3017,34.8686,85024260
2008-03-06,34.6681,34.7798,33.6277,33.6708,76910265
2008-03-07,33.3565,34.0015,32.9848,33.2092,94694535
2008-03-10,33.4409,33.4409,32.3034,32.6239,94515587
2008-03-11,34.0086,34.8384,33.4639,34.8164,133989505
2008-03-12,34.4427,34.8686,34.0765,34.1745,79372625
2008-03-13,33.2009,34.2029,32.9408,33.8604,113807137
2008-03-14,33.852,33.9345,32.4005,32.6643,126836298
2008-03-17,31.4435,32.133,31.099,31.8555,140329779
2008-03-18,32.5121,33.5663,32.4388,33.5086,109734339
2008-03-19,33.1341,33.3501,31.4509,31.4968,131454821
2008-03-20,31.4736,32.1166,31.0772,32.0286,111604271
2008-03-24,32.4673,33.5086,32.3034,33.254,84670927
2008-03-25,33.2934,33.8217,33.2851,33.7687,66651736
2008-03-26,33.5975,33.6441,33.1725,33.4921,61568814
2008-03-27,33.8217,33.8365,33.2851,33.3291,61047591
2008-03-28,33.6277,33.6872,33.1488,33.2688,56331828
2008-03-31,33.3373,33.5013,33.1725,33.4692,68681019
2008-04-01,33.8448,34.7798,33.7687,34.7504,79331095
2008-04-02,34.7504,35.0334,34.3667,34.7798,65479115
2008-04-03,34.6516,35.419,34.5544,35.1964,66042833
2008-04-04,35.0179,35.5205,34.8026,35.0546,64707938
2008-04-07,35.6691,35.9978,35.311,35.5253,65444129
2008-04-08,35.2276,35.5116,35.0848,35.332,50434896
2008-04-09,35.2111,35.332,34.6296,34.7798,51694885
2008-04-10,35.0417,35.4281,34.7266,35.2788,51955431
2008-04-11,34.921,35.115,34.539,34.7037,60819263
2008-04-14,34.5637,34.9135,34.3741,34.6222,58200991
2008-04-15,35.0015,35.1013,34.7037,35.0252,46254577
2008-04-16,35.4438,36.2616,35.4363,36.0656,70036980
2008-04-17,35.7212,35.9519,35.5253,35.8027,47407762
2008-04-18,36.2954,36.5363,36.0217,36.3414,57747319
2008-04-21,36.1709,36.5822,35.3631,36.529,52459213
2008-04-22,36.4016,36.4612,35.9163,36.1857,61477483
2008-04-23,36.5647,36.7304,36.2616,36.7076,50881724
2008-04-24,36.5875,36.7223,35.9455,36.2369,51216058
2008-04-25,36.5363,36.5647,35.9757,36.5062,48717689
2008-04-28,36.6261,36.7223,36.3723,36.4308,37558477
2008-04-29,36.3339,36.3339,35.7515,35.7872,57656289
2008-04-30,36.0124,36.6398,35.908,36.529,75872057
2008-05-01,36.5134,36.9932,36.2954,36.9163,48598151
2008-05-02,37.3807,37.4274,36.9869,37.269,48276571
2008-05-05,37.2314,37.4035,37.0363,37.2397,30400102
2008-05-06,37.1051,37.7415,36.9329,37.6581,48152576
2008-05-07,37.3514,37.4503,36.4612,36.5363,69873032
2008-05-08,36.7149,37.0592,36.6398,36.9082,45894506
2008-05-09,36.5822,36.7304,36.3944,36.6113,44648225
2008-05-12,36.6635,37.0969,36.3944,37.0821,42646874
2008-05-13,37.1719,37.3359,36.9247,37.2615,33411086
2008-05-14,37.5464,37.725,37.2754,37.3514,37288256
2008-05-15,37.5683,38.1664,37.4576,38.1426,56139164
2008-05-16,38.3376,38.6508,38.204,38.6317,40288763
2008-05-19,38.6463,39.214,38.5474,38.639,60749393
2008-05-20,38.0922,38.1061,37.7489,37.9623,60139981
2008-05-21,38.1288,38.399,37.4503,37.5777,63584075
2008-05-22,37.7772,37.8368,37.4411,37.6901,35172838
2008-05-23,37.3661,37.4503,36.8732,37.0298,42504699
2008-05-27,36.9163,37.0665,36.5949,36.9704,47080289
2008-05-28,37.0903,37.4722,36.7441,37.4722,41558394
2008-05-29,37.5081,37.9787,37.3449,37.552,48183075
2008-05-30,37.7699,37.987,37.6278,37.682,40029568
2008-06-02,37.649,37.649,36.9996,37.2314,53342731
2008-06-03,37.2478,37.3065,36.4163,36.5592,59904176
2008-06-04,36.3576,36.6864,36.1773,36.2459,62327627
2008-06-05,36.5592,37.3954,36.4456,37.3954,49320748
2008-06-06,36.8732,36.9484,36.0435,36.0435,65149873
2008-06-09,36.1626,36.311,35.5116,35.9455,65967819
2008-06-10,35.4071,35.4281,35.0481,35.115,89638517
2008-06-11,35.2422,35.332,34.5718,34.591,96480264
2008-06-12,34.853,35.3045,34.6369,34.7934,79127492
2008-06-13,34.8164,35.2881,34.6296,35.1671,56996761
2008-06-16,35.1398,35.419,35.0546,35.2881,46057829
2008-06-17,35.6617,35.7597,35.4136,35.4363,50833247
2008-06-18,35.3832,35.5334,34.9135,35.265,65008903
2008-06-19,35.1013,35.4363,34.973,35.3229,70875844
2008-06-20,34.7504,34.8312,34.1056,34.1745,126237419
2008-06-23,34.3092,34.4206,34.1204,34.2698,67124647
2008-06-24,34.0838,34.5115,33.8062,34.1204,73961583
2008-06-25,33.9637,34.6908,33.9637,34.4071,86738642
2008-06-26,33.8448,33.94,33.2009,33.2246,93430566
2008-06-27,33.3805,33.7184,33.2009,33.5443,72871044
2008-06-30,33.7825,33.918,33.5975,33.798,70553783
2008-07-01,33.0362,33.3291,32.581,33.2009,118492103
2008-07-02,33.3501,33.4554,32.1687,32.2494,103452790
2008-07-03,32.581,32.581,31.8555,32.1624,68863953
2008-07-07,32.4234,32.7687,31.7513,32.0424,113396560
2008-07-08,31.9911,32.46,31.5809,32.4388,122425208
2008-07-09,32.5735,32.842,31.7007,31.7805,119653897
2008-07-10,32.1771,32.5204,31.8245,32.3565,110541232
2008-07-11,32.1102,32.6111,31.818,32.1378,99758413
2008-07-14,32.5891,32.7631,31.1806,32.1029,65043798
2008-07-15,31.6056,32.1378,31.024,31.5635,144931697
2008-07-16,31.5635,32.5644,31.3986,32.4747,97250829
2008-07-17,32.656,32.9335,32.3931,32.6332,118568442
2008-07-18,32.3565,32.6332,32.2375,32.3493,68104377
2008-07-21,32.5515,32.8493,32.4985,32.754,56644785
2008-07-22,32.3493,32.7741,32.1378,32.7687,64185836
2008-07-23,32.9335,33.1413,32.7001,32.8228,63462857
2008-07-24,32.6167,32.8721,31.0707,31.6009,45188873
2008-07-25,31.8639,31.9372,31.5552,31.818,35504488
2008-07-28,31.8555,31.9297,31.1963,31.3831,30648607
2008-07-29,31.3776,33.0123,31.2053,33.0123,38742715
2008-07-30,32.4747,33.1725,31.3986,32.6707,51068166
2008-07-31,32.0048,32.6404,31.8639,31.9372,88149349
2008-08-01,32.2732,32.2732,31.4968,31.7192,48634559
2008-08-04,31.3482,31.4435,30.6063,30.7557,74353125
2008-08-05,30.785,31.2274,30.6439,31.1532,56905533
2008-08-06,31.0853,31.7658,31.0479,31.7658,45959849
2008-08-07,31.1741,31.2347,30.5919,30.6806,51327098
2008-08-08,30.315,30.8537,30.1953,30.7557,68461835
2008-08-11,30.5688,30.7428,30.3234,30.4341,58098564
2008-08-12,30.2024,30.4186,29.8812,30.1796,52873840
2008-08-13,29.9186,30.2795,29.6201,30.1742,69740919
2008-08-14,30.1585,30.6898,30.1495,30.5688,45760484
2008-08-15,30.4417,30.5983,30.0405,30.09,50388393
2008-08-18,30.2263,30.2629,29.3362,29.5816,46336955
2008-08-19,29.2373,29.4323,28.9398,29.327,78234892
2008-08-20,29.7317,30.1073,29.6346,30.0816,52979876
2008-08-21,29.6943,30.219,29.6421,30.0405,35949872
2008-08-22,30.219,30.2327,29.6421,30.0175,25809387
2008-08-25,29.9186,29.9626,29.3728,29.3957,41379688
2008-08-26,29.4855,29.6346,29.2894,29.4478,34105361
2008-08-27,29.6943,30.1495,29.611,30.0752,42025551
2008-08-28,30.1358,30.3454,30.0596,30.2851,39067440
2008-08-29,30.2263,30.2475,29.7766,29.926,35120559
2008-09-02,29.4177,29.6742,28.9598,29.0211,60834164
2008-09-03,28.9598,28.9598,28.326,28.5412,78116415
2008-09-04,28.2198,28.326,27.1967,27.228,94227255
2008-09-05,27.2052,27.6676,26.8608,27.6153,78758245
2008-09-08,28.8271,28.9533,27.5485,27.9589,86693550
2008-09-09,27.4203,27.5559,25.9633,26.3882,94975939
2008-09-10,26.8444,27.053,26.3214,26.8139,100046015
2008-09-11,25.9047,26.4861,25.6657,26.4185,138614816
2008-09-12,26.3361,27.6364,26.1794,27.3031,111319470
2008-09-15,25.6657,26.3441,25.0648,25.1537,144655542
2008-09-16,24.0484,25.5897,23.8688,25.3715,154843618
2008-09-17,24.5638,24.8322,23.4429,23.5704,205206756
2008-09-18,24.4293,25.9998,23.3139,25.5585,207653517
2008-09-19,28.967,29.6997,26.9358,28.7455,211226376
2008-09-22,28.2079,28.2079,26.8068,26.8681,150265430
2008-09-23,26.6217,27.13,25.6867,26.0283,101095952
2008-09-24,26.4861,26.7033,25.9861,26.3286,86561727
2008-09-25,26.6877,28.0202,26.5238,27.6821,131337517
2008-09-26,26.2225,26.9496,25.4019,26.7397,75716526
2008-09-29,25.4989,25.6501,23.0693,23.6142,169466896
2008-09-30,24.8258,25.7982,24.4658,25.529,103753816
2008-10-01,25.2607,25.8359,24.7269,25.8359,93129370
2008-10-02,24.8553,24.8643,23.5016,23.5704,108368568
2008-10-03,23.8541,24.7142,22.899,22.9493,112299694
2008-10-06,21.2843,21.5811,19.809,21.2275,208371364
2008-10-07,21.5728,21.7524,19.5783,19.5783,153946075
2008-10-08,19.1287,20.4591,18.7915,19.5783,178689728
2008-10-09,20.0928,20.3979,18.0524,18.1349,172865245
2008-10-10,17.3097,19.4207,16.6147,18.3446,243174065
2008-10-13,19.9885,22.6893,19.5636,22.5172,236994116
2008-10-14,22.4859,23.3468,20.7798,21.4016,206404902
2008-10-15,20.0617,20.1369,17.8629,17.9398,205590267
2008-10-16,18.3794,18.8208,16.8481,18.8208,243527176
2008-10-17,17.8556,19.353,17.6184,18.2319,162900038
2008-10-20,18.798,19.5847,18.5214,19.5087,112953479
2008-10-21,18.68,18.9409,17.9535,17.9535,115541043
2008-10-22,17.1449,17.2649,15.7914,16.0634,210026050
2008-10-23,15.9864,16.8345,15.4352,16.5111,204978745
2008-10-24,14.4762,15.5468,14.3371,14.8069,227608832
2008-10-27,14.4249,15.2693,14.3123,14.4166,191082733
2008-10-28,15.4214,18.1111,15.0138,18.1111,293249657
2008-10-29,16.6009,17.9398,16.2639,16.8857,213803298
2008-10-30,18.3071,19.2394,18.2063,19.1642,249039687
2008-10-31,18.6934,19.3896,18.493,19.0012,216758715
2008-11-03,19.157,19.2477,18.7467,18.8292,120504115
2008-11-04,19.743,20.6461,19.5388,20.5509,185622441
2008-11-05,19.5388,19.711,17.7815,17.9325,204835974
2008-11-06,17.8877,18.0671,16.6824,17.0268,211337070
2008-11-07,17.8198,18.4398,17.4911,18.4106,203379352
2008-11-10,19.21,19.21,18.0671,18.5801,128547929
2008-11-11,17.9535,18.1432,17.1157,17.4223,171963606
2008-11-12,17.0496,17.0644,15.9424,16.131,243756020
2008-11-13,16.4068,18.4773,15.6065,18.3656,322613302
2008-11-14,17.3328,17.6761,16.5487,16.6009,240856592
2008-11-17,16.4653,17.0268,16.2054,16.3234,158932998
2008-11-18,16.1145,16.4141,15.448,16.0825,148952261
2008-11-19,15.7849,15.9571,14.6502,14.6934,208613659
2008-11-20,14.5596,14.9936,13.608,13.6402,327094407
2008-11-21,14.9698,15.6787,14.1777,15.6065,332570474
2008-11-24,15.5394,16.9214,15.5249,16.556,251551395
2008-11-25,16.8481,16.8857,15.8674,16.241,178786228
2008-11-26,16.1439,17.5132,16.1145,17.4828,161463662
2008-11-28,17.0644,17.2467,16.9827,17.1449,49018130
2008-12-01,16.5487,16.5854,15.4543,15.4938,185436344
2008-12-02,16.1668,16.5341,15.7914,16.4736,150420608
2008-12-03,15.8811,16.7145,15.7995,16.6073,124569962
2008-12-04,16.1512,16.5854,15.7025,15.8975,157163968
2008-12-05,15.7849,16.8481,15.6007,16.8418,129295002
2008-12-08,17.4975,18.0873,17.4673,17.917,163521397
2008-12-09,17.6843,18.1495,17.3921,17.6696,138978003
2008-12-10,18.2063,18.7704,18.1797,18.7229,135026345
2008-12-11,18.5682,19.112,18.1797,18.2475,150805468
2008-12-12,17.8363,18.6569,17.7082,18.5003,131718403
2008-12-15,18.5801,18.6102,18.0212,18.254,90227273
2008-12-16,18.5378,19.7714,18.4555,19.711,196060683
2008-12-17,19.21,19.6743,19.1433,19.3675,132300821
2008-12-18,19.4858,19.5544,18.8437,18.9409,124192126
2008-12-19,19.1964,19.4271,18.8208,19.0076,75454974
2008-12-22,18.8657,18.918,18.0671,18.2989,98342894
2008-12-23,18.0671,18.1797,17.7815,17.8957,94015400
2008-12-24,18.0452,18.1569,17.6843,18.0212,39268928
2008-12-26,18.0452,18.0936,17.7311,17.9609,33086323
2008-12-29,18.1852,18.2319,17.7752,17.9325,48506230
2008-12-30,18.0873,18.4644,18.0524,18.4106,66977095
2008-12-31,18.2676,18.7302,18.1797,18.6569,59932577
2009-01-02,18.8292,19.7037,18.7769,19.5461,92948742
2009-01-05,19.4271,19.9959,19.3803,19.8026,86643657
2009-01-06,20.0928,20.3833,19.9501,20.2505,90910352
2009-01-07,19.6808,19.6964,19.0076,19.0846,111264341
2009-01-08,18.7467,19.0452,18.6038,19.0012,75937018
2009-01-09,18.8602,18.9344,18.4032,18.5881,138422674
2009-01-12,18.3794,18.395,17.6761,17.8052,87303519
2009-01-13,17.6998,18.1029,17.6119,17.8556,73555612
2009-01-14,17.4619,17.4673,16.8345,16.9912,138328394
2009-01-15,17.0049,17.3921,16.3757,17.1843,152334256
2009-01-16,17.6761,17.6925,16.8345,17.3713,106342994
2009-01-20,16.8345,16.8857,16.0551,16.0753,168589443
2009-01-21,16.5038,17.0332,16.0918,16.9535,138803990
2009-01-22,16.3912,16.7062,16.0413,16.3912,111413182
2009-01-23,15.7849,16.7585,15.7566,16.6009,103468203
2009-01-26,16.773,17.2467,16.5927,16.7951,90019715
2009-01-27,16.9974,17.2291,16.8481,17.0936,97487289
2009-01-28,17.6313,18.0671,17.5424,17.9609,125452334
2009-01-29,17.3856,17.4535,17.0406,17.0496,80155754
2009-01-30,17.2467,17.4223,16.7868,16.9214,132996329
2009-02-02,16.5854,16.8995,16.5111,16.751,63862733
2009-02-03,16.9214,17.3033,16.7263,17.251,71098405
2009-02-04,17.4223,17.7752,17.2291,17.3767,87613330
2009-02-05,17.2649,17.9479,17.1019,17.7439,128309457
2009-02-06,18.014,18.7081,17.9479,18.6341,105819294
2009-02-09,18.6038,18.7623,18.3794,18.5378,71932262
2009-02-10,18.395,18.5682,17.4151,17.4151,124289499
2009-02-11,17.8556,18.0598,17.5066,17.9398,89068319
2009-02-12,17.3856,17.8629,17.2291,17.8282,93259575
2009-02-13,17.9032,18.0369,17.6761,17.917,77663727
2009-02-17,16.8784,16.9663,16.4947,16.773,154583345
2009-02-18,16.7868,16.9608,16.3472,16.6559,112265007
2009-02-19,17.0049,17.0213,16.459,16.4947,79708807
2009-02-20,15.9864,16.3984,15.839,16.0753,137569769
2009-02-23,16.5341,16.5707,15.6504,15.6787,138374609
2009-02-24,15.8307,16.5854,15.7244,16.5414,133157945
2009-02-25,16.4233,16.6009,15.9864,16.2547,108575678
2009-02-26,16.4653,16.6623,16.0918,16.1145,76228119
2009-02-27,15.6961,16.3984,15.6878,15.8601,100089392
2009-03-02,15.4058,15.5093,14.8343,14.8948,130287684
2009-03-03,15.2775,15.3984,14.8581,15.1064,114229503
2009-03-04,15.8747,16.3984,15.7327,16.1668,137600913
2009-03-05,15.6065,15.8454,15.4122,15.5019,135911075
2009-03-06,15.8224,16.0331,15.3517,15.7629,102476809
2009-03-09,15.5523,15.9279,15.4122,15.4543,89669142
2009-03-10,16.123,16.7263,16.0688,16.7145,123902080
2009-03-11,16.8418,16.9608,16.459,16.7145,98818981
2009-03-12,16.6477,17.3921,16.5771,17.3565,103923417
2009-03-13,17.4911,17.5497,17.0863,17.4535,90927806
2009-03-16,17.7311,17.9325,17.4471,17.4673,78293847
2009-03-17,17.4223,17.8473,17.2968,17.8473,82449570
2009-03-18,17.6624,18.3127,17.3921,18.2228,107872676
2009-03-19,18.4316,18.4848,18.0212,18.1029,128197266
2009-03-20,18.0524,18.1991,17.7961,17.8556,91578551
2009-03-23,18.6496,19.5388,18.6102,19.5087,181686857
2009-03-24,19.0012,19.2759,18.8437,18.9031,136345212
2009-03-25,19.0763,19.525,18.8043,19.188,148650188
2009-03-26,19.6229,19.7869,19.4135,19.711,102593567
2009-03-27,19.2843,19.308,18.9939,19.1287,131661346
2009-03-30,18.3281,18.3374,17.9836,18.1432,105607293
2009-03-31,18.6569,18.8292,18.4316,18.5378,111321919
2009-04-01,18.5306,19.21,18.4701,19.1514,83666997
2009-04-02,19.8685,20.4813,19.8446,20.1901,143042063
2009-04-03,20.0527,20.4876,19.9813,20.4363,101465490
2009-04-06,20.2194,20.2586,19.8446,20.1818,95306552
2009-04-07,19.8308,19.9657,19.6808,19.7184,61053561
2009-04-08,19.8768,20.1743,19.7356,20.0105,64933513
2009-04-09,20.6844,20.8988,20.6461,20.8869,120553143
2009-04-13,20.8338,21.1094,20.6542,21.0104,70404255
2009-04-14,20.8869,21.0884,20.6314,20.6771,80005355
2009-04-15,20.735,20.983,20.6076,20.9767,73475824
2009-04-16,21.0884,21.2962,20.8254,21.1552,108427580
2009-04-17,21.1148,21.1772,20.8988,21.005,71776088
2009-04-20,20.4656,20.4749,19.9583,19.9813,108730012
2009-04-21,19.9289,20.4591,19.7944,20.407,105591909
2009-04-22,20.1011,20.6241,20.0617,20.2357,65563696
2009-04-23,20.5187,20.593,20.2505,20.5509,75017510
2009-04-24,20.8721,21.0435,20.7431,20.9372,74235467
2009-04-27,20.3246,20.5509,20.1057,20.2357,84690522
2009-04-28,19.8181,20.3548,19.8026,20.1662,64062401
2009-04-29,20.7266,21.4181,20.6625,21.2275,99466941
2009-04-30,21.6343,21.691,21.2441,21.4245,131285550
2009-05-01,21.4537,21.9017,21.3549,21.7369,76373597
2009-05-04,22.3824,23.9448,22.3047,23.2341,131390165
2009-05-05,23.0546,23.0757,22.7625,23.0224,91994901
2009-05-06,23.3596,23.606,23.0757,23.4201,98667680
2009-05-07,23.7507,23.7663,22.6562,22.8367,101312947
2009-05-08,23.3659,23.6738,23.105,23.6006,101324022
2009-05-11,23.159,23.2789,22.899,23.0473,78669104
2009-05-12,23.4201,23.4732,22.9126,23.2075,66446410
2009-05-13,22.681,22.7413,22.2927,22.3659,89713353
2009-05-14,22.2781,22.822,22.2533,22.681,60040026
2009-05-15,22.6955,22.8835,22.3047,22.4705,71284581
2009-05-18,23.2249,23.8029,23.159,23.7187,99315281
2009-05-19,23.8101,24.2425,23.7112,23.9896,98660924
2009-05-20,24.2727,24.5885,23.9759,24.0629,103045466
2009-05-21,23.6142,23.7507,23.3312,23.6142,84495231
2009-05-22,23.6738,23.9678,23.5941,23.7187,59165343
2009-05-26,23.3468,24.0566,23.1341,24.0043,89677178
2009-05-27,24.2727,24.3798,23.7112,23.7259,131116443
2009-05-28,24.1243,24.5262,23.9219,24.4586,93581715
2009-05-29,24.8553,24.9585,24.5638,24.8322,94159952
2009-06-01,25.5961,26.0677,25.478,25.8818,100565926
2009-06-02,25.573,25.7444,25.3715,25.5063,134570441
2009-06-03,25.1235,25.214,24.2727,24.6023,145441675
2009-06-04,24.7882,25.1401,22.9932,25.0575,95707960
2009-06-05,25.52,25.529,24.7516,25.1115,95874487
2009-06-08,24.5638,24.9311,24.356,24.7196,85621452
2009-06-09,24.8791,24.9165,24.4219,24.7654,83146493
2009-06-10,25.3351,25.3643,24.7269,25.0795,80302336
2009-06-11,25.1995,25.8507,25.1702,25.6189,92048339
2009-06-12,25.2663,25.3048,24.9504,25.2068,74653997
2009-06-15,24.7142,24.7269,24.04,24.3029,101355243
2009-06-16,24.4293,24.5638,23.8459,23.9367,95664857
2009-06-17,23.7507,23.9137,23.4062,23.6645,125834502
2009-06-18,23.5704,23.8185,23.4201,23.6006,83679200
2009-06-19,23.9219,23.9595,23.6581,23.7187,81158684
2009-06-22,23.3916,23.4493,22.844,22.8605,108310304
2009-06-23,22.8293,22.899,22.5005,22.822,116491054
2009-06-24,23.4256,23.6738,23.159,23.3221,108265802
2009-06-25,23.1764,24.018,23.1673,24.018,111363595
2009-06-26,24.0263,24.2644,23.9511,24.1454,86908243
2009-06-29,24.3643,24.4001,24.0795,24.3248,70591769
2009-06-30,24.3029,24.4082,23.9054,24.0795,123076356
2009-07-01,24.5941,24.8048,24.4586,24.519,111630804
2009-07-02,24.1014,24.1169,23.8101,23.8459,80123249
2009-07-06,23.5098,23.8313,23.3221,23.7946,69700477
2009-07-07,23.7579,23.8101,23.2168,23.2341,91988860
2009-07-08,23.3221,23.3916,22.5967,22.9639,123100398
2009-07-09,23.4493,23.5704,23.2022,23.3824,86602441
2009-07-10,23.062,23.2022,22.844,23.0977,99392501
2009-07-13,22.9566,23.3824,22.6362,23.2635,93760796
2009-07-14,23.5464,23.6379,23.2873,23.5182,55804987
2009-07-15,24.2214,24.8121,24.1838,24.7792,122560845
2009-07-16,24.6389,24.9989,24.4447,24.8258,85574861
2009-07-17,24.9009,25.1401,24.7598,25.0795,76095618
2009-07-20,25.694,25.9779,25.6189,25.9779,91592567
2009-07-21,26.1125,26.1272,25.4989,25.9047,92090260
2009-07-22,25.5365,26.0677,25.52,25.8452,92817405
2009-07-23,26.0283,26.7334,25.9779,26.576,106819161
2009-07-24,26.3002,26.4706,26.0969,26.4477,65883450
2009-07-27,26.5604,26.7104,26.2929,26.6795,57274138
2009-07-28,26.4477,26.6355,26.1794,26.5604,72028400
2009-07-29,26.2316,26.2454,25.7982,25.9633,71020744
2009-07-30,26.6958,26.9119,26.576,26.6071,120709584
2009-07-31,26.7793,26.9358,26.5376,26.7334,159852416
2009-08-03,27.4496,27.7885,27.3243,27.7344,104447120
2009-08-04,27.3104,27.6364,27.2563,27.4799,71352714
2009-08-05,27.2563,27.3626,26.837,27.2501,63925940
2009-08-06,27.392,27.4276,26.7397,27.0255,71341833
2009-08-07,27.2784,27.4579,27.0393,27.2947,77257888
2009-08-10,27.0614,27.1445,26.7564,26.9872,82052755
2009-08-11,26.7645,26.7793,26.3139,26.478,93781478
2009-08-12,26.38,26.8984,26.3653,26.7198,86313607
2009-08-13,27.1666,27.1886,26.7564,27.1804,90356567
2009-08-14,27.1445,27.1741,26.5604,26.6877,70333376
2009-08-17,25.7527,25.8149,25.4989,25.6417,140420564
2009-08-18,25.9779,26.2179,25.9047,26.2022,90207330
2009-08-19,25.6867,26.3361,25.6116,26.2682,90796566
2009-08-20,26.3441,26.7793,26.2847,26.727,95420419
2009-08-21,26.978,27.2206,26.8762,27.13,108599144
2009-08-24,27.4276,27.5788,27.1445,27.2501,78187849
2009-08-25,27.4424,27.6454,27.1741,27.1886,82135410
2009-08-26,27.053,27.1804,26.891,27.1081,76501471
2009-08-27,26.9358,27.1081,26.5466,27.053,79863934
2009-08-28,27.2115,27.2563,26.7645,26.9119,69116317
2009-08-31,26.4559,26.478,26.2929,26.38,96757190
2009-09-01,26.4477,26.7984,25.857,25.8818,128017849
2009-09-02,25.9184,26.2682,25.8818,26.1565,91478197
2009-09-03,26.5376,26.7033,26.2929,26.6795,71848261
2009-09-04,26.8762,27.228,26.6502,27.1967,78871518
2009-09-08,27.6676,27.8023,27.6209,27.7573,80059199
2009-09-09,27.868,28.087,27.7272,27.9066,89730543
2009-09-10,27.9212,28.2959,26.5466,28.2738,78190327
2009-09-11,28.3774,28.5211,28.1017,28.2886,60561942
2009-09-14,27.8773,28.2409,27.8389,28.184,49147581
2009-09-15,28.229,28.5412,28.1309,28.5211,82383546
2009-09-16,28.9398,31.3831,28.7904,29.2373,107211836
2009-09-17,29.1631,29.4039,28.9469,29.0797,102472846
2009-09-18,29.2235,29.2519,29.0211,29.1631,89356959
2009-09-21,28.7749,28.967,28.5055,28.9076,104502553
2009-09-22,29.2967,29.4104,29.1036,29.349,61899065
2009-09-23,29.2967,29.5212,28.9076,28.9076,97034090
2009-09-24,29.0129,29.065,28.1694,28.3398,125008773
2009-09-25,28.3398,28.6036,28.2802,28.4599,81986046
2009-09-28,28.5348,29.0129,28.4826,28.8271,69899319
2009-09-29,28.9755,29.065,28.6996,28.8929,56428185
2009-09-30,29.1182,29.3811,28.6915,29.0734,196785150
2009-10-01,28.9983,29.0431,28.229,28.2802,143185682
2009-10-02,27.9303,28.3774,27.868,28.2886,98539078
2009-10-05,28.5495,29.0275,28.4022,28.9469,98731795
2009-10-06,29.2457,29.7154,29.1842,29.4242,107850346
2009-10-07,29.3362,29.4478,29.1246,29.3957,68743193
2009-10-08,29.6485,29.8591,29.4478,29.752,83006464
2009-10-09,29.7391,29.8591,29.6421,29.7766,72398245
2009-10-12,29.9773,30.1742,29.8737,30.025,50839669
2009-10-13,29.9626,30.1358,29.6997,30.0752,78068814
2009-10-14,30.6981,31.0479,30.5983,31.0479,128441989
2009-10-15,30.719,30.9507,30.6504,30.8737,96950614
2009-10-16,30.404,30.5771,30.1495,30.448,96810901
2009-10-19,30.7044,31.0853,30.5688,31.033,80811386
2009-10-20,30.8675,30.8737,30.315,30.621,112725701
2009-10-21,30.4792,31.0479,30.4417,30.4572,99654698
2009-10-22,30.4114,30.8161,30.1146,30.71,94981691
2009-10-23,30.9069,30.959,30.3005,30.4572,98869159
2009-10-26,30.71,30.959,30.0093,30.0752,106023519
2009-10-27,30.0816,30.1274,29.5513,29.5513,128246838
2009-10-28,29.2457,29.2457,28.1309,28.1997,227248795
2009-10-29,28.6915,29.5294,28.6915,29.4478,132971515
2009-10-30,29.1914,29.2172,27.8837,28.0697,297527827
2009-11-02,28.491,28.9076,28.0048,28.491,184501251
2009-11-03,27.9753,28.6346,27.9442,28.5348,96163325
2009-11-04,29.1695,29.4396,28.8645,29.065,128011314
2009-11-05,29.2767,29.6742,29.1337,29.6649,100946980
2009-11-06,29.3728,29.7933,29.2967,29.6282,78727043
2009-11-09,30.1659,30.7557,30.1585,30.719,142773934
2009-11-10,30.3903,30.7356,30.3454,30.5771,83874808
2009-11-11,31.0011,31.1083,30.621,30.837,92520145
2009-11-12,30.6129,30.7686,30.0981,30.1495,101253365
2009-11-13,30.3454,30.7612,30.2109,30.6632,93652277
2009-11-16,31.1083,31.5552,31.0936,31.437,135192265
2009-11-17,31.123,31.3245,30.915,31.3245,66396147
2009-11-18,31.3089,31.3629,30.9792,31.0772,61999647
2009-11-19,30.7428,30.7428,30.2263,30.501,159691389
2009-11-20,30.3381,30.501,30.1796,30.3738,88736176
2009-11-23,31.0479,31.2796,30.8737,31.0084,83430104
2009-11-24,30.785,30.8675,30.4792,30.837,95862481
2009-11-25,30.9948,31.2274,30.8161,31.1963,75136306
2009-11-27,29.7154,30.3738,29.3564,29.9855,141624709
2009-11-30,30.2327,30.3509,29.9416,30.2795,136632915
2009-12-01,30.8893,31.2585,30.8611,31.1467,119006811
2009-12-02,31.1741,31.4968,31.1467,31.2723,85946360
2009-12-03,31.4435,31.6056,30.9288,30.9792,87412778
2009-12-04,31.5809,31.7658,30.8611,31.2658,145327506
2009-12-07,31.0625,31.3179,30.9718,30.9948,104818062
2009-12-08,30.6898,30.7044,30.3381,30.4186,101761743
2009-12-09,30.4644,30.6366,30.2703,30.6063,83388890
2009-12-10,30.7612,30.8978,30.5771,30.785,57672432
2009-12-11,30.936,30.9664,30.7044,30.8978,55524148
2009-12-14,31.0479,31.1586,30.9224,31.1083,72495966
2009-12-15,30.7686,31.0625,30.7492,30.785,62901380
2009-12-16,31.0168,31.2585,30.8611,30.9664,61494124
2009-12-17,30.4114,30.4644,30.067,30.0752,103396966
2009-12-18,30.1796,30.2629,29.8884,30.1585,82685084
2009-12-21,30.2475,30.4341,30.0816,30.121,73450888
2009-12-22,30.0011,30.1796,29.9553,30.1796,82423536
2009-12-23,30.3903,30.5983,30.1888,30.4792,65490827
2009-12-24,30.7356,30.8099,30.6366,30.785,26337805
2009-12-28,30.9864,31.0168,30.7492,30.8893,36567959
2009-12-29,30.959,30.9718,30.7356,30.7777,42219204
2009-12-30,30.8161,30.9224,30.7428,30.915,40906835
2009-12-31,31.1156,31.2108,30.936,31.0168,48820232
2010-01-04,31.5278,31.9434,31.5121,31.9224,94633942
2010-01-05,32.069,32.2641,31.9582,32.1541,67131176
2010-01-06,32.199,32.3565,32.1467,32.2229,67761826
2010-01-07,32.0286,32.124,31.8555,32.0342,55904320
2010-01-08,32.0506,32.3034,31.9434,32.2888,54991959
2010-01-11,32.4747,32.4902,32.0615,32.2229,56901083
2010-01-12,31.8484,31.9151,31.5414,31.7072,88131454
2010-01-13,31.8307,31.9151,31.5038,31.8033,64244096
2010-01-14,31.7805,31.8555,31.667,31.7192,70735489
2010-01-15,31.6313,31.6752,31.2658,31.3537,102556640
2010-01-19,31.4509,31.9911,31.4435,31.9911,77029686
2010-01-20,31.4736,31.4736,30.9664,31.22,105566656
2010-01-21,31.0551,31.1532,30.2548,30.2795,155266124
2010-01-22,30.0596,30.1585,29.5432,29.6035,144661589
2010-01-25,29.9929,30.1358,29.6421,29.8206,115236542
2010-01-26,29.2457,29.5953,26.7645,29.1997,120136127
2010-01-27,28.9908,29.2373,28.685,29.1246,122531891
2010-01-28,29.3875,29.5084,28.6686,28.9231,131178705
2010-01-29,29.2611,29.3417,28.4599,28.6117,202906146
2010-02-01,28.8792,29.4104,28.8572,29.3811,109562313
2010-02-02,29.4396,29.6815,29.1631,29.6201,122688803
2010-02-03,29.6282,29.7602,29.349,29.4478,86028957
2010-02-04,28.9598,28.9983,28.1017,28.1154,176244648
2010-02-05,27.868,27.9514,27.0393,27.8023,221870366
2010-02-08,27.7885,28.0119,27.5183,27.5256,105315530
2010-02-09,28.1997,28.6768,27.9753,28.424,178320390
2010-02-10,28.4296,28.6117,28.034,28.3489,113203246
2010-02-11,28.5412,29.1246,28.3032,29.0954,120638803
2010-02-12,28.5055,28.836,28.3032,28.7309,84321103
2010-02-16,29.1631,29.4918,28.9598,29.4699,97889359
2010-02-17,29.6943,29.7154,29.3875,29.5744,85096712
2010-02-18,29.3417,29.7933,29.2967,29.6886,82374382
2010-02-19,29.349,29.6201,29.2684,29.4323,103328756
2010-02-22,29.611,29.6282,29.3728,29.4699,75488738
2010-02-23,29.3041,29.4699,28.7675,28.7904,138036988
2010-02-24,28.9755,29.1997,28.8114,29.065,97681521
2010-02-25,28.3774,28.8792,28.2198,28.8271,98481973
2010-02-26,28.8572,29.1768,28.6768,29.1182,87898460
2010-03-01,29.4699,29.6943,29.3957,29.611,97820744
2010-03-02,29.9114,30.121,29.784,29.9416,88736304
2010-03-03,30.1073,30.3592,29.8737,29.9855,91980273
2010-03-04,30.0093,30.0459,29.6421,29.8281,81672578
2010-03-05,30.2391,30.6063,30.1274,30.6063,104551632
2010-03-08,30.6723,30.785,30.5844,30.6292,75856871
2010-03-09,30.4929,30.9425,30.4864,30.8014,89277776
2010-03-10,30.8675,31.1467,30.8014,31.0168,98952797
2010-03-11,30.837,31.0551,30.6723,31.024,56728449
2010-03-12,31.167,31.1741,30.8299,30.9224,65460920
2010-03-15,30.7428,30.8227,30.501,30.6981,58253748
2010-03-16,30.8014,31.1083,30.6806,31.0936,78120959
2010-03-17,31.3986,31.5809,31.2933,31.4306,96310069
2010-03-18,31.3702,31.4132,31.0406,31.1879,98783384
2010-03-19,31.2419,31.2933,30.7428,30.785,88253586
2010-03-22,30.4727,30.9288,30.3959,30.8978,77006231
2010-03-23,30.936,31.1376,30.7923,31.1156,67584317
2010-03-24,30.785,30.915,30.6504,30.6504,87038613
2010-03-25,30.9069,31.0168,30.5084,30.5688,96817781
2010-03-26,30.8227,30.936,30.4572,30.719,93341870
2010-03-29,31.0406,31.2878,30.9664,31.2723,77515708
2010-03-30,31.3482,31.482,31.1806,31.3923,67303884
2010-03-31,31.2878,31.5635,31.2723,31.482,70688656
2010-04-01,31.9434,32.3034,31.9434,32.3034,128759691
2010-04-05,32.4673,32.7001,32.3931,32.5948,85102612
2010-04-06,32.4673,32.7687,32.4472,32.6918,57406038
2010-04-07,32.5599,32.6404,32.2375,32.4088,74411341
2010-04-08,32.1907,32.5599,32.0342,32.5204,69650745
2010-04-09,32.5891,34.8686,32.5352,32.7219,62386234
2010-04-12,32.4747,32.6404,32.46,32.46,58252392
2010-04-13,32.3693,32.4317,32.069,32.3931,62950451
2010-04-14,32.7293,32.9015,32.581,32.8721,57447615
2010-04-15,32.6643,32.8721,32.6239,32.6918,58124861
2010-04-16,32.3281,32.3776,31.5918,31.7365,190551755
2010-04-19,31.3629,31.6752,31.1303,31.6056,119606990
2010-04-20,31.8912,32.0342,31.7274,31.9821,85434894
2010-04-21,31.9224,31.9665,31.5891,31.8803,85781535
2010-04-22,31.5918,32.0424,31.3831,32.0122,97341776
2010-04-23,31.906,32.2229,31.7594,32.1834,86558242
2010-04-26,32.3868,32.4388,32.133,32.1834,61940294
2010-04-27,31.8245,31.8996,30.9664,31.024,177711545
2010-04-28,31.3986,31.437,30.8611,31.2933,92250355
2010-04-29,31.5891,31.8484,31.5121,31.8108,93495907
2010-04-30,31.7969,31.906,31.3986,31.4306,103686616
2010-05-03,31.5349,31.7072,31.3179,31.6009,63726043
2010-05-04,30.9288,30.9507,30.067,30.1495,213966279
2010-05-05,29.5816,30.09,29.3205,29.6035,176518968
2010-05-06,29.3811,29.7154,27.3379,28.3928,300976752
2010-05-07,28.6686,29.0275,27.8389,28.5412,255786586
2010-05-10,30.3665,30.6632,30.1888,30.5983,251307028
2010-05-11,29.8966,30.4929,29.8206,30.0459,160301940
2010-05-12,30.3005,30.4727,30.1953,30.4186,98875612
2010-05-13,30.4186,30.5919,30.1146,30.1358,95790929
2010-05-14,29.9186,29.9416,29.2235,29.5148,151228824
2010-05-17,29.4478,29.6485,28.6996,29.3362,136023575
2010-05-18,29.6282,29.7391,28.6274,28.7235,151850723
2010-05-19,28.326,28.6274,27.9212,28.4451,173367342
2010-05-20,27.3626,27.6969,26.9067,27.032,233202901
2010-05-21,26.6877,27.9368,26.6583,27.9066,226611434
2010-05-24,27.9303,28.1228,27.5788,27.6153,121616902
2010-05-25,26.5099,27.3626,26.3139,27.3168,192917470
2010-05-26,27.5997,28.0413,27.2344,27.3031,171551287
2010-05-27,28.371,29.0065,28.1621,28.9533,196828510
2010-05-28,28.7904,28.8426,28.3398,28.4754,151421537
2010-06-01,28.184,28.7235,27.9368,27.9514,121790650
2010-06-02,28.2738,28.9533,28.1228,28.9324,138738120
2010-06-03,29.1182,29.1558,28.4599,28.8271,94241368
2010-06-04,28.2079,28.491,27.7198,27.8023,145692015
2010-06-07,27.9066,28.0256,27.3461,27.37,109837233
2010-06-08,27.6768,28.034,27.3379,27.9973,145013965
2010-06-09,28.1154,28.491,27.6969,27.8453,117615440
2010-06-10,28.4296,28.8572,28.3865,28.8196,124183974
2010-06-11,28.4022,28.9908,28.3928,28.967,88929391
2010-06-14,29.327,29.5212,28.9003,28.9755,112322326
2010-06-15,29.2967,29.8884,29.1842,29.8517,129046498
2010-06-16,29.5294,29.9855,29.4855,29.8517,85466555
2010-06-17,29.9332,29.9416,29.4563,29.6997,91819887
2010-06-18,29.8281,29.9929,29.6649,29.8362,86443463
2010-06-21,30.6129,30.7428,30.121,30.3509,129348724
2010-06-22,30.2923,30.4417,29.6943,29.7676,134179992
2010-06-23,29.784,29.8079,29.3362,29.6485,125665161
2010-06-24,29.5148,29.5148,29.0129,29.1246,110509316
2010-06-25,29.208,29.5432,28.9755,29.4699,81117958
2010-06-28,29.4478,29.5212,29.1695,29.2684,48470649
2010-06-29,28.4754,28.5055,27.9514,28.0779,161043485
2010-06-30,28.2234,28.4726,27.8168,27.8911,112569421
2010-07-01,28.0256,28.1309,27.4735,28.0952,151578796
2010-07-02,28.1777,28.371,27.9753,28.2143,85392896
2010-07-06,28.9398,29.1768,28.4451,28.7381,102326012
2010-07-07,28.6996,29.3811,28.6686,29.3728,90987210
2010-07-08,29.4242,29.5432,29.1337,29.5148,81519926
2010-07-09,29.5357,29.905,29.4918,29.8737,58545862
2010-07-12,29.752,29.926,29.5002,29.6346,71159798
2010-07-13,29.8884,30.0752,29.8133,29.9773,69800031
2010-07-14,29.784,30.0011,29.6815,29.9186,62342098
2010-07-15,29.784,29.8446,29.4104,29.7766,89258592
2010-07-16,29.5294,29.5294,28.836,28.8866,133057884
2010-07-19,29.1631,29.3362,28.9598,29.2684,62475657
2010-07-20,29.0734,30.0011,29.0605,29.9553,123379195
2010-07-21,30.0816,30.1073,29.5084,29.6485,88271593
2010-07-22,30.1659,30.5983,30.1358,30.5459,99033068
2010-07-23,30.4644,30.785,30.2629,30.7557,87828729
2010-07-26,30.6981,30.9948,30.5771,30.9664,86720343
2010-07-27,31.1376,31.1741,30.7557,30.915,85271104
2010-07-28,30.7264,30.9288,30.6292,30.7428,57679555
2010-07-29,31.0625,31.1303,30.5607,30.7923,66817739
2010-07-30,30.5607,31.0406,30.4644,30.9425,72585096
2010-08-02,31.5278,31.8307,31.4435,31.7438,93115465
2010-08-03,31.4968,31.7127,31.34,31.5918,80519667
2010-08-04,31.6009,31.7127,31.3923,31.6396,74722686
2010-08-05,31.4058,31.5414,31.2933,31.4968,58373802
2010-08-06,31.2878,31.5349,31.0936,31.4509,87903691
2010-08-09,31.6605,31.6833,31.5121,31.6148,36176510
2010-08-10,31.0625,31.3831,30.959,31.1806,91927624
2010-08-11,30.5312,30.5312,30.1358,30.1888,124082815
2010-08-12,29.905,30.3317,29.8737,30.2391,58735079
2010-08-13,30.3665,30.5084,30.2795,30.404,38346890
2010-08-16,30.3903,30.719,30.315,30.6898,46339988
2010-08-17,30.9948,31.1806,30.8737,31.0084,52710803
2010-08-18,30.9425,31.1467,30.785,30.9864,50829982
2010-08-19,30.9948,31.0853,30.5524,30.7492,75863934
2010-08-20,30.6366,30.6806,30.4114,30.6568,72394500
2010-08-23,30.7492,30.8537,30.3821,30.3959,59847404
2010-08-24,30.0405,30.1585,29.7676,30.0093,107944633
2010-08-25,29.6997,29.9332,29.3957,29.8133,120244437
2010-08-26,29.9699,30.0981,29.5816,29.6282,80200946
2010-08-27,29.9114,30.2851,29.5889,30.2795,90921646
2010-08-30,30.09,30.2263,29.7676,29.7766,64264980
2010-08-31,29.8005,30.0752,29.7061,29.9553,96826405
2010-09-01,30.501,31.024,30.4792,31.0084,111578897
2010-09-02,30.9507,31.123,30.8464,31.0625,63327139
2010-09-03,31.437,31.5349,31.2658,31.4306,61111153
2010-09-07,31.2347,31.2585,30.959,30.9718,60459694
2010-09-08,31.2053,31.437,31.1532,31.3089,54312369
2010-09-09,31.6396,31.6605,31.3327,31.4893,46705585
2010-09-10,31.4968,31.6605,31.4581,31.6009,38831234
2010-09-13,32.2073,32.3931,32.1771,32.3565,84663986
2010-09-14,32.2641,32.5515,32.1378,32.3418,87127370
2010-09-15,32.2229,32.4088,32.133,32.3868,54972862
2010-09-16,32.133,32.2797,32.1029,32.2229,48249523
2010-09-17,32.3693,32.3868,32.124,32.1687,49601655
2010-09-20,32.4005,32.7155,32.2952,32.678,72032922
2010-09-21,32.6918,32.7687,32.3868,32.581,72566431
2010-09-22,32.6404,32.8355,32.5121,32.6028,60963198
2010-09-23,32.4005,32.7293,32.3116,32.3931,82993075
2010-09-24,32.7897,33.0123,32.7897,32.9911,69661878
2010-09-27,32.97,33.0663,32.8786,32.9335,53919190
2010-09-28,32.9793,33.2321,32.7072,33.1725,66882093
2010-09-29,33.1935,33.4327,33.1413,33.2851,77978804
2010-09-30,33.5215,33.6441,33.2384,33.4776,80905369
2010-10-01,33.8365,34.0232,33.7229,33.9702,88736520
2010-10-04,33.9483,34.0316,33.7101,33.8685,66672056
2010-10-05,34.1204,34.5471,34.0765,34.4784,102457545
2010-10-06,34.4712,34.5718,34.3979,34.4648,67319495
2010-10-07,34.539,34.5471,33.9876,34.1589,65828246
2010-10-08,34.1351,34.6222,34.0626,34.5718,63460747
2010-10-11,34.5115,34.6151,34.4206,34.5471,43347489
2010-10-12,34.2403,34.4784,34.0473,34.4071,85080821
2010-10-13,34.8026,35.1542,34.7934,35.0417,92527149
2010-10-14,35.0088,35.1398,34.8026,34.9794,67879438
2010-10-15,35.1597,35.1671,34.6819,34.9364,98776242
2010-10-18,34.6681,34.9941,34.6151,34.951,69403121
2010-10-19,34.1589,34.2698,33.7101,33.8448,120494168
2010-10-20,34.1277,34.6066,34.0976,34.3823,83296347
2010-10-21,34.5774,34.7725,34.016,34.3823,114164138
2010-10-22,34.5271,34.5544,34.3092,34.4206,45061439
2010-10-25,34.8384,35.0628,34.7725,34.7934,72148422
2010-10-26,34.5718,34.8164,34.4648,34.7632,49099733
2010-10-27,34.2698,34.2698,33.852,34.1745,94202147
2010-10-28,34.4867,34.5205,34.2111,34.3896,61418090
2010-10-29,34.3338,34.4913,34.2724,34.484,49987463
2010-11-01,34.8384,35.0481,34.6819,34.8686,63343925
2010-11-02,35.1818,35.332,35.1068,35.3045,64666203
2010-11-03,35.3832,35.5409,34.951,35.5205,125877952
2010-11-04,36.0574,36.3247,36.0217,36.3247,111757251
2010-11-05,36.1416,36.3414,36.1095,36.2616,63094205
2010-11-08,35.9757,36.1416,35.8861,36.1159,49623846
2010-11-09,36.289,36.3576,35.5334,35.6526,74022689
2010-11-10,35.8486,35.9757,35.419,35.9163,88669283
2010-11-11,35.5637,35.593,35.3687,35.5637,64738854
2010-11-12,35.0628,35.2422,34.5637,34.7037,99581851
2010-11-15,34.8759,35.0546,34.6681,34.6908,64972996
2010-11-16,34.3301,34.3667,33.6643,33.777,182661743
2010-11-17,33.8897,34.1277,33.8217,33.9483,107455853
2010-11-18,34.5994,34.8229,34.5774,34.7579,104295822
2010-11-19,34.591,34.809,34.3823,34.7798,59315779
2010-11-22,34.5994,34.8312,34.2698,34.6772,62578784
2010-11-23,33.7633,33.8301,33.5013,33.5746,116036071
2010-11-24,34.1204,34.3667,34.0765,34.3531,84634642
2010-11-26,33.6569,33.8365,33.5013,33.5013,67592319
2010-11-29,33.6204,33.8217,33.2851,33.7633,107556578
2010-11-30,33.364,33.7633,33.2989,33.4839,105436363
2010-12-01,34.3211,34.5205,34.2111,34.4501,109512967
2010-12-02,34.5544,35.1314,34.539,35.1223,97081635
2010-12-03,34.8229,35.3045,34.8229,35.2506,55239593
2010-12-06,35.0481,35.2422,35.0179,35.1909,60164129
2010-12-07,35.5857,35.6021,35.0179,35.0252,86135346
2010-12-08,34.9602,35.0481,34.6066,34.8026,65426121
2010-12-09,34.9364,34.9676,34.5839,34.6908,84425641
2010-12-10,34.7037,34.8384,34.5839,34.8384,54996804
2010-12-13,35.0481,35.2349,34.951,35.0628,65765369
2010-12-14,35.0929,35.2506,35.0015,35.115,71695294
2010-12-15,34.7349,34.9676,34.5115,34.5471,92322978
2010-12-16,34.5774,34.6908,34.4135,34.6452,74141717
2010-12-17,34.5544,34.7101,34.494,34.7037,48285015
2010-12-20,34.6819,34.7037,34.4593,34.539,65377065
2010-12-21,34.6452,34.8898,34.6369,34.7725,79791679
2010-12-22,34.7579,34.9291,34.7266,34.8898,33355349
2010-12-23,34.7725,34.8686,34.7266,34.853,36836300
2010-12-27,34.7266,34.809,34.6452,34.7422,39173543
2010-12-28,34.809,34.8312,34.6973,34.7725,40560225
2010-12-29,35.0124,35.2157,35.004,35.1937,41311062
2010-12-30,35.3906,35.4363,35.2699,35.3759,37947208
2010-12-31,35.4171,35.6526,35.3944,35.6251,35782694
2011-01-03,35.9163,36.1243,35.9163,35.9687,53647261
2011-01-04,36.0883,36.1334,35.7075,36.1334,60414210
2011-01-05,35.8192,36.1159,35.8027,36.0435,63557834
2011-01-06,35.9007,35.9245,35.5802,35.6617,58810884
2011-01-07,35.5253,35.6095,35.0929,35.332,64663978
2011-01-10,34.9878,35.0334,34.7798,34.9676,83658208
2011-01-11,35.3486,35.4363,35.1964,35.3402,71327662
2011-01-12,35.8192,36.0518,35.7743,36.0518,89939694
2011-01-13,35.9687,35.9757,35.6441,35.7369,71270740
2011-01-14,35.6178,35.8486,35.6021,35.8431,43448372
2011-01-18,35.7816,35.8559,35.7075,35.7872,40875552
2011-01-19,35.8934,35.9007,35.3832,35.5116,86844876
2011-01-20,35.2422,35.2506,34.7934,35.1223,101363936
2011-01-21,35.146,35.1964,34.7266,34.7579,94797722
2011-01-24,34.7504,35.0334,34.7037,35.0252,82697543
2011-01-25,34.8458,34.921,34.5718,34.8164,84996895
2011-01-26,35.146,35.2587,35.0088,35.1223,89070058
2011-01-27,35.2048,35.2587,34.9602,35.0015,107677177
2011-01-28,34.853,34.8612,33.8365,33.8969,193366674
2011-01-31,34.1901,34.3805,34.0765,34.2578,130648085
2011-02-01,34.5544,35.1314,34.5205,35.0848,141588728
2011-02-02,34.9676,35.2506,34.7863,34.8229,92116294
2011-02-03,34.8898,34.9676,34.591,34.7798,76073045
2011-02-04,34.8312,34.8898,34.494,34.7725,83221878
2011-02-07,34.6973,34.9676,34.6607,34.8164,80344046
2011-02-08,34.7101,34.853,34.5471,34.8312,99287222
2011-02-09,34.3531,34.4291,33.8823,34.0316,141326903
2011-02-10,33.5361,33.8759,33.4243,33.7101,152918496
2011-02-11,33.4921,34.1662,33.4839,34.1204,140521764
2011-02-14,34.1745,34.1881,33.9345,33.9483,105719025
2011-02-15,33.9702,34.1351,33.8823,34.016,76317973
2011-02-16,34.0838,34.3531,34.0398,34.3017,86480381
2011-02-18,34.539,34.7194,34.4206,34.6296,56922827
2011-02-22,33.9035,34.1497,33.4172,33.5215,143337866
2011-02-23,33.6204,33.7825,33.1725,33.5526,122820301
2011-02-24,33.5361,33.6936,33.32,33.6351,95714814
2011-02-25,33.94,34.0976,33.7825,34.0398,68078446
2011-02-28,34.1453,34.3567,34.0408,34.2432,72320374
2011-03-01,34.4648,34.5032,33.8217,33.8897,93254822
2011-03-02,33.9785,34.4135,33.9785,34.3531,80402788
2011-03-03,34.7863,35.0929,34.7194,35.0334,81989918
2011-03-04,35.0783,35.2587,34.7504,35.071,89267407
2011-03-07,35.115,35.1542,34.4427,34.5774,63923598
2011-03-08,34.8824,35.2422,34.6222,35.0417,85580408
2011-03-09,35.0546,35.2048,34.8824,35.1068,62873654
2011-03-10,34.4354,34.4867,34.0316,34.0709,121830297
2011-03-11,33.8604,34.5325,33.852,34.4206,100480840
2011-03-14,34.2861,34.6369,34.1798,34.6222,80142824
2011-03-15,33.2851,34.2276,33.2779,34.0473,137884660
2011-03-16,34.0398,34.5325,33.0891,33.3501,142268263
2011-03-17,33.8448,33.9345,33.5663,33.7633,91734604
2011-03-18,34.1277,34.1662,33.8062,33.8217,108626564
2011-03-21,34.4501,34.5839,34.3896,34.4712,66106452
2011-03-22,34.5544,34.6066,34.4206,34.5774,43633439
2011-03-23,34.6516,35.1068,34.539,35.0334,71533583
2011-03-24,35.2048,35.4823,35.0481,35.4363,71912039
2011-03-25,35.4438,35.6251,35.3182,35.3999,59896899
2011-03-28,35.3631,35.452,35.1964,35.2193,48939687
2011-03-29,35.3832,35.6314,35.2422,35.6251,70259563
2011-03-30,35.9519,36.1929,35.9007,36.0812,93679468
2011-03-31,36.2863,36.453,36.2415,36.3944,97815342
2011-04-01,36.8138,37.0592,36.6398,36.9786,109898443
2011-04-04,37.1509,37.3065,37.0218,37.2918,61334311
2011-04-05,37.127,37.41,37.0445,37.2177,93003572
2011-04-06,37.5611,37.6132,37.3449,37.4192,92681369
2011-04-07,37.4411,37.6132,37.1655,37.3807,65255365
2011-04-08,37.5931,37.5986,37.2397,37.4192,73091163
2011-04-11,37.3239,37.3742,36.9036,36.9786,70872238
2011-04-12,36.6709,36.7441,36.2295,36.2836,97468303
2011-04-13,36.9082,36.9786,36.3944,36.5822,71546319
2011-04-14,36.4989,36.7607,36.3723,36.6912,76405900
2011-04-15,36.6864,36.7525,36.4612,36.7441,72841861
2011-04-18,35.9978,36.0354,35.5637,35.8192,125190732
2011-04-19,36.1159,36.3495,36.0812,36.3339,67947494
2011-04-20,37.1352,37.2103,36.9704,37.1931,66773543
2011-04-21,37.4192,37.5309,37.2314,37.5227,40518040
2011-04-25,37.4998,37.4998,37.1114,37.2177,44761845
2011-04-26,37.3294,37.5611,37.1352,37.5383,53144382
2011-04-27,37.486,37.5161,36.9163,37.4722,81490239
2011-04-28,37.1352,37.2177,36.9329,37.1655,61304203
2011-04-29,37.1931,37.4905,37.1335,37.3917,51194707
2011-05-02,37.5777,37.7095,37.269,37.3954,68139722
2011-05-03,36.8796,36.9036,36.3247,36.5647,111594307
2011-05-04,36.4163,36.4456,35.7937,35.9603,110912712
2011-05-05,35.6526,35.9603,35.3486,35.6178,106742679
2011-05-06,36.1709,36.5363,35.8027,36.0812,123947758
2011-05-09,36.0738,36.2369,35.8431,36.1489,64684181
2011-05-10,36.2616,36.5736,36.2148,36.5736,73560060
2011-05-11,36.3192,36.3247,35.5409,35.7651,111169005
2011-05-12,35.4748,35.9383,35.2587,35.8706,94973312
2011-05-13,35.7149,35.7743,34.8612,35.0848,111263117
2011-05-16,34.9676,35.461,34.9052,35.0334,96830606
2011-05-17,34.8612,35.1671,34.6973,35.146,80392466
2011-05-18,35.3768,35.7743,35.2349,35.7149,66133381
2011-05-19,35.637,35.6763,35.2788,35.4823,50612982
2011-05-20,35.3999,35.4281,35.0088,35.1964,80422686
2011-05-23,34.3467,34.5471,34.2276,34.4648,79962195
2011-05-24,34.7798,34.9135,34.6681,34.809,62316688
2011-05-25,34.5994,35.0015,34.591,34.8824,58040040
2011-05-26,35.0179,35.3558,34.9602,35.332,62691831
2011-05-27,35.5728,35.7937,35.5334,35.7075,51953237
2011-05-31,36.3028,36.3422,36.0024,36.289,78559529
2011-06-01,36.2148,36.3192,35.5857,35.637,74049434
2011-06-02,35.8861,36.0435,35.6021,35.9757,52139007
2011-06-03,35.5565,35.9832,35.5409,35.7937,57444463
2011-06-06,35.7597,35.7597,35.1744,35.2193,68840861
2011-06-07,35.6782,35.7898,35.4823,35.4968,77624791
2011-06-08,35.3678,35.4686,35.136,35.2395,85394375
2011-06-09,35.2249,35.6269,35.1269,35.5205,54587184
2011-06-10,35.1269,35.1269,34.6809,34.7504,82841742
2011-06-13,34.9135,35.0015,34.5839,34.6908,50374343
2011-06-14,35.1597,35.3486,35.1223,35.2111,62042090
2011-06-15,34.7632,34.9364,34.3741,34.4593,89460748
2011-06-16,34.2432,34.5005,33.9244,34.1975,88372884
2011-06-17,34.4473,34.4629,34.1689,34.2432,81933866
2011-06-20,34.0765,34.2403,34.0015,34.1955,43917178
2011-06-21,34.4913,34.8549,34.4172,34.8164,64890465
2011-06-22,34.5609,34.8026,34.4327,34.4674,53736648
2011-06-23,34.0095,34.441,33.8126,34.4254,84158290
2011-06-24,34.6506,34.6681,34.2972,34.3631,58557682
2011-06-27,34.3502,34.8392,34.2972,34.7642,70777090
2011-06-28,34.7944,35.2477,34.6973,35.2395,60375304
2011-06-29,35.3301,35.6388,35.1195,35.5647,73206112
2011-06-30,35.7542,35.9677,35.6441,35.9501,61156271
2011-07-01,35.9365,36.4705,35.3091,36.3733,59099899
2011-07-05,36.463,36.4933,36.2369,36.3586,60753390
2011-07-06,36.2011,36.268,35.9575,36.1141,74306452
2011-07-07,36.5317,36.7277,36.463,36.615,65597878
2011-07-08,36.2011,36.2616,35.8386,36.2011,49881351
2011-07-11,35.5572,35.6314,35.136,35.1874,77057627
2011-07-12,34.9301,35.1937,34.8026,34.8321,62187570
2011-07-13,35.1424,35.7011,35.0664,35.3989,78688719
2011-07-14,35.5857,35.6269,34.9456,35.0207,70545776
2011-07-15,35.3621,35.3759,35.0124,35.2395,46570678
2011-07-18,34.9145,34.9894,34.5903,34.8321,61554369
2011-07-19,35.1195,35.3759,35.0124,35.3384,49538230
2011-07-20,35.5205,35.5737,35.354,35.4428,39198309
2011-07-21,35.6269,36.0794,35.5205,36.0098,60835726
2011-07-22,36.0098,36.0875,35.8138,35.9876,42307237
2011-07-25,35.7551,36.0565,35.6782,35.9126,43039796
2011-07-26,36.1315,36.2369,35.9126,36.0336,38554345
2011-07-27,35.9044,35.9044,35.3091,35.3989,72131349
2011-07-28,35.5802,35.7011,35.3018,35.4273,59230602
2011-07-29,35.1572,35.6847,35.0572,35.5802,64126991
2011-08-01,36.0024,36.0179,35.2157,35.55,64177566
2011-08-02,35.2561,35.3156,34.4327,34.4556,97591941
2011-08-03,34.4327,34.4629,33.7284,34.3338,97889100
2011-08-04,33.4107,33.5031,32.319,32.3693,184510523
2011-08-05,32.59,32.6714,31.2072,32.1585,204401017
2011-08-08,30.7539,31.1542,29.2363,29.4772,232154691
2011-08-09,30.2109,31.2228,29.3095,31.2072,253437238
2011-08-10,30.2558,30.6173,29.5442,29.5513,162323549
2011-08-11,30.2475,31.5698,30.0304,31.1825,160416476
2011-08-12,31.2136,31.3875,30.8363,31.1697,85736099
2011-08-15,31.6542,31.9691,31.6469,31.8932,48805772
2011-08-16,31.5543,31.8492,31.2228,31.622,81533185
2011-08-17,31.8245,32.081,31.5397,31.8492,59756951
2011-08-18,30.6952,33.2695,29.9388,30.3454,141469308
2011-08-19,29.915,30.7657,29.915,29.9672,95873598
2011-08-22,30.4682,30.5953,29.8408,29.9388,68729776
2011-08-23,30.3326,31.0168,30.0157,30.9864,96983211
2011-08-24,30.5039,30.8666,30.1953,30.6862,63716709
2011-08-25,30.6952,30.7997,29.9232,30.089,75642615
2011-08-26,30.12,30.6173,29.6292,30.6028,98505038
2011-08-29,31.1761,31.5992,31.1542,31.5918,61914687
2011-08-30,31.3875,31.8317,31.2446,31.6386,68695854
2011-08-31,32.2164,32.4206,32.0315,32.2823,99006516
2011-09-01,32.3766,32.679,32.0982,32.1129,101149485
2011-09-02,31.5973,31.7721,31.2328,31.3923,47547091
2011-09-06,30.3454,31.0862,30.3399,31.0635,87484583
2011-09-07,31.5918,32.0077,31.4188,31.9846,65998558
2011-09-08,31.4353,31.8043,31.1899,31.2749,78266794
2011-09-09,30.7997,31.5918,30.0973,30.219,101699872
2011-09-12,29.6504,30.1879,29.4396,30.1577,91879292
2011-09-13,30.0073,30.2391,29.7547,30.2024,90160441
2011-09-14,29.991,30.3756,29.3719,30.12,108887348
2011-09-15,30.5039,30.5642,30.0587,30.556,83199962
2011-09-16,30.7017,30.828,30.3253,30.6092,61170625
2011-09-19,29.5303,29.8555,29.3957,29.7015,50702329
2011-09-20,29.8162,30.0304,29.4699,29.4855,70812369
2011-09-21,29.3095,29.4918,28.3672,28.391,139718789
2011-09-22,27.0375,27.2637,26.2068,26.3965,211731618
2011-09-23,26.7298,27.1374,26.5311,27.0998,136052972
2011-09-26,26.8737,27.5449,26.5026,27.5056,124873721
2011-09-27,28.4076,28.8819,28.2371,28.3829,148970510
2011-09-28,28.2445,28.4423,27.4981,27.5293,106006897
2011-09-29,28.2619,28.3526,27.4835,27.9057,98910347
2011-09-30,27.1987,27.4569,26.4586,26.5128,136213238
2011-10-03,26.4871,26.881,25.8982,25.9496,141753087
2011-10-04,25.6262,26.3882,25.2407,26.3507,147753534
2011-10-05,26.2518,27.0007,26.0475,26.9625,107267684
2011-10-06,27.0246,27.8764,26.9028,27.8525,186135857
2011-10-07,28.0202,28.1245,27.3396,27.522,101291168
2011-10-10,28.2921,28.7976,28.2692,28.7528,92220607
2011-10-11,28.3829,28.9104,28.3223,28.7675,95447700
2011-10-12,29.3719,29.9994,29.3555,29.5752,134787894
2011-10-13,29.3263,29.4626,28.9186,29.3095,75589894
2011-10-14,29.763,29.915,29.5752,29.9013,96612054
2011-10-17,29.5834,29.6504,28.859,28.8884,84396714
2011-10-18,28.9497,29.8041,28.4956,29.6595,113031473
2011-10-19,29.4699,29.6128,29.0559,29.0915,69331987
2011-10-20,28.8518,28.8645,28.0421,28.5339,110763691
2011-10-21,28.9936,29.3802,28.9779,29.3471,92251090
2011-10-24,29.709,30.5872,29.6843,30.4965,116438995
2011-10-25,30.1348,30.2263,29.7794,29.8931,101656509
2011-10-26,30.5039,30.5953,29.8481,30.4434,83336674
2011-10-27,31.7897,32.6422,31.5185,32.2933,205331884
2011-10-28,31.7594,32.2202,31.6742,32.0232,79218124
2011-10-31,31.2556,31.3923,30.7804,30.8271,38720413
2011-11-01,29.6767,30.4434,29.5606,30.0733,60315695
2011-11-02,30.9224,31.0717,30.535,30.9957,41850664
2011-11-03,31.1761,31.4406,30.7153,31.3135,38086955
2011-11-04,31.056,31.1623,30.6292,31.1102,38270837
2011-11-07,31.0635,31.4406,30.9425,31.3738,58854796
2011-11-08,31.4269,31.7815,31.0416,31.7438,93050783
2011-11-09,30.5112,30.6411,29.8162,29.8847,147402029
2011-11-10,30.3528,30.4361,29.8702,30.0808,64132168
2011-11-11,30.4882,30.8885,30.4882,30.8079,64727317
2011-11-14,30.5808,30.6596,30.2109,30.384,62591969
2011-11-15,30.3454,30.7411,30.1054,30.5726,60711539
2011-11-16,30.0231,30.3399,29.7492,29.7492,85831445
2011-11-17,29.8931,29.9828,28.837,28.9936,136314862
2011-11-18,29.4177,29.4242,28.9423,29.1073,67846408
2011-11-21,28.3307,28.4423,27.8525,28.1721,79305164
2011-11-22,28.2767,28.4423,27.9368,28.2692,61377575
2011-11-23,27.7866,27.8086,27.3561,27.3561,86993467
2011-11-25,27.3644,27.739,27.2637,27.2637,39822773
2011-11-28,28.4882,28.5944,28.2921,28.5716,105104261
2011-11-29,28.4956,28.8645,28.4141,28.4423,69719543
2011-11-30,29.8362,30.2638,29.6861,30.219,122311096
2011-12-01,30.2327,30.4753,30.0652,30.1265,61210262
2011-12-02,30.4993,30.5377,30.0202,30.0368,62464455
2011-12-05,30.5872,30.6532,30.3013,30.5278,78849585
2011-12-06,30.1044,30.3408,29.8985,30.112,55395624
2011-12-07,30.0368,30.3344,29.8362,30.2327,97023388
2011-12-08,29.7831,29.8737,29.0605,29.1421,114292452
2011-12-09,29.2346,29.8206,29.2272,29.7373,68674642
2011-12-12,28.8728,28.9186,28.4423,28.6192,108889478
2011-12-13,28.8838,29.0422,28.2573,28.3498,78500615
2011-12-14,28.249,28.3957,27.9313,27.9451,88246005
2011-12-15,28.4956,28.511,28.035,28.1319,108710200
2011-12-16,28.4121,28.5779,28.2281,28.3324,85244573
2011-12-19,28.1201,28.1603,27.5495,27.6006,74291344
2011-12-20,28.3324,28.8225,28.3123,28.7685,93625400
2011-12-21,28.6915,28.8609,28.3646,28.8545,62390732
2011-12-22,28.8894,29.2565,28.8838,29.2346,76913200
2011-12-23,29.2199,29.3545,29.0962,29.3471,28225286
2011-12-27,29.1127,29.2024,29.0046,29.0658,34359135
2011-12-28,28.9213,28.959,28.5386,28.5779,51575726
2011-12-29,28.7244,28.9443,28.6915,28.9048,42283093
2011-12-30,28.8894,29.0816,28.8654,28.9287,43848792
2012-01-03,29.7217,29.9434,29.6521,29.8133,95158866
2012-01-04,29.5452,29.7125,29.4315,29.6457,60624354
2012-01-05,29.4772,29.6064,29.2272,29.5158,71322738
2012-01-06,29.4707,29.4864,29.1265,29.1502,66011337
2012-01-09,29.4177,29.5093,29.2565,29.4478,60088505
2012-01-10,30.12,30.2558,30.0139,30.0872,78190973
2012-01-11,29.9114,30.1255,29.8281,30.112,62619787
2012-01-12,30.2558,30.3098,30.0286,30.2327,56826846
2012-01-13,30.0139,30.0286,29.6924,29.9571,75019709
2012-01-17,30.622,30.6917,30.4078,30.5304,92430636
2012-01-18,30.6823,31.3161,30.6129,31.2987,95314852
2012-01-19,31.4599,31.6276,31.3702,31.5762,89807820
2012-01-20,31.491,31.6367,31.3537,31.5525,56919667
2012-01-23,31.6989,32.0086,31.6525,31.8574,81606148
2012-01-24,31.558,31.9014,31.438,31.9014,52242415
2012-01-25,31.6595,32.3464,31.558,32.2575,85167121
2012-01-26,32.4884,32.6038,32.0086,32.1323,89309750
2012-01-27,32.1458,32.4142,32.1323,32.2988,68176176
2012-01-30,31.6525,31.9398,31.5295,31.8317,56536442
2012-01-31,32.232,32.4481,31.8896,32.1084,91181707
2012-02-01,32.5964,32.9801,32.5352,32.8262,108596744
2012-02-02,32.9857,33.2073,32.8932,32.9087,93801535
2012-02-03,33.3447,33.5041,33.1532,33.4583,94428326
2012-02-06,32.9921,33.1761,32.9408,33.1761,52733058
2012-02-07,33.0232,33.3036,32.8198,33.2458,61954854
2012-02-08,33.4436,33.6257,33.3291,33.4793,69729524
2012-02-09,33.5324,33.549,33.2531,33.4656,57711391
2012-02-10,32.7412,32.787,32.59,32.7247,81645552
2012-02-13,33.2759,33.2989,33.0078,33.2605,62227387
2012-02-14,33.0315,33.1295,32.7714,32.9857,55938280
2012-02-15,33.3731,33.3886,33.0003,33.0754,67928521
2012-02-16,32.9491,33.4583,32.8474,33.4345,68781209
2012-02-17,33.5572,33.6257,33.3821,33.4967,66485206
2012-02-21,33.5782,33.6112,33.3036,33.3575,60746220
2012-02-22,33.406,33.4656,33.2927,33.4188,52695555
2012-02-23,33.3447,33.4345,33.1625,33.3575,47795616
2012-02-24,33.5131,33.7477,33.4967,33.6936,49675072
2012-02-27,33.2228,33.4793,33.0754,33.3575,56393186
2012-02-28,33.5782,33.8311,33.4876,33.8246,53741814
2012-02-29,34.0444,34.245,33.7129,33.8036,94572136
2012-03-01,33.9216,34.2128,33.8723,34.1204,66945844
2012-03-02,34.0068,34.1204,33.8723,34.0389,42429871
2012-03-05,33.7321,33.7321,33.3036,33.4519,66436696
2012-03-06,32.6038,32.635,32.1917,32.3374,106134897
2012-03-07,32.5964,32.7504,32.4454,32.7184,31374446
2012-03-08,33.2228,33.4656,33.092,33.406,53342940
2012-03-09,33.406,33.5782,33.3117,33.3886,47853255
2012-03-12,33.1625,33.2073,32.9006,33.0232,41301743
2012-03-13,33.3501,33.9538,33.2605,33.9216,80445584
2012-03-14,33.7394,33.8311,33.2989,33.3886,78398142
2012-03-15,33.5709,33.6863,33.3648,33.656,45982805
2012-03-16,33.603,33.7394,33.4967,33.6185,47895744
2012-03-19,33.3291,33.6257,33.2842,33.4876,39348063
2012-03-20,32.9087,32.9921,32.711,32.9087,70595994
2012-03-21,32.9161,33.048,32.7412,32.971,65176909
2012-03-22,32.6422,32.6661,32.3153,32.4654,95812538
2012-03-23,32.5113,32.7504,32.3464,32.711,41569039
2012-03-26,32.9335,33.2989,32.8621,33.2927,88502886
2012-03-27,33.2842,33.32,33.0754,33.1093,46726039
2012-03-28,32.9491,33.0141,32.4142,32.5524,72908801
2012-03-29,32.1917,32.5443,31.9553,32.5113,70689623
2012-03-30,32.8262,32.8347,32.5068,32.7484,63626891
2012-04-02,32.711,33.3447,32.6258,33.2073,81391113
2012-04-03,33.2531,33.3575,32.787,33.0078,76563964
2012-04-04,32.4526,32.5113,32.2092,32.4142,65274217
2012-04-05,32.4142,32.7037,32.4061,32.6505,37858573
2012-04-09,32.0927,32.2575,32.0022,32.1092,45687525
2012-04-10,32.0022,32.0927,31.3923,31.491,106693012
2012-04-11,31.9325,32.026,31.7513,31.8254,59779536
2012-04-12,31.9865,32.6505,31.9783,32.6422,83946858
2012-04-13,32.4654,32.5599,32.0615,32.1458,84225376
2012-04-16,32.374,32.4142,31.8408,31.9865,82413904
2012-04-17,32.1541,32.4288,32.0086,32.352,67943428
2012-04-18,32.0672,32.2916,32.0177,32.1999,53058143
2012-04-19,32.1378,32.3913,31.8857,32.0615,55188084
2012-04-20,32.2575,32.4454,32.2229,32.276,56993208
2012-04-23,31.6989,31.7264,31.3161,31.6595,82747130
2012-04-24,31.7428,31.9325,31.666,31.7264,66318581
2012-04-25,31.9865,32.0315,31.818,32.0177,59987414
2012-04-26,31.9014,32.2575,31.8656,32.2164,46850767
2012-04-27,32.2392,32.3299,32.0615,32.2575,49810954
2012-04-30,32.2584,32.2676,32.0734,32.1917,52191800
2012-05-01,32.2164,32.6946,32.1323,32.4061,49391335
2012-05-02,32.3062,32.3987,32.1378,32.3464,46400411
2012-05-03,32.3583,32.383,31.9553,32.1011,59897081
2012-05-04,31.9244,31.9783,31.4847,31.5368,76697792
2012-05-07,31.4847,31.6989,31.4445,31.6525,57831717
2012-05-08,31.362,31.3702,30.8188,31.1496,87635268
2012-05-09,30.5835,30.9581,30.3994,30.7447,113882335
2012-05-10,31.0635,31.0635,30.8188,30.8729,63394601
2012-05-11,30.5065,30.8958,30.4452,30.4763,73823728
2012-05-14,29.9434,29.9964,29.7749,29.7831,82689226
2012-05-15,29.8079,29.9114,29.4104,29.523,80694714
2012-05-16,29.3618,29.5452,29.0658,29.1044,108451867
2012-05-17,29.088,29.1502,28.6768,28.708,67595309
2012-05-18,28.7931,28.8674,28.3408,28.4323,98574135
2012-05-21,28.5935,29.1577,28.5631,29.1127,81980556
2012-05-22,29.0807,29.2868,28.6274,28.8059,69309701
2012-05-23,28.5092,28.6337,27.9771,28.6108,94433884
2012-05-24,28.6915,28.7006,28.1896,28.4634,54466892
2012-05-25,28.3498,28.4946,28.249,28.3269,62538352
2012-05-29,29.088,29.2492,28.8756,29.1265,93341449
2012-05-30,28.5706,28.7171,28.4405,28.6274,105040532
2012-05-31,28.6722,28.8894,28.3799,28.7455,87261318
2012-06-01,28.1603,28.3032,27.9378,27.9771,104861112
2012-06-04,28.0211,28.2071,27.8837,28.098,74895220
2012-06-05,28.1027,28.2473,27.9488,28.1731,77149411
2012-06-06,28.4882,29.0367,28.4808,28.9983,52789657
2012-06-07,29.6145,29.6796,29.0744,29.1741,58583346
2012-06-08,28.7372,28.9662,28.6365,28.9205,52111158
2012-06-11,29.1777,29.2116,28.4789,28.5092,67937596
2012-06-12,28.9048,29.1182,28.761,29.0962,70864401
2012-06-13,29.0514,29.3263,28.9213,28.9891,57609634
2012-06-14,28.9526,29.2941,28.7986,29.1944,60937304
2012-06-15,29.3288,29.7382,29.2684,29.731,82657768
2012-06-18,29.5377,29.8674,29.4626,29.7913,49250027
2012-06-19,30.0432,30.4535,29.9964,30.2713,65760792
2012-06-20,30.2713,30.361,29.8737,30.1732,77136316
2012-06-21,29.9616,30.0011,29.0275,29.0668,76225898
2012-06-22,29.2976,29.3133,28.9983,29.1605,42977288
2012-06-25,28.7282,28.7372,28.4569,28.6227,49670186
2012-06-26,28.8114,28.9818,28.5962,28.8654,46542792
2012-06-27,29.0431,29.1522,28.9526,29.0523,36617699
2012-06-28,28.7904,28.9433,28.5889,28.9113,44301812
2012-06-29,29.8234,30.2391,29.7766,30.2015,113367328
2012-07-02,30.1394,30.2391,29.9305,30.1934,49907440
2012-07-03,30.4792,30.8042,30.3866,30.7951,46783981
2012-07-05,30.5259,30.6613,30.3023,30.4717,43437698
2012-07-06,30.0185,30.0853,29.7941,29.915,64052022
2012-07-09,29.7849,29.8627,29.6237,29.8088,44750410
2012-07-10,30.0853,30.1101,29.3674,29.4754,63047707
2012-07-11,29.5907,29.7685,29.4213,29.6311,48119245
2012-07-12,29.0668,29.3133,28.8965,29.1366,58457957
2012-07-13,29.3838,29.731,29.3591,29.699,48187085
2012-07-16,29.5294,29.699,29.3838,29.6311,34063055
2012-07-17,29.8152,30.0542,29.4845,30.025,51863725
2012-07-18,29.5907,30.025,29.5762,29.9461,61450759
2012-07-19,30.1019,30.2795,29.9929,30.2263,57931681
2012-07-20,29.8555,29.9305,29.6704,29.7766,56723351
2012-07-23,28.9287,29.1429,28.6639,28.9983,72050814
2012-07-24,29.1366,29.1429,28.6887,28.8738,60619514
2012-07-25,29.0816,29.1969,28.837,29.0121,44703579
2012-07-26,29.4681,29.7135,29.3445,29.6704,65719483
2012-07-27,30.0011,30.5553,29.9104,30.502,65913903
2012-07-30,30.295,30.4864,30.2558,30.327,53661696
2012-07-31,30.4717,30.5953,30.187,30.187,76188292
2012-08-01,30.5094,31.2108,30.2015,30.2391,64607846
2012-08-02,29.9013,30.1714,29.6623,29.8838,65911512
2012-08-03,30.502,30.8784,30.4644,30.8124,78422999
2012-08-06,30.8509,31.1439,30.8509,31.0019,48185613
2012-08-07,31.0506,31.3125,31.0432,31.09,56063390
2012-08-08,30.9801,31.2814,30.9507,31.1514,47392555
2012-08-09,31.2603,31.4673,31.2283,31.2814,44747424
2012-08-10,31.1567,31.4673,31.0653,31.4297,41792028
2012-08-13,31.2283,31.3208,30.9718,31.1514,52352890
2012-08-14,31.3279,31.3747,31.09,31.1439,34642847
2012-08-15,31.0579,31.1733,30.9957,31.0974,24410875
2012-08-16,31.1806,31.437,31.0268,31.3803,48852448
2012-08-17,31.2428,31.2677,31.0506,31.2283,60078489
2012-08-20,31.0268,31.2283,30.9507,31.2108,37208681
2012-08-21,31.3803,31.5149,31.0743,31.1661,36200245
2012-08-22,30.9801,31.2521,30.872,31.1806,47368752
2012-08-23,31.1038,31.1514,30.8042,30.895,51206227
2012-08-24,30.7621,31.0268,30.6348,30.904,44609107
2012-08-27,30.7492,30.7796,30.5633,30.5872,30039976
2012-08-28,30.5469,30.6613,30.4792,30.5259,31592778
2012-08-29,30.5553,30.5716,30.2795,30.3784,40657714
2012-08-30,30.187,30.187,29.9773,30.025,47445165
2012-08-31,30.2475,30.447,30.0542,30.3098,53850401
2012-09-04,30.327,30.327,30.0414,30.1467,42283963
2012-09-05,30.0185,30.0689,29.8399,29.9845,42833062
2012-09-06,30.1632,30.7492,30.1559,30.654,62036387
2012-09-07,31.0653,31.3747,31.0268,31.3593,77626519
2012-09-10,31.1806,31.2896,30.9351,30.959,48419169
2012-09-11,31.1358,31.4206,31.1129,31.3279,42367957
2012-09-12,31.5149,31.5853,31.3436,31.4673,57041131
2012-09-13,31.3364,32.4169,31.2677,32.3171,123986203
2012-09-14,32.6478,33.058,32.5617,32.6937,110275030
2012-09-17,32.5314,32.5948,32.2584,32.3392,61756302
2012-09-18,32.3319,32.4544,32.1917,32.3538,48287427
2012-09-19,32.3602,32.4088,32.232,32.3538,50960941
2012-09-20,31.9837,32.1834,31.7997,32.1615,59896177
2012-09-21,32.4317,32.4481,32.1999,32.2392,64706582
2012-09-24,32.1084,32.2513,32.0148,32.2092,37672285
2012-09-25,32.2584,32.3081,31.72,31.7283,64335143
2012-09-26,31.6284,31.6833,31.3747,31.5853,57988168
2012-09-27,31.9681,32.1917,31.8217,32.0818,52573540
2012-09-28,32.0068,32.0378,31.7923,31.8896,71745859
2012-10-01,32.1687,32.4847,32.1221,32.2092,52227052
2012-10-02,32.3859,32.4234,32.0911,32.2513,47730076
2012-10-03,32.2584,32.2769,31.9837,32.0378,53874923
2012-10-04,32.145,32.3923,32.0597,32.3684,57606850
2012-10-05,32.5314,32.6643,32.2513,32.3684,69408848
2012-10-08,31.9681,32.1314,31.9224,32.0818,42774859
2012-10-09,32.0461,32.0654,31.7136,31.8445,57501630
2012-10-10,31.8896,31.8986,31.5762,31.6542,67003984
2012-10-11,31.9993,32.1147,31.9297,31.9434,54316175
2012-10-12,31.9051,32.0734,31.7751,31.8445,46615309
2012-10-15,31.9297,32.1147,31.7997,32.0305,46511700
2012-10-16,32.2392,32.4544,32.232,32.3602,70379350
2012-10-17,32.4544,32.6843,32.3474,32.6157,76365062
2012-10-18,32.4544,32.678,32.3766,32.5314,63154025
2012-10-19,32.3254,32.3319,31.9297,32.0232,64258211
2012-10-22,32.2988,32.4481,32.1221,32.3319,55102323
2012-10-23,31.8217,31.8217,31.4983,31.667,75731958
2012-10-24,31.9518,32.0068,31.7007,31.7007,45440399
2012-10-25,32.1541,32.2092,31.7136,32.0232,53142697
2012-10-26,31.8445,31.9297,31.6833,31.7997,46924525
2012-10-31,31.8896,31.9591,31.6542,31.7539,75758922
2012-11-01,32.0543,32.3254,31.9993,32.2676,82274023
2012-11-02,32.4481,32.4481,32.0068,32.1001,69907504
2012-11-05,32.0597,32.2831,31.9993,32.2513,43385272
2012-11-06,32.3474,32.6092,32.3254,32.5068,62334561
2012-11-07,32.2456,32.2584,31.7751,31.9765,84573368
2012-11-08,31.9518,32.1541,31.5368,31.5762,95219305
2012-11-09,31.6118,31.8896,31.5672,31.6376,78528297
2012-11-12,31.7676,31.8776,31.6917,31.7622,56534764
2012-11-13,31.3747,31.6203,31.2677,31.4673,73778782
2012-11-14,31.5149,31.5452,30.9132,30.9873,84313829
2012-11-15,31.0432,31.1806,30.9132,31.09,72940511
2012-11-16,31.0579,31.2043,30.8042,31.1806,71828814
2012-11-19,31.4581,31.7457,31.4581,31.7283,78796684
2012-11-20,31.4746,31.667,31.3894,31.667,63956218
2012-11-21,31.5452,31.667,31.4673,31.6047,64620996
2012-11-23,31.9837,32.1615,31.9591,32.1221,50186707
2012-11-26,31.9931,32.1314,31.9297,32.1314,49715438
2012-11-27,32.0911,32.1378,31.8445,31.8528,51474771
2012-11-28,31.6595,32.0597,31.5516,32.0305,58879874
2012-11-29,32.2092,32.3684,32.0818,32.2676,77941905
2012-11-30,32.3319,32.3474,32.1615,32.2456,78571217
2012-12-03,32.4481,32.4481,32.232,32.232,62180021
2012-12-04,32.3602,32.5011,32.2988,32.3254,62932155
2012-12-05,32.656,32.8556,32.5617,32.6707,78793805
2012-12-06,32.7174,32.9427,32.6937,32.917,58547818
2012-12-07,32.9811,33.0415,32.8556,33.0158,43959344
2012-12-10,33.0095,33.2659,32.9877,33.2028,67417285
2012-12-11,33.2338,33.4262,33.2028,33.3712,72213263
2012-12-12,33.4793,33.6799,33.3429,33.472,74454984
2012-12-13,33.4509,33.5416,33.2275,33.3273,72078864
2012-12-14,33.3876,33.5334,33.3501,33.472,51090639
2012-12-17,33.3969,33.5728,33.3557,33.5653,72108922
2012-12-18,33.3273,33.6195,33.1808,33.5875,79894996
2012-12-19,33.6277,33.743,33.5498,33.5728,65121056
2012-12-20,33.579,33.7805,33.4793,33.7742,74007503
2012-12-21,33.2028,33.4097,33.1569,33.3876,85583945
2012-12-24,33.3429,33.3712,33.2496,33.3182,24504395
2012-12-26,33.558,33.6277,33.4043,33.418,32893972
2012-12-27,33.6085,33.6919,33.3457,33.6085,53894750
2012-12-28,33.592,33.8475,33.5673,33.7312,54533116
2012-12-31,33.7696,34.288,33.7082,34.2341,63939317
2013-01-02,34.6671,34.9886,34.5663,34.9116,131088651
2013-01-03,34.659,34.951,34.6113,34.659,85787551
2013-01-04,34.4949,34.7349,34.4272,34.7276,66184679
2013-01-07,34.4584,34.4949,34.3567,34.4648,65552228
2013-01-08,34.2705,34.3108,34.0326,34.1562,62778662
2013-01-09,34.2633,34.386,34.2403,34.3045,49892397
2013-01-10,34.5132,34.6754,34.3713,34.6039,57224415
2013-01-11,34.3338,34.3567,33.9226,34.3245,70867635
2013-01-14,34.4648,34.5215,34.3045,34.4712,82656706
2013-01-15,34.2403,34.342,34.0416,34.3245,71784152
2013-01-16,34.0645,34.3108,34.0481,34.2963,41573721
2013-01-17,34.4491,34.6194,34.419,34.4867,51656888
2013-01-18,34.4949,34.5791,34.3786,34.5663,66991281
2013-01-22,34.4491,34.5132,34.3713,34.5132,60234290
2013-01-23,34.3502,34.3786,34.2184,34.3245,42244437
2013-01-24,34.288,34.4116,34.1158,34.201,50422701
2013-01-25,34.1324,34.1945,33.9006,34.0865,68377399
2013-01-28,33.9949,33.9949,33.7375,33.8475,73666618
2013-01-29,34.0416,34.3108,33.8639,34.2276,59950519
2013-01-30,34.0783,34.1781,34.0481,34.0645,61942888
2013-01-31,34.1012,34.1726,34.0015,34.1324,66177808
2013-02-01,34.3245,34.4584,34.201,34.3567,65227982
2013-02-04,34.0928,34.125,33.7998,33.9006,62436253
2013-02-05,34.0416,34.1085,33.9088,33.9382,53686822
2013-02-06,33.777,33.9006,33.6679,33.9006,67900927
2013-02-07,33.8475,33.8557,33.4381,33.6003,62035493
2013-02-08,33.701,33.9006,33.6919,33.8475,47128710
2013-02-11,33.7835,33.8804,33.6763,33.8311,33245667
2013-02-12,33.8311,34.0645,33.7166,33.9226,52677935
2013-02-13,34.1158,34.1781,34.0168,34.0928,41545523
2013-02-14,33.9619,34.125,33.9144,34.0783,37538261
2013-02-15,34.1085,34.125,33.9317,33.9547,54781617
2013-02-19,33.9866,34.1324,33.9866,34.0242,72070901
2013-02-20,34.1781,34.1781,33.6919,33.7229,61533390
2013-02-21,33.4546,33.4683,33.0992,33.2615,101658376
2013-02-22,33.4829,33.4912,33.2688,33.4069,94576114
2013-02-25,33.6763,33.7082,32.875,32.9591,105625471
2013-02-26,33.1442,33.2458,32.9298,33.1442,90212602
2013-02-27,33.1442,33.5453,33.1286,33.5086,59576975
2013-02-28,33.4939,33.5644,33.3217,33.352,56952887
2013-03-01,33.2458,33.461,33.1167,33.429,67721530
2013-03-04,33.0619,33.1616,32.938,33.1221,56654045
2013-03-05,33.4546,33.6845,33.429,33.515,63869780
2013-03-06,33.6763,33.7375,33.5673,33.6763,54981621
2013-03-07,33.6845,33.8072,33.6396,33.7696,57105955
2013-03-08,33.9866,34.1395,33.8311,34.0645,80117066
2013-03-11,33.9088,33.9144,33.777,33.8804,57063944
2013-03-12,33.7082,33.7548,33.4143,33.4912,65987435
2013-03-13,33.429,33.4381,33.1522,33.1761,104290137
2013-03-14,33.2934,33.4069,33.2688,33.3126,51976467
2013-03-15,33.1286,33.1688,32.9839,33.0113,79338786
2013-03-18,32.6358,32.8228,32.6038,32.6432,89837212
2013-03-19,32.6661,32.6808,32.2036,32.4114,105882903
2013-03-20,32.6596,32.7348,32.5735,32.5964,69501474
2013-03-21,32.4344,32.4876,32.2265,32.2623,65616072
2013-03-22,32.3502,32.4279,32.2623,32.3895,54105779
2013-03-25,32.6038,32.6514,32.2265,32.3565,60567674
2013-03-26,32.6432,32.8365,32.6358,32.8228,71963264
2013-03-27,32.6121,32.9518,32.5196,32.9463,55697207
2013-03-28,32.851,33.0206,32.7814,33.0113,55992547
2013-04-01,32.9766,32.9893,32.5964,32.6596,62686322
2013-04-02,32.8365,32.8365,32.6267,32.6744,51034700
2013-04-03,32.6267,32.6808,32.2192,32.287,86508552
2013-04-04,32.254,32.3281,32.0094,32.1954,94526599
2013-04-05,31.6412,32.2347,31.5882,32.1175,120951533
2013-04-08,31.9783,32.2192,31.9088,32.1724,60121515
2013-04-09,32.2192,32.6961,32.1257,32.4876,100176491
2013-04-10,32.7128,33.0297,32.6881,32.8053,64265347
2013-04-11,32.851,32.9133,32.7193,32.8301,59602604
2013-04-12,32.4719,32.5041,32.069,32.3281,141629014
2013-04-15,32.0404,32.0497,31.5086,31.5397,90145724
2013-04-16,32.1724,32.2623,31.9315,32.1871,66315951
2013-04-17,31.9178,31.9178,31.4617,31.678,113974998
2013-04-18,31.872,31.8932,31.5469,31.6862,61941896
2013-04-19,32.1175,32.2127,32.0094,32.1403,65077533
2013-04-22,32.2475,32.2943,32.0187,32.2943,43508085
2013-04-23,32.2347,32.5196,32.179,32.451,83811374
2013-04-24,32.5104,32.7687,32.5041,32.6514,66775075
2013-04-25,32.8228,33.0619,32.7613,32.938,53769384
2013-04-26,32.7687,32.8143,32.4966,32.6038,67030338
2013-04-29,32.8897,33.0619,32.7613,32.9463,56841070
2013-04-30,33.0645,33.5106,32.9233,33.4143,104871803
2013-05-01,33.3594,33.3758,32.9463,33.0543,83604235
2013-05-02,33.191,33.3309,33.1076,33.3126,60877521
2013-05-03,33.5086,33.7835,33.4683,33.592,74729979
2013-05-06,33.592,33.6616,33.4912,33.6396,40682528
2013-05-07,33.7696,33.9382,33.6763,33.8804,50438753
2013-05-08,34.0168,34.1726,33.9949,34.1395,62150637
2013-05-09,34.0783,34.1085,33.7229,33.8941,52197523
2013-05-10,33.6679,33.7166,33.4757,33.6323,58127288
2013-05-13,33.429,33.4546,33.2934,33.3217,66480533
2013-05-14,33.4546,33.624,33.4069,33.4757,51122443
2013-05-15,33.4005,33.537,33.3126,33.4912,70836349
2013-05-16,33.4757,33.6167,33.3594,33.3668,45127835
2013-05-17,33.4472,33.5609,33.384,33.515,48953054
2013-05-20,33.5086,33.6396,33.4143,33.6003,42781145
2013-05-21,33.537,33.6845,33.3126,33.5288,51507388
2013-05-22,33.624,33.9226,33.0362,33.1616,123397908
2013-05-23,32.6358,32.9463,32.4645,32.9133,109247533
2013-05-24,32.6267,32.6514,32.4435,32.6267,90993036
2013-05-28,33.0206,33.0901,32.7731,32.8053,66613848
2013-05-29,32.5883,32.6414,32.3666,32.3913,92580433
2013-05-30,32.3428,32.6038,32.3209,32.3895,74647711
2013-05-31,32.1249,32.1724,31.7586,31.8052,141858274
2013-06-03,31.9553,32.3804,31.7319,32.2713,134564446
2013-06-04,32.2558,32.2888,31.7897,31.8766,80051440
2013-06-05,31.8125,31.8684,31.2814,31.3034,114131645
2013-06-06,31.2667,31.6009,31.1779,31.5706,102852347
2013-06-07,31.393,31.6238,31.2072,31.4078,108069572
2013-06-10,31.1303,31.1303,30.8601,30.9819,122625992
2013-06-11,30.35,30.6239,30.2483,30.3959,119150008
2013-06-12,30.6439,30.6568,30.12,30.1897,143108685
2013-06-13,30.1742,30.8355,30.1255,30.828,142451159
2013-06-14,30.7256,30.8042,30.2565,30.3435,131930273
2013-06-17,30.6823,30.8208,30.4351,30.6201,77476315
2013-06-18,30.545,30.7704,30.4682,30.7492,74152240
2013-06-19,30.5203,30.6568,29.7482,29.8051,137923745
2013-06-20,29.0915,29.0915,28.1191,28.4662,196116044
2013-06-21,28.88,29.0523,28.3884,28.88,158543678
2013-06-24,28.1694,28.5908,27.9103,28.2939,137087694
2013-06-25,28.7784,28.9186,28.4642,28.8947,105129541
2013-06-26,29.1146,29.4663,29.1073,29.3471,103303027
2013-06-27,29.6997,29.9818,29.6934,29.9351,122488198
2013-06-28,29.7061,30.1861,29.6623,30.1091,117966282
2013-07-01,30.2483,30.404,30.0835,30.2015,82082315
2013-07-02,30.123,30.329,29.4736,29.6623,117126186
2013-07-03,29.2473,29.6457,29.218,29.3885,65945921
2013-07-05,29.4341,29.4736,28.9186,29.1997,120566133
2013-07-08,29.1997,29.4663,29.1539,29.2392,81672031
2013-07-09,29.5606,29.6623,29.3397,29.6237,88138366
2013-07-10,29.4828,29.6805,29.3085,29.3397,93065477
2013-07-11,30.427,30.8042,30.2723,30.7796,126658851
2013-07-12,30.4361,30.5057,30.3042,30.4508,61950243
2013-07-15,30.6156,30.9296,30.5999,30.7621,100946334
2013-07-16,30.8426,30.9224,30.6156,30.8876,76629318
2013-07-17,31.1496,31.2028,31.0387,31.1705,82830995
2013-07-18,30.9745,31.0698,30.7567,30.8042,81068345
2013-07-19,30.7567,30.7621,30.5999,30.7173,72097389
2013-07-22,30.7951,31.0772,30.6778,31.0212,77935742
2013-07-23,31.3208,31.4692,31.2266,31.3593,89350907
2013-07-24,31.3593,31.3675,30.8509,31.0387,94440614
2013-07-25,30.9369,31.2503,30.9224,31.2181,58039707
2013-07-26,31.0469,31.1852,30.8124,31.1496,48397533
2013-07-29,30.8968,30.9369,30.7428,30.7567,64235629
2013-07-30,30.8968,30.9224,30.6239,30.6869,49430439
2013-07-31,30.4434,30.8737,30.3115,30.5057,103743335
2013-08-01,30.8346,31.1705,30.7704,31.0606,104750430
2013-08-02,30.9745,31.2338,30.9527,31.0543,59497651
2013-08-05,30.9527,30.9607,30.7347,30.8592,52639277
2013-08-06,30.7347,30.7347,30.3959,30.4682,65749627
2013-08-07,30.1778,30.3115,30.1174,30.1384,69362102
2013-08-08,30.4753,30.8509,30.2804,30.7173,96579579
2013-08-09,30.7256,30.9607,30.7173,30.7796,71864712
2013-08-12,30.9059,31.1852,30.9059,31.0698,78490063
2013-08-13,31.2667,31.3519,31.0999,31.2585,78340531
2013-08-14,31.3812,31.437,31.3125,31.3593,61748201
2013-08-15,30.9607,31.0606,30.6687,30.9984,76407290
2013-08-16,31.0212,31.0772,30.6962,30.7347,93103295
2013-08-19,30.4902,30.5222,30.1384,30.155,68836913
2013-08-20,30.0073,30.2868,29.99,30.1001,68665514
2013-08-21,29.741,29.7784,29.3333,29.3966,139047169
2013-08-22,29.7245,29.9351,29.6997,29.8729,73012152
2013-08-23,30.1091,30.2804,29.9278,30.2263,73329902
2013-08-26,30.2648,30.2868,29.8427,29.8975,54031989
2013-08-27,29.4048,29.4588,29.1448,29.218,114273811
2013-08-28,29.1612,29.5513,29.0668,29.2721,88757943
2013-08-29,29.6145,29.8427,29.4341,29.5065,81825300
2013-08-30,29.85,29.8664,29.5148,29.7326,133270809
2013-09-03,30.1632,30.2723,29.85,29.9204,80170733
2013-09-04,30.0917,30.4598,30.0312,30.4508,76831370
2013-09-05,30.4753,30.8876,30.4361,30.8124,75502868
2013-09-06,31.2411,31.3904,30.8968,31.2667,96443589
2013-09-09,31.58,32.1486,31.5543,32.0937,148489843
2013-09-10,32.2732,32.3996,32.1798,32.3364,103139872
2013-09-11,32.2036,32.4534,32.1394,32.352,93983349
2013-09-12,32.2357,32.2641,31.9681,31.9765,74757410
2013-09-13,32.0305,32.2273,31.9591,32.1881,57450344
2013-09-16,32.743,32.7687,32.4683,32.548,89200909
2013-09-17,32.5571,32.6111,32.4151,32.4756,60102745
2013-09-18,32.383,33.8786,32.2411,33.8466,144979415
2013-09-19,33.7275,33.7613,33.4554,33.6579,127988190
2013-09-20,33.5022,33.5022,32.8519,32.9061,98821368
2013-09-23,32.9546,33.1413,32.8987,33.0242,78191906
2013-09-24,32.8987,32.9793,32.68,32.743,55547111
2013-09-25,32.743,32.7687,32.4534,32.4921,72061878
2013-09-26,32.68,32.798,32.4472,32.6248,69588562
2013-09-27,32.3666,32.4308,32.1486,32.2485,88284397
2013-09-30,31.7428,32.0003,31.6643,31.8766,120051604
2013-10-01,32.0937,32.5241,32.0672,32.5068,79953261
2013-10-02,32.352,32.6495,32.2411,32.6332,60083075
2013-10-03,32.7897,32.8593,32.2732,32.5068,65422874
2013-10-04,32.5883,32.9628,32.5324,32.9317,47033397
2013-10-07,32.5011,32.7897,32.4683,32.6495,66110987
2013-10-08,32.7687,32.8143,32.3042,32.3364,84677516
2013-10-09,32.5617,32.7184,32.3042,32.5791,86006861
2013-10-10,32.9857,33.4069,32.9628,33.3457,126716684
2013-10-11,33.2046,33.5315,33.1498,33.4939,51929496
2013-10-14,33.2119,33.7613,33.1579,33.688,55393653
2013-10-15,33.5397,33.6495,33.2759,33.3594,69549580
2013-10-16,33.5241,33.7613,33.4692,33.6267,82804500
2013-10-17,33.5947,33.8713,33.5397,33.8374,74956759
2013-10-18,33.9876,34.0262,33.8301,33.8713,71175597
2013-10-21,33.8933,33.9372,33.7439,33.8145,56576504
2013-10-22,34.0572,34.3393,34.0104,34.1423,95897271
2013-10-23,33.5709,33.6112,33.3301,33.3457,88760214
2013-10-24,33.5315,33.5315,33.2303,33.2759,73485542
2013-10-25,33.2989,33.4939,33.2119,33.4298,58082956
2013-10-28,33.4629,33.6799,33.4482,33.6267,56992937
2013-10-29,33.7439,33.797,33.6964,33.7357,41615119
2013-10-30,33.8713,33.8713,33.4005,33.548,70897580
2013-10-31,33.6267,33.6351,33.188,33.2046,87068553
2013-11-01,33.3301,33.4005,33.0086,33.2212,106931204
2013-11-04,33.2842,33.4298,33.2759,33.4226,45217359
2013-11-05,33.0003,33.0406,32.7257,32.7522,93727047
2013-11-06,32.9921,33.0333,32.831,32.8519,78451246
2013-11-07,32.9142,32.9317,32.1881,32.2558,120900406
2013-11-08,32.0672,32.2036,31.8684,32.1881,101235370
2013-11-11,32.1029,32.2127,31.9434,32.0242,74803802
2013-11-12,32.0305,32.0672,31.6248,31.8519,104163239
2013-11-13,31.5469,31.9765,31.5314,31.9051,89380036
2013-11-14,31.9288,32.4308,31.8345,32.4225,112268096
2013-11-15,32.7897,33.1816,32.7522,33.0406,120293474
2013-11-18,33.4692,33.6964,33.3301,33.3382,102859226
2013-11-19,33.4298,33.4776,33.0946,33.1341,76169641
2013-11-20,33.166,33.2119,32.6248,32.68,80095408
2013-11-21,32.5791,32.7046,32.4756,32.6495,65733540
2013-11-22,32.6724,32.9233,32.6111,32.8831,63611584
2013-11-25,32.8675,32.8768,32.4308,32.46,76322933
2013-11-26,32.4472,32.6724,32.3583,32.5708,48580658
2013-11-27,32.7046,32.8519,32.5708,32.7823,58080073
2013-11-29,33.0333,33.2046,32.971,33.1212,53485545
2013-12-02,32.9921,33.05,32.3583,32.4225,86867647
2013-12-03,32.3042,32.548,32.0845,32.3135,138267086
2013-12-04,32.1102,32.3583,31.9372,32.2732,79766530
2013-12-05,32.1798,32.383,32.0672,32.0845,72542544
2013-12-06,32.6332,32.9142,32.5406,32.798,96561213
2013-12-09,32.8904,33.0333,32.8143,32.8438,72087319
2013-12-10,32.68,32.8904,32.6724,32.8593,56714199
2013-12-11,32.6167,32.6167,32.0937,32.1339,95430730
2013-12-12,32.0003,32.0615,31.8052,31.9434,79376616
2013-12-13,32.0479,32.1029,31.8896,32.0242,79636916
2013-12-16,32.2202,32.46,32.1881,32.2357,76151356
2013-12-17,32.1881,32.1954,31.9288,31.9518,68272762
2013-12-18,32.1706,32.8887,31.6733,32.59,136856216
2013-12-19,32.0213,32.1156,31.7375,31.9902,89773090
2013-12-20,31.9902,32.1551,31.9096,31.9398,109501855
2013-12-23,32.2027,32.3299,32.1156,32.179,71753667
2013-12-24,32.3299,32.4161,32.3042,32.3674,23329703
2013-12-26,32.2347,32.2797,32.0734,32.0911,31352554
2013-12-27,32.4234,32.5964,32.375,32.59,45230615
2013-12-30,32.6368,32.7779,32.5964,32.7293,50516531
2013-12-31,32.8108,33.0223,32.7476,32.9839,49220997
2014-01-02,32.352,32.3583,31.6816,31.7127,175486707
2014-01-03,31.872,31.8813,31.5176,31.6595,105916724
2014-01-06,31.5324,31.5324,31.3519,31.3583,70630357
2014-01-07,31.5249,31.6348,31.3969,31.4929,72668397
2014-01-08,31.5397,31.5716,31.2933,31.3894,80070639
2014-01-09,31.2878,31.3426,30.9782,31.2237,94293506
2014-01-10,31.4049,31.8932,31.3969,31.776,139712267
2014-01-13,31.8383,31.8813,31.3107,31.3969,78837753
2014-01-14,31.5716,31.829,31.4306,31.7375,96099459
2014-01-15,31.7127,31.8089,31.6595,31.7283,60021590
2014-01-16,31.6907,31.7685,31.4847,31.5543,71789128
2014-01-17,31.5397,31.5478,31.3583,31.3969,77670444
2014-01-21,31.5626,31.6019,31.2155,31.3519,59155803
2014-01-22,31.6084,31.776,31.4692,31.7685,71206914
2014-01-23,31.3803,31.3803,30.764,30.9864,139314189
2014-01-24,30.5854,30.5999,30.1432,30.1751,161141332
2014-01-27,30.2144,30.2786,29.8051,30.0561,150215792
2014-01-28,30.253,30.3793,30.1432,30.2455,109651332
2014-01-29,29.8517,30.1432,29.6623,29.8124,180228629
2014-01-30,30.2375,30.3089,29.9763,30.0872,107286736
2014-01-31,29.7326,30.198,29.6531,30.1348,129682020
2014-02-03,29.8674,29.9213,29.2363,29.2822,156018753
2014-02-04,29.7537,30.0561,29.6871,29.8737,176096120
2014-02-05,29.7482,29.9535,29.5506,29.763,109062887
2014-02-06,29.9763,30.4341,29.9763,30.3873,125972126
2014-02-07,30.6248,30.71,30.3939,30.5607,101835840
2014-02-10,30.4341,30.4498,30.0872,30.2227,87240004
2014-02-11,30.3873,30.948,30.3793,30.8747,118064408
2014-02-12,31.0909,31.2328,30.7886,30.8822,87069229
2014-02-13,30.4341,30.9398,30.4341,30.9178,63890711
2014-02-14,31.1294,31.4599,31.0753,31.2933,88465463
2014-02-18,31.2796,31.3426,30.9864,31.0011,88129602
2014-02-19,30.8822,31.1376,30.719,30.7886,129168964
2014-02-20,30.7576,30.9709,30.5688,30.9004,90844458
2014-02-21,31.0662,31.2393,30.9948,31.1147,84791363
2014-02-24,31.0817,31.3894,31.0432,31.1147,74734026
2014-02-25,31.0506,31.122,30.6697,30.7576,97614413
2014-02-26,30.9325,30.9948,30.6532,30.7804,74925877
2014-02-27,31.0579,31.4216,30.9948,31.3665,86114465
2014-02-28,31.3894,31.437,30.948,31.1532,111824654
2014-03-03,30.5515,30.7273,30.3702,30.5999,125248410
2014-03-04,31.1908,31.2393,30.9864,31.122,79970274
2014-03-05,31.0259,31.1908,30.9709,31.1467,54312355
2014-03-06,31.4306,31.7375,31.4216,31.5891,109019750
2014-03-07,31.437,31.4599,30.9948,31.1825,84355666
2014-03-10,30.9782,30.9864,30.71,30.9709,73182789
2014-03-11,31.0176,31.1147,30.545,30.6248,92123225
2014-03-12,30.4341,30.719,30.3472,30.6879,72087489
2014-03-13,30.7576,30.7721,30.0103,30.1348,101342560
2014-03-14,30.1824,30.4753,30.1824,30.3013,81854526
2014-03-17,30.5688,30.7437,30.5688,30.6697,72859472
2014-03-18,30.7437,31.1147,30.719,31.0982,86347281
2014-03-19,30.8747,31.0176,30.3013,30.4341,121600938
2014-03-20,30.23,30.633,30.12,30.5688,76763130
2014-03-21,30.7721,31.1294,30.719,30.7576,110215589
2014-03-24,31.035,31.1294,30.8363,31.0579,68849929
2014-03-25,31.3747,31.5324,31.2796,31.4122,118532180
2014-03-26,31.6907,31.7933,31.4692,31.4847,115691936
2014-03-27,31.6019,31.9398,31.5891,31.8932,93069017
2014-03-28,32.179,32.3674,32.1084,32.1467,85497540
2014-03-31,32.3455,32.5508,32.3299,32.3583,95371936
2014-04-01,32.6679,32.7383,32.5424,32.7383,83284782
2014-04-02,32.6129,32.8347,32.5644,32.8016,55857489
2014-04-03,32.645,32.6991,32.352,32.6752,107291965
2014-04-04,33.0223,33.2449,32.5424,32.59,161961596
2014-04-07,32.6194,32.8198,32.5424,32.7293,76657251
2014-04-08,33.188,33.3465,32.9986,33.1121,135656773
2014-04-09,33.1488,33.5131,32.9298,33.3612,90758464
2014-04-10,33.3529,33.472,32.9683,33.0068,94787537
2014-04-11,32.7779,33.057,32.7714,33.0068,96712128
2014-04-14,33.1121,33.1203,32.7714,32.938,56880725
2014-04-15,32.7383,32.7568,32.036,32.4398,196814090
2014-04-16,32.5964,32.8803,32.5177,32.8493,81250484
2014-04-17,32.8803,33.2605,32.786,33.1488,88654278
2014-04-21,33.103,33.1121,32.8566,32.9463,37117328
2014-04-22,32.9902,33.0315,32.841,32.8566,54569924
2014-04-23,32.6908,32.7155,32.4317,32.6194,73882576
2014-04-24,32.6368,32.6614,32.3674,32.6533,49818556
2014-04-25,32.2265,32.2347,31.9902,32.2118,92023672
2014-04-28,32.2475,32.4764,32.0911,32.3674,81133172
2014-04-29,32.5735,32.8016,32.5599,32.6752,90208349
2014-04-30,32.4234,32.6129,32.384,32.6129,62177639
2014-05-01,32.5735,32.7293,32.4161,32.6533,39490654
2014-05-02,32.59,32.9298,32.5644,32.8347,79887347
2014-05-05,32.6048,32.6825,32.5086,32.6533,34083425
2014-05-06,32.6825,32.9902,32.6679,32.8016,52164635
2014-05-07,32.6991,32.9839,32.6533,32.9774,54780897
2014-05-08,33.068,33.1744,32.896,32.896,63137197
2014-05-09,32.9298,33.0068,32.7935,32.841,55701554
2014-05-12,33.3226,33.4162,33.1955,33.3939,80342320
2014-05-13,33.4574,33.6616,33.4025,33.5196,67600820
2014-05-14,33.7101,33.8695,33.6616,33.7578,72926265
2014-05-15,33.7101,33.7184,33.3226,33.4417,71360448
2014-05-16,33.7184,33.9299,33.6313,33.8842,89223629
2014-05-19,33.8356,33.9299,33.8026,33.8842,41151141
2014-05-20,33.7578,33.8356,33.5196,33.6075,80736910
2014-05-21,33.7869,33.8842,33.765,33.8695,64203026
2014-05-22,34.0252,34.103,33.961,34.103,65158127
2014-05-23,34.0572,34.1598,34.0252,34.0425,70279384
2014-05-27,33.8978,33.9538,33.6396,33.7486,50889350
2014-05-28,33.9299,34.0168,33.8026,33.9445,57149331
2014-05-29,34.0334,34.0947,33.9445,34.0425,36725800
2014-05-30,33.8283,33.8695,33.505,33.5746,91501102
2014-06-02,33.7184,33.7869,33.6534,33.6771,42524085
2014-06-03,33.7184,33.961,33.7101,33.8695,48184878
2014-06-04,33.6396,33.7403,33.5819,33.6771,32516495
2014-06-05,33.9866,34.0884,33.852,34.0334,52012615
2014-06-06,34.3099,34.452,34.2532,34.3713,57572471
2014-06-09,34.3329,34.5453,34.3329,34.4986,49407990
2014-06-10,34.5381,34.7037,34.4904,34.6809,40012734
2014-06-11,34.4729,34.6176,34.4657,34.5627,56676764
2014-06-12,34.6176,34.6415,34.2861,34.396,51028821
2014-06-13,34.2769,34.4427,34.2064,34.4125,34919317
2014-06-16,34.3099,34.342,34.1507,34.2532,40605175
2014-06-17,34.2147,34.2769,34.1186,34.2605,44372544
2014-06-18,34.1827,34.6662,34.0801,34.6415,78740106
2014-06-19,34.5306,34.5919,34.342,34.4427,61461284
2014-06-20,34.3235,34.396,34.2468,34.3713,46565610
2014-06-23,34.3502,34.364,34.1827,34.3027,34987910
2014-06-24,34.4052,34.6332,34.2147,34.2861,62656488
2014-06-25,34.3036,34.3887,34.1983,34.3577,45189510
2014-06-26,34.4536,34.4536,34.2778,34.3979,27504760
2014-06-27,34.3979,34.5014,34.2954,34.4758,27648031
2014-06-30,34.4923,34.5325,34.3577,34.3814,43181879
2014-07-01,34.6361,34.7395,34.6204,34.7065,53088876
2014-07-02,34.8577,34.9301,34.8256,34.9135,45209382
2014-07-03,34.8347,35.1453,34.811,35.1213,33479919
2014-07-07,35.0481,35.1213,34.9767,35.0985,33902037
2014-07-08,35.0739,35.0985,34.8668,34.9382,36598164
2014-07-09,34.9548,35.1754,34.9135,35.1389,37585888
2014-07-10,34.6278,34.9629,34.5399,34.9463,54951832
2014-07-11,34.8034,34.9702,34.7806,34.9052,40339652
2014-07-14,35.1132,35.1846,35.0481,35.1754,29091318
2014-07-15,35.2074,35.2487,34.9849,35.1542,47822768
2014-07-16,35.3265,35.3678,35.1937,35.2395,33224603
2014-07-17,34.9932,35.0563,34.5195,34.5791,84236891
2014-07-18,35.0563,35.1993,34.9463,35.1213,65220333
2014-07-21,34.9463,35.3137,34.9301,35.2395,70455545
2014-07-22,35.6241,35.6526,35.55,35.5665,54670507
2014-07-23,35.6434,35.6434,35.5197,35.5985,37278139
2014-07-24,35.6306,35.788,35.6068,35.7578,39611586
2014-07-25,35.5893,35.6526,35.5022,35.615,43264900
2014-07-28,35.6617,35.8768,35.5985,35.8595,48085548
2014-07-29,35.8853,35.8934,35.6241,35.6434,44916721
2014-07-30,35.7954,35.8301,35.3054,35.4731,68122782
2014-07-31,35.0427,35.1132,34.724,34.8502,110879550
2014-08-01,34.9548,35.1389,34.7147,35.0427,136802216
2014-08-04,35.1993,35.4466,35.0563,35.3678,55222190
2014-08-05,35.0079,35.1048,34.7147,34.8256,84590005
2014-08-06,34.6442,34.7806,34.548,34.5875,79919497
2014-08-07,34.6689,34.6928,34.3108,34.4536,97777008
2014-08-08,34.6048,34.8182,34.4619,34.7622,67410215
2014-08-11,34.9301,35.2395,34.9052,35.2074,62771966
2014-08-12,35.0646,35.257,35.0252,35.2487,46301730
2014-08-13,35.5253,35.615,35.344,35.4373,62229262
2014-08-14,35.4648,35.5582,35.4144,35.4959,41684282
2014-08-15,35.5665,35.6526,35.2149,35.3999,82993631
2014-08-18,35.5829,35.7414,35.5022,35.7414,48233215
2014-08-19,35.7816,35.9254,35.7578,35.909,42236937
2014-08-20,35.7414,35.9007,35.6772,35.8386,38840066
2014-08-21,35.7651,35.8209,35.6361,35.6855,44607414
2014-08-22,35.7268,35.7816,35.4557,35.5893,57833479
2014-08-25,35.6772,35.8678,35.6361,35.8521,40222870
2014-08-26,35.9254,36.0913,35.909,36.0676,57736639
2014-08-27,36.1315,36.2515,36.0591,36.2515,43051018
2014-08-28,35.7735,35.9336,35.7414,35.8934,47979348
2014-08-29,35.9336,35.9796,35.788,35.8386,50032766
2014-09-02,35.8301,35.8386,35.6947,35.7816,60515614
2014-09-03,36.3852,36.4173,36.1873,36.2515,65006055
2014-09-04,36.3723,36.4484,36.0591,36.1563,52402730
2014-09-05,36.2184,36.4639,36.1224,36.4639,66685196
2014-09-08,36.3284,36.3632,35.9638,36.0354,63148499
2014-09-09,35.8209,35.9007,35.4373,35.5893,108058579
2014-09-10,35.257,35.5022,35.1754,35.4373,72223043
2014-09-11,35.1937,35.257,35.1453,35.1993,88798139
2014-09-12,34.9849,34.9932,34.7065,34.8256,107864174
2014-09-15,34.724,34.7622,34.548,34.6516,86139192
2014-09-16,34.6204,35.344,34.5957,35.1048,122364824
2014-09-17,35.1542,35.2074,34.7715,34.7806,95712646
2014-09-18,34.8898,34.9548,34.7806,34.8256,63514344
2014-09-19,34.9301,34.9702,34.4758,34.5655,110689574
2014-09-22,34.2605,34.3036,33.8887,34.0408,104477998
2014-09-23,33.9593,34.1176,33.7998,33.8484,104349482
2014-09-24,34.0947,34.4071,33.9272,34.3338,69429545
2014-09-25,33.808,33.8255,33.4995,33.5856,86520119
2014-09-26,33.6103,33.8575,33.569,33.7366,68591456
2014-09-29,32.9015,33.2212,32.8941,33.0553,93308397
2014-09-30,32.9664,33.1193,32.8941,33.0553,110268571
2014-10-01,32.8777,32.9097,32.3684,32.3766,138228847
2014-10-02,32.4966,32.7741,32.1075,32.5533,116791145
2014-10-03,32.6714,32.9179,32.5204,32.8327,76712825
2014-10-06,33.5076,33.5288,33.2521,33.2605,105944957
2014-10-07,33.2303,33.2997,32.9664,32.9664,52516896
2014-10-08,33.0297,33.5215,32.656,33.4591,114296500
2014-10-09,33.3146,33.362,32.8246,32.9354,104289238
2014-10-10,32.5763,32.6862,32.1861,32.2192,130988728
2014-10-13,32.7687,33.0059,32.5278,32.5452,112862191
2014-10-14,32.656,32.9436,32.4792,32.7338,90073356
2014-10-15,32.2896,32.4564,31.6386,32.3236,153756087
2014-10-16,31.5754,32.3859,31.557,32.0286,127089886
2014-10-17,32.3766,32.6084,32.1945,32.3859,92562538
2014-10-20,32.3529,32.5204,32.2805,32.4792,63942832
2014-10-21,32.4179,32.743,32.3931,32.6148,62713781
2014-10-22,32.5939,32.6394,32.2896,32.4005,63762898
2014-10-23,32.4792,32.5855,32.3529,32.3931,54898510
2014-10-24,32.4253,32.7741,32.4005,32.6222,54977166
2014-10-27,32.1075,32.4179,32.0342,32.3684,56321371
2014-10-28,32.7522,33.1193,32.7522,33.0206,92908744
2014-10-29,33.3328,33.418,32.8611,33.068,94691080
2014-10-30,33.1322,33.5141,33.1322,33.3796,68159345
2014-10-31,33.5288,33.6653,33.4043,33.5215,136783881
2014-11-03,33.4097,33.4262,33.1651,33.2449,74947136
2014-11-04,33.2861,33.3053,33.0462,33.2779,52090299
2014-11-05,33.0059,33.0462,32.7907,32.9839,61266998
2014-11-06,32.8859,32.9354,32.5599,32.5763,65451242
2014-11-07,32.6652,32.8327,32.6148,32.7823,53221085
2014-11-10,33.1322,33.1569,32.8455,32.8703,57701224
2014-11-11,32.7687,32.8941,32.7184,32.8381,35702798
2014-11-12,32.8539,33.0059,32.743,32.7741,31587885
2014-11-13,32.9179,32.9354,32.6002,32.6862,38613372
2014-11-14,32.6313,32.9756,32.6084,32.9572,59581936
2014-11-17,32.679,32.679,32.5452,32.6084,48078747
2014-11-18,32.656,32.8071,32.6478,32.7823,29063273
2014-11-19,32.679,32.8941,32.5361,32.7687,61881553
2014-11-20,32.743,32.8611,32.6862,32.7119,36370717
2014-11-21,33.5618,33.7687,33.3869,33.7533,140139031
2014-11-24,33.569,33.5856,33.4436,33.4739,47856906
2014-11-25,33.5288,33.5618,33.2367,33.2605,55065365
2014-11-26,33.5544,33.7056,33.5215,33.6808,38919536
2014-11-28,33.2997,33.3053,32.9893,33.0059,61792714
2014-12-01,32.6313,32.656,32.4005,32.4417,94435392
2014-12-02,32.5361,32.5681,32.4005,32.4325,59439744
2014-12-03,32.5113,32.656,32.4792,32.5204,47161545
2014-12-04,32.6714,32.6862,32.5049,32.5763,39556529
2014-12-05,32.4179,32.6084,32.3464,32.5113,40859613
2014-12-08,32.297,32.3052,31.9883,32.0342,54616541
2014-12-09,31.6549,31.7586,31.5496,31.7328,68606951
2014-12-10,31.6469,31.6549,31.2328,31.2658,69898945
2014-12-11,31.1285,31.2943,30.9546,31.0002,82801885
2014-12-12,30.9306,30.9452,30.4837,30.492,99676913
2014-12-15,30.5469,30.5808,29.8966,30.0551,118093712
2014-12-16,29.7199,30.4699,29.601,30.0083,147192447
2014-12-17,30.1311,31.0999,30.101,30.699,148162506
2014-12-18,31.1651,31.3593,30.9078,31.1175,86880644
2014-12-19,31.1733,31.4801,31.1651,31.3354,75908602
2014-12-22,31.7127,31.8245,31.6495,31.7705,58751992
2014-12-23,31.5129,31.5359,31.3007,31.4801,64876384
2014-12-24,31.5359,31.5918,31.3986,31.5525,26568050
2014-12-26,31.8418,31.9719,31.7785,31.8025,35603188
2014-12-29,31.8108,31.8766,31.6065,31.6065,48297609
2014-12-30,31.569,31.7385,31.5596,31.6733,40077515
2014-12-31,31.8327,31.8592,31.6331,31.6999,43310169
2015-01-02,31.6157,31.6331,31.2053,31.2787,80582042
2015-01-05,31.0762,31.0762,30.6713,30.7209,98678389
2015-01-06,30.73,30.8656,30.4297,30.5919,64537712
2015-01-07,31.1175,31.2787,31.0103,31.2549,80506050
2015-01-08,31.7127,31.9307,31.6733,31.7878,68275229
2015-01-09,31.8847,31.8986,31.5873,31.6816,47784114
2015-01-12,31.5873,31.6248,31.3821,31.4234,68647625
2015-01-13,31.8245,31.9883,31.4399,31.6999,68875474
2015-01-14,31.3519,31.5918,31.2713,31.5205,103824629
2015-01-15,31.939,32.0443,31.5442,31.5918,71200760
2015-01-16,31.569,31.8986,31.5205,31.8592,90082934
2015-01-20,31.7962,31.8327,31.6421,31.8108,71541990
2015-01-21,32.0744,32.5452,32.0597,32.5113,92611664
2015-01-22,32.6817,33.166,32.5278,33.1331,118150262
2015-01-23,32.9326,33.0452,32.8667,32.8821,64912089
2015-01-26,32.7779,33.004,32.7293,32.8987,58587962
2015-01-27,32.5113,32.8025,32.5049,32.721,52711395
2015-01-28,32.6495,32.6744,32.2778,32.3666,52967740
2015-01-29,32.3281,32.3923,32.0443,32.3666,65849460
2015-01-30,31.7127,31.906,31.4801,31.4801,128595912
2015-02-02,31.8896,32.1661,31.818,32.0443,62526499
2015-02-03,32.3996,32.689,32.3583,32.6495,60181921
2015-02-04,32.6167,32.787,32.4398,32.4866,43260592
2015-02-05,32.383,32.7056,32.383,32.6817,39779595
2015-02-06,32.1971,32.3666,32.0351,32.1249,79692083
2015-02-09,32.0204,32.1807,32.0122,32.0744,44167663
2015-02-10,31.9792,32.0443,31.8684,31.9975,58195379
2015-02-11,31.7385,31.8592,31.5442,31.7642,54837328
2015-02-12,32.1092,32.4866,32.0827,32.4398,69234692
2015-02-13,32.6167,32.8282,32.6167,32.8117,55332808
2015-02-17,32.7136,32.7559,32.4637,32.7374,37375378
2015-02-18,32.5771,32.787,32.4866,32.7293,44668040
2015-02-19,32.4637,32.7641,32.4317,32.5939,48076250
2015-02-20,32.471,32.8574,32.3996,32.8117,40337726
2015-02-23,32.601,32.6414,32.4078,32.4783,42257225
2015-02-24,32.6579,33.0452,32.4783,32.9491,80106762
2015-02-25,32.8503,32.9739,32.8117,32.8821,35441348
2015-02-26,32.9243,32.9739,32.8355,32.8904,32091287
2015-02-27,32.8282,33.0763,32.8282,32.8667,53557305
2015-03-02,32.787,32.8429,32.6971,32.8208,45453576
2015-03-03,32.6239,32.6661,32.5533,32.5691,50084599
2015-03-04,32.3106,32.3281,32.0744,32.2146,63915810
2015-03-05,32.2686,32.3281,32.0597,32.1661,41789641
2015-03-06,31.8986,31.9626,31.6001,31.6733,89887018
2015-03-09,31.6495,31.6816,31.5525,31.5525,43279063
2015-03-10,31.0762,31.0999,30.8336,30.8509,104405429
2015-03-11,31.0359,31.1414,30.9471,31.0845,59471214
2015-03-12,31.4968,31.5295,30.8592,30.8592,58049346
2015-03-13,30.9646,31.0359,30.7126,30.8985,86624944
2015-03-16,31.2053,31.3007,31.1414,31.2713,62682970
2015-03-17,31.2933,31.6495,31.2713,31.6331,66560109
2015-03-18,31.5596,32.5113,31.4968,32.4078,126045824
2015-03-19,32.1092,32.1166,31.7642,31.8592,79949800
2015-03-20,32.1661,32.4078,32.1394,32.3354,83476765
2015-03-23,32.3996,32.4866,32.2686,32.4317,44006794
2015-03-24,32.471,32.5771,32.4317,32.5609,56126456
2015-03-25,32.5533,32.5864,32.0204,32.0443,61703739
2015-03-26,31.8896,31.9234,31.6157,31.7466,95419425
2015-03-27,31.7547,31.8684,31.6907,31.8327,52323073
2015-03-30,32.2513,32.5113,32.1891,32.4481,63880112
2015-03-31,32.2449,32.4234,32.1486,32.374,58888734
2015-04-01,32.6332,32.8208,32.5609,32.7779,69900530
2015-04-02,33.0619,33.3501,32.9957,33.2714,77333392
2015-04-06,33.5846,33.8842,33.5526,33.6983,67775598
2015-04-07,33.6257,33.7229,33.5196,33.5269,41251025
2015-04-08,34.3117,34.3594,34.038,34.2312,80598201
2015-04-09,34.4327,34.5846,34.3117,34.571,64615265
2015-04-10,34.4254,34.6022,34.3914,34.5929,61851491
2015-04-13,34.659,34.7806,34.3667,34.3914,68212904
2015-04-14,34.4712,34.6176,34.3182,34.5444,52805376
2015-04-15,34.5371,34.8044,34.4712,34.787,49896999
2015-04-16,34.8834,35.2634,34.8264,35.06,68245860
2015-04-17,34.3265,34.5059,34.2385,34.4481,95057243
2015-04-20,34.4089,34.5234,34.3841,34.4172,35712540
2015-04-21,34.7055,34.7806,34.6022,34.6176,41287783
2015-04-22,34.8512,35.0207,34.7622,34.9886,36283470
2015-04-23,34.8998,35.3265,34.8834,35.2467,39735112
2015-04-24,35.3915,35.4153,35.3191,35.3759,54576801
2015-04-27,35.5133,35.5939,35.4391,35.5133,51836307
2015-04-28,35.528,35.649,35.4153,35.5701,40213105
2015-04-29,35.213,35.3137,35.0289,35.1261,56712138
2015-04-30,34.8431,34.8512,34.5846,34.5929,121883474
2015-05-01,34.7622,34.8998,34.5846,34.8044,55690886
2015-05-04,34.8192,35.06,34.7954,35.0032,38815007
2015-05-05,34.8512,34.8905,34.6176,34.625,48017803
2015-05-06,34.6681,34.7055,34.1341,34.1983,65000640
2015-05-07,33.9976,34.1579,33.9317,34.1487,54969603
2015-05-08,34.5444,34.7477,34.4417,34.5846,70433653
2015-05-11,34.5444,34.6022,34.2239,34.2532,43018389
2015-05-12,33.9905,34.2312,33.9637,34.1414,47638412
2015-05-13,34.4574,34.5234,34.1817,34.2064,51015155
2015-05-14,34.4417,34.6022,34.3914,34.5444,45951251
2015-05-15,34.5234,34.8192,34.4417,34.8119,50630309
2015-05-18,34.6176,34.6341,34.4417,34.4574,44220777
2015-05-19,34.4648,34.5618,34.4481,34.5152,39746067
2015-05-20,34.4417,34.5846,34.3182,34.4886,46679907
2015-05-21,34.2477,34.3914,34.1909,34.3667,34180885
2015-05-22,34.5444,34.5846,34.4089,34.4793,46987003
2015-05-26,34.2614,34.2614,33.8273,33.9317,63226903
2015-05-27,33.6653,33.9637,33.6095,33.9382,43959567
2015-05-28,33.4235,33.5353,33.3007,33.4967,52914546
2015-05-29,33.4399,33.472,33.1331,33.1752,73705402
2015-06-01,33.19,33.2065,32.9739,33.0452,65087583
2015-06-02,33.0113,33.3182,32.9646,33.1752,52471552
2015-06-03,32.9326,33.1248,32.9243,33.004,48702890
2015-06-04,32.7136,32.8208,32.4866,32.5049,57808504
2015-06-05,32.2513,32.5204,32.1971,32.3583,64434309
2015-06-08,32.4078,32.4481,32.32,32.3512,42154309
2015-06-09,32.2392,32.2449,32.1166,32.157,41380763
2015-06-10,32.4637,32.6661,32.4481,32.6239,80356606
2015-06-11,32.5452,32.5609,32.374,32.4637,41906123
2015-06-12,32.471,32.5049,32.3666,32.4637,50790886
2015-06-15,32.0744,32.1394,31.9975,32.1011,42264383
2015-06-16,31.9883,32.157,31.9234,32.1092,41655645
2015-06-17,32.1166,32.4866,31.9307,32.3017,87394446
2015-06-18,32.5533,32.721,32.4957,32.601,74395574
2015-06-19,32.4481,32.5609,32.32,32.32,69279646
2015-06-22,32.8759,32.8904,32.7467,32.787,55791040
2015-06-23,32.9152,33.1248,32.907,33.1112,50299183
2015-06-24,33.0857,33.1331,32.8759,32.8759,69546640
2015-06-25,32.917,32.9344,32.7374,32.7559,30068043
2015-06-26,32.47,32.6322,32.4206,32.4534,42720179
2015-06-29,31.9325,32.0561,31.7209,31.73,73343354
2015-06-30,32.2988,32.3162,32.0862,32.2018,75380600
2015-07-01,32.3804,32.3978,32.1047,32.178,47519729
2015-07-02,32.3711,32.5268,32.3072,32.3319,41938030
2015-07-06,31.4873,31.6495,31.307,31.4306,82302542
2015-07-07,30.8355,31.0131,30.405,30.96,123896314
2015-07-08,30.1367,30.2767,29.8362,29.8941,115530406
2015-07-09,30.8042,30.9105,30.4636,30.4708,89680457
2015-07-10,31.2338,31.3491,31.0305,31.2419,79637558
2015-07-13,31.4454,31.5286,31.373,31.4526,53946938
2015-07-14,31.307,31.5349,31.2758,31.5121,37221419
2015-07-15,31.3161,31.3409,31.121,31.1532,54184713
2015-07-16,31.503,31.5863,31.4122,31.5433,44561056
2015-07-17,31.5918,31.6001,31.4454,31.503,43942427
2015-07-20,31.2018,31.3647,31.0644,31.2978,39011226
2015-07-21,31.4306,31.4617,31.2841,31.307,33989471
2015-07-22,31.0479,31.056,30.8271,30.8611,48386526
2015-07-23,30.8445,30.8683,30.535,30.5597,52644711
2015-07-24,30.3079,30.317,29.9663,30.121,67909179
2015-07-27,29.6164,29.7217,29.4791,29.5513,89880764
2015-07-28,29.7794,29.8773,29.5844,29.8546,61150875
2015-07-29,29.926,30.2767,29.8362,30.1447,75199982
2015-07-30,29.8124,29.902,29.6586,29.8453,54199408
2015-07-31,30.1284,30.2841,30.0478,30.1704,104606567
2015-08-03,29.8051,29.8271,29.5513,29.6677,56196754
2015-08-04,29.9169,30.0175,29.6852,29.7712,47514806
2015-08-05,30.0561,30.0798,29.7217,29.7794,37877316
2015-08-06,29.6257,29.6421,29.4378,29.5184,51899815
2015-08-07,29.5184,29.6337,29.4378,29.5037,45557042
2015-08-10,29.6852,30.0633,29.6494,30.0002,52994259
2015-08-11,29.2904,29.3819,29.0797,29.3397,72152039
2015-08-12,28.8114,28.8929,28.6493,28.8856,79407970
2015-08-13,28.8929,29.0147,28.7886,28.838,71565223
2015-08-14,28.9085,28.9992,28.8464,28.8783,43942918
2015-08-17,28.4626,28.5935,28.4076,28.5606,52425337
2015-08-18,28.2418,28.3252,28.1548,28.2509,52462247
2015-08-19,28.0403,28.1869,27.6759,27.9011,138181031
2015-08-20,27.5283,27.6081,27.391,27.4643,143496359
2015-08-21,27.0559,27.1858,26.5851,26.618,158890258
2015-08-24,24.8149,26.1877,24.3844,25.4577,269138505
2015-08-25,27.0329,27.0485,25.781,25.781,166102073
2015-08-26,26.422,26.7397,25.9348,26.6335,165630593
2015-08-27,27.1547,27.861,27.1475,27.8132,178226749
2015-08-28,27.391,27.642,27.3022,27.4552,84476120
2015-08-31,27.2527,27.5531,27.0174,27.5018,121238833
2015-09-01,26.6666,26.837,26.3021,26.4386,102940039
2015-09-02,26.8534,26.8626,26.5208,26.8205,68348174
2015-09-03,26.8707,27.2847,26.8286,26.9275,83010865
2015-09-04,26.422,26.5055,25.9679,26.1226,100844589
2015-09-08,26.837,26.9917,26.7078,26.9506,65928528
2015-09-09,27.4552,27.5018,26.8113,26.8113,69379471
2015-09-10,26.8865,27.2527,26.8205,27.0896,61202367
2015-09-11,27.0174,27.228,26.9587,27.195,51916456
2015-09-14,27.1054,27.1858,26.9442,27.1547,48370405
2015-09-15,27.1475,27.4871,27.1144,27.4139,63872949
2015-09-16,27.861,28.1959,27.8223,28.0806,104839237
2015-09-17,27.861,28.7318,27.8433,28.0166,130299115
2015-09-18,27.739,27.9432,27.3827,27.4945,111920501
2015-09-21,27.5018,27.5531,27.3415,27.446,55758163
2015-09-22,26.8534,26.9587,26.7253,26.9358,72436938
2015-09-23,26.8113,26.8452,26.4963,26.5055,55023438
2015-09-24,26.0897,26.5208,25.9605,26.3899,98282913
2015-09-25,26.7728,26.7728,26.2949,26.3333,73651810
2015-09-28,26.1226,26.1308,25.6921,25.7737,72172878
2015-09-29,25.8616,26.0228,25.7159,25.8946,64999722
2015-09-30,26.5695,26.6996,26.3991,26.6419,98948953
2015-10-01,26.8626,26.9195,26.5851,26.7876,59552994
2015-10-02,26.6666,27.5109,26.5695,27.5018,103233721
2015-10-05,27.8223,28.1117,27.771,28.0971,95807431
2015-10-06,28.0009,28.1117,27.8937,28.0484,58212999
2015-10-07,28.7408,28.9745,28.5769,28.7968,120460535
2015-10-08,28.6274,29.1458,28.5935,29.1054,78944985
2015-10-09,29.3975,29.4707,29.0715,29.2116,75745159
2015-10-12,29.2603,29.2767,28.958,28.9908,54173388
2015-10-13,28.6493,28.8929,28.4956,28.5202,88883915
2015-10-14,28.7235,28.8783,28.6429,28.7408,71022997
2015-10-15,29.2116,29.4563,29.0403,29.4378,74327528
2015-10-16,29.3325,29.4707,29.1768,29.4626,79978619
2015-10-19,29.1548,29.1768,29.0147,29.1622,64415478
2015-10-20,29.089,29.2024,29.022,29.1548,54397744
2015-10-21,28.9653,28.9908,28.7162,28.7318,67715886
2015-10-22,29.0313,29.3893,29.0313,29.3253,70085947
2015-10-23,29.5432,29.6001,29.3737,29.4946,66103978
2015-10-26,29.3471,29.3646,29.1934,29.2281,51416063
2015-10-27,28.9177,29.022,28.8289,28.8929,69384022
2015-10-28,28.958,29.0972,28.3983,28.5606,154308114
2015-10-29,28.283,28.4231,28.2337,28.2921,78603431
2015-10-30,28.5028,28.511,28.3252,28.3408,88680164
2015-11-02,28.5862,28.9003,28.5687,28.9003,63851879
2015-11-03,28.8206,29.3975,28.8114,29.2832,84077812
2015-11-04,29.4626,29.4791,28.958,29.0486,85195326
2015-11-05,29.022,29.1934,28.9085,29.0972,53278722
2015-11-06,28.4542,28.7318,28.3004,28.6906,80647325
2015-11-09,28.2767,28.3728,27.9103,27.9762,94060050
2015-11-10,27.8525,27.9267,27.7307,27.8525,66287547
2015-11-11,28.0714,28.0806,27.8525,27.9103,42365339
2015-11-12,27.7895,27.9762,27.6173,27.642,65330077
2015-11-13,27.4552,27.4791,27.1786,27.261,88644237
2015-11-16,27.3415,27.7967,27.294,27.7895,76154012
2015-11-17,27.8297,27.8773,27.6584,27.707,71912067
2015-11-18,27.6759,28.0403,27.6503,28.0072,59262013
2015-11-19,28.1869,28.3317,28.1372,28.2602,84863311
2015-11-20,28.5357,28.6906,28.4542,28.544,89967505
2015-11-23,28.4231,28.4789,28.2509,28.2767,68103455
2015-11-24,28.0898,28.4717,28.0559,28.4231,76304363
2015-11-25,28.2418,28.2683,28.0971,28.2043,46678031
2015-11-27,27.8297,27.8379,27.5531,27.5842,67445328
2015-11-30,27.5109,27.6584,27.446,27.6245,112129667
2015-12-01,27.7645,27.8773,27.707,27.8379,69752328
2015-12-02,27.6759,27.7133,27.391,27.5018,72703805
2015-12-03,27.6081,27.6245,27.2444,27.3508,64831329
2015-12-04,27.1227,27.5842,27.1227,27.5366,97834610
2015-12-07,27.2756,27.294,27.0083,27.0823,58581616
2015-12-08,26.5283,26.8039,26.4642,26.7803,87789676
2015-12-09,26.6996,26.9743,26.5055,26.5604,81724634
2015-12-10,26.4881,26.5925,26.3249,26.3809,72937578
2015-12-11,25.8397,25.8698,25.6024,25.6437,110494511
2015-12-14,25.9102,26.0751,25.6758,26.0576,103062255
2015-12-15,26.3809,26.5604,26.3735,26.455,96121813
2015-12-16,26.6583,27.1144,26.5448,26.9743,129289887
2015-12-17,26.9917,27.0174,26.6254,26.6254,115220114
2015-12-18,26.6335,26.7078,26.4788,26.5356,119184488
2015-12-21,26.7912,26.8167,26.5539,26.7445,77538700
2015-12-22,26.7535,26.9734,26.7198,26.9579,60168454
2015-12-23,27.1649,27.3644,27.1565,27.3379,57502364
2015-12-24,27.1804,27.2894,27.1649,27.2399,26086758
2015-12-28,27.0255,27.0649,26.9349,27.0495,46397682
2015-12-29,27.1244,27.1804,27.0403,27.0742,53222841
2015-12-30,26.8086,26.8516,26.6365,26.6519,62173466
2015-12-31,26.6519,26.759,26.5613,26.5704,53529557
2016-01-04,25.8772,25.9029,25.6299,25.8461,101146727
2016-01-05,25.9605,26.0008,25.8379,25.9029,69992889
2016-01-06,25.4146,25.5794,25.3065,25.4055,79759026
2016-01-07,24.7554,25.1014,24.6051,24.6206,107791105
2016-01-08,24.7818,24.8742,24.3505,24.3596,87381808
2016-01-11,24.5895,24.6051,24.128,24.3505,68117023
2016-01-12,24.519,24.6389,24.2278,24.4001,74332773
2016-01-13,24.6784,24.7625,24.0868,24.1437,86967863
2016-01-14,24.1684,24.5474,23.988,24.4558,79276126
2016-01-15,23.4997,23.6499,23.1801,23.4861,142440455
2016-01-19,24.1031,24.1352,23.6554,23.8378,96356518
2016-01-20,23.2515,23.4905,22.7901,23.3174,125028937
2016-01-21,23.3092,23.7132,23.1351,23.41,99156028
2016-01-22,24.1518,24.2187,23.988,24.2113,91936327
2016-01-25,24.0447,24.1437,23.78,23.7937,72233440
2016-01-26,23.9302,24.1819,23.8835,24.1437,72714136
2016-01-27,24.1352,24.3991,23.8935,24.0612,89671844
2016-01-28,24.5309,24.5859,24.2323,24.442,102631782
2016-01-29,24.8295,25.2535,24.8038,25.2334,99306685
2016-02-01,24.8084,25.0639,24.7426,24.9943,52402817
2016-02-02,24.5823,24.6124,24.1197,24.1857,91460767
2016-02-03,24.442,24.888,24.0356,24.8707,141913383
2016-02-04,25.0603,25.3733,24.8982,25.0603,121056789
2016-02-05,24.9585,25.0446,24.6711,24.7699,83638443
2016-02-08,24.3926,24.5428,24.1437,24.4329,88089485
2016-02-09,23.9723,24.3762,23.8459,24.0941,81504299
2016-02-10,24.367,24.6389,24.1857,24.1939,81399129
2016-02-11,23.7077,23.9539,23.607,23.7973,105149488
2016-02-12,23.9961,24.2113,23.8788,24.2021,82909217
2016-02-16,24.6564,24.7699,24.5502,24.7379,65899404
2016-02-17,24.9585,25.2838,24.9357,25.226,83953600
2016-02-18,25.3149,25.3149,25.019,25.075,71649201
2016-02-19,24.9201,25.0832,24.8249,24.9585,71561259
2016-02-22,25.3819,25.5794,25.3406,25.5794,51698734
2016-02-23,25.2919,25.3322,25.0035,25.0364,66227807
2016-02-24,24.6298,25.0639,24.4896,24.976,71847672
2016-02-25,24.9431,25.0923,24.7588,25.0603,55601626
2016-02-26,25.226,25.2416,24.7864,24.8131,66190847
2016-02-29,25.0603,25.2663,25.0035,25.0282,79405223
2016-03-01,25.5053,25.934,25.4971,25.9184,83986446
2016-03-02,25.9515,26.282,25.8937,26.2637,81143010
2016-03-03,26.2911,26.5704,26.2562,26.5613,81090145
2016-03-04,26.8167,27.2062,26.7535,27.0906,124162089
2016-03-07,26.8259,27.1804,26.8004,27.0495,82159582
2016-03-08,26.7198,26.762,26.4833,26.5868,61190576
2016-03-09,26.762,26.9018,26.6693,26.7535,66495111
2016-03-10,26.9094,26.9579,26.4057,26.7912,84461190
2016-03-11,27.1977,27.4112,27.1649,27.3561,90860330
2016-03-14,27.2637,27.3644,27.1117,27.1886,53110175
2016-03-15,26.7765,26.8086,26.6519,26.8004,81131158
2016-03-16,26.5868,27.4112,26.5796,27.3379,118963232
2016-03-17,27.7097,28.0064,27.567,27.9442,139015395
2016-03-18,28.0806,28.2207,28.0559,28.088,123808416
2016-03-21,28.0559,28.2133,28.0157,28.1475,72590424
2016-03-22,27.8993,28.1969,27.8901,28.0806,50835553
2016-03-23,27.8489,27.8489,27.5685,27.6006,71028236
2016-03-24,27.3058,27.5449,27.2399,27.5366,74481685
2016-03-28,27.5531,27.6346,27.5018,27.6254,48694985
2016-03-29,27.4623,28.0157,27.4037,28.0064,98903958
2016-03-30,28.4277,28.5431,28.2866,28.2959,63908098
2016-03-31,28.3947,28.4863,28.1887,28.2721,132774065
2016-04-01,27.6685,28.2362,27.5852,28.1887,92290337
2016-04-04,28.1731,28.1804,27.826,27.8489,56247051
2016-04-05,27.4112,27.5018,27.2563,27.3058,74700563
2016-04-06,27.2316,27.6439,27.1565,27.6346,68581211
2016-04-07,27.2711,27.3287,27.0127,27.0831,91354181
2016-04-08,27.6777,27.7097,27.4533,27.5531,54255996
2016-04-11,28.0064,28.1063,27.8653,27.9074,77501845
2016-04-12,28.0064,28.4277,27.8818,28.3361,85121652
2016-04-13,28.7913,28.8582,28.6612,28.8408,115545699
2016-04-14,28.7913,28.8152,28.6568,28.7006,60273705
2016-04-15,28.6658,28.7181,28.5322,28.5348,74789766
2016-04-18,28.4359,28.8068,28.3783,28.6658,62768215
2016-04-19,28.9477,29.1695,28.9094,29.1044,85251595
2016-04-20,28.8738,29.12,28.7702,28.9717,62595713
2016-04-21,28.8965,28.8965,28.6274,28.6832,71823720
2016-04-22,28.5687,28.7675,28.4863,28.5092,52974182
2016-04-25,28.4936,28.4936,28.283,28.3297,48600535
2016-04-26,28.5431,28.6429,28.4599,28.6355,56206407
2016-04-27,28.5184,28.8582,28.4359,28.8068,68076257
2016-04-28,28.5184,28.7675,28.4442,28.5092,62657307
2016-04-29,28.4277,28.5431,28.1557,28.4039,104773489
2016-05-02,28.3874,28.3947,28.1804,28.3077,44688429
2016-05-03,27.7748,27.826,27.5018,27.5101,114794865
2016-05-04,27.3379,27.3882,27.0495,27.0649,128222911
2016-05-05,27.3287,27.3644,26.9734,27.0568,100588604
2016-05-06,26.9661,27.2142,26.9468,27.0988,98906643
2016-05-09,27.0403,27.0495,26.6767,26.7535,101844539
2016-05-10,27.0495,27.2801,27.0403,27.2637,84059029
2016-05-11,27.2399,27.3882,27.1337,27.1977,70994036
2016-05-12,27.3561,27.4002,27.0255,27.1244,76893476
2016-05-13,26.8929,27.0083,26.5841,26.6365,75132070
2016-05-16,26.9018,27.0495,26.8929,26.9579,62036654
2016-05-17,26.9018,27.0293,26.762,26.8343,77064206
2016-05-18,26.6519,26.9349,26.4212,26.5704,110841269
2016-05-19,26.347,26.4101,26.1656,26.3068,90201943
2016-05-20,26.5704,26.6611,26.5366,26.5868,66545424
2016-05-23,26.5283,26.6986,26.5138,26.5366,63783079
2016-05-24,26.6767,26.8681,26.6519,26.8086,70532366
2016-05-25,27.0649,27.2563,27.0495,27.1337,65119533
2016-05-26,27.3471,27.3965,27.1649,27.3149,58412413
2016-05-27,27.4112,27.4671,27.2316,27.3058,52509758
2016-05-31,27.3736,27.4871,27.2657,27.3379,114638371
2016-06-01,27.2316,27.38,27.1649,27.3214,63137225
2016-06-02,27.2986,27.577,27.2563,27.5449,58457146
2016-06-03,27.8818,27.9826,27.6685,27.9652,108336292
2016-06-06,28.0714,28.3123,28.0478,28.2629,133348102
2016-06-07,28.4442,28.5512,28.4196,28.5184,72585213
2016-06-08,28.7089,28.7749,28.6108,28.7253,91891801
2016-06-09,28.3361,28.4599,28.2959,28.3947,66551475
2016-06-10,27.8177,27.9368,27.609,27.6777,93791008
2016-06-13,27.3149,27.5449,27.2563,27.2894,68892031
2016-06-14,27.2062,27.3379,26.9734,27.1977,86043773
2016-06-15,27.4781,27.7242,27.3882,27.4716,78391015
2016-06-16,26.9908,27.4112,26.8167,27.3882,89628359
2016-06-17,27.4361,27.4781,27.2563,27.4623,68574428
2016-06-20,27.9826,28.1301,27.9194,27.9488,94744192
2016-06-21,28.0806,28.2445,27.924,28.1639,91070252
2016-06-22,28.3526,28.4186,28.1859,28.2337,80865394
2016-06-23,28.6192,28.9167,28.4926,28.9167,84247228
2016-06-24,27.2535,27.8361,27.0951,27.1621,190604288
2016-06-27,27.0366,27.0403,26.5293,26.8103,123861998
2016-06-28,27.4523,27.6182,27.3544,27.6144,81729312
2016-06-29,28.1348,28.3013,28.0851,28.3013,99272686
2016-06-30,28.4268,28.6576,28.2929,28.5852,111346940
2016-07-01,28.8005,28.9076,28.7344,28.8609,79953126
2016-07-05,28.4552,28.4855,28.2024,28.2418,76231253
2016-07-06,27.86,28.1694,27.7217,28.1694,73426724
2016-07-07,28.3013,28.3855,28.0111,28.0944,59604772
2016-07-08,28.4111,28.7097,28.3765,28.7016,90043203
2016-07-11,28.9423,29.0744,28.9213,28.9755,84385291
2016-07-12,29.3564,29.4736,29.2713,29.3838,107307282
2016-07-13,29.392,29.4085,29.1458,29.3333,74568443
2016-07-14,29.6586,29.8408,29.5897,29.7567,120161101
2016-07-15,29.7317,29.752,29.5744,29.6915,98681187
2016-07-18,29.5991,29.9654,29.5991,29.9526,91188506
2016-07-19,29.6915,29.7448,29.5496,29.6494,65911832
2016-07-20,29.7144,29.8674,29.633,29.7996,57808203
2016-07-21,29.7317,29.8583,29.6282,29.7015,67740781
2016-07-22,29.8041,29.9315,29.7144,29.9242,54691755
2016-07-25,29.8152,29.8243,29.5991,29.6247,53099563
2016-07-26,29.7913,29.915,29.7448,29.8583,76443009
2016-07-27,29.9075,30.0486,29.6586,29.9562,81605647
2016-07-28,29.9075,29.9654,29.7739,29.9654,54800672
2016-07-29,29.9727,30.1577,29.8408,30.12,102488412
2016-08-01,30.198,30.2483,30.025,30.0643,69471183
2016-08-02,30.0166,30.0853,29.633,29.85,98392388
2016-08-03,29.6411,29.9654,29.5744,29.9479,52520087
2016-08-04,30.034,30.2391,29.9654,30.1164,84783416
2016-08-05,30.3326,30.4974,30.2483,30.4653,66040749
2016-08-08,30.6622,30.7475,30.631,30.6898,52453539
2016-08-09,30.797,31.0112,30.7877,30.8876,79119805
2016-08-10,31.0469,31.0635,30.806,30.8968,71055419
2016-08-11,31.0203,31.3135,30.9801,31.2951,99221328
2016-08-12,31.1963,31.2805,31.0551,31.1789,65855970
2016-08-15,31.4122,31.5928,31.4049,31.5057,66305299
2016-08-16,31.438,31.438,31.2556,31.3629,74027215
2016-08-17,31.122,31.2466,30.8592,31.1632,127937001
2016-08-18,31.3629,31.47,31.2758,31.4535,75782808
2016-08-19,31.1147,31.3042,30.9801,31.2805,76926193
2016-08-22,30.9882,30.9882,30.7712,30.8637,75608500
2016-08-23,31.1303,31.1963,30.7136,30.7411,87118559
2016-08-24,30.6898,30.8637,30.631,30.8217,90086761
2016-08-25,30.7061,30.8637,30.7061,30.8473,67837036
2016-08-26,30.915,31.2375,30.3371,30.5808,214918800
2016-08-29,30.5808,30.8556,30.5688,30.8142,59595880
2016-08-30,30.8556,30.9646,30.6806,30.7319,57935232
2016-08-31,30.5726,30.6054,30.2988,30.3903,118643108
2016-09-01,30.4169,30.6229,30.3481,30.6139,80681820
2016-09-02,31.0387,31.1385,30.9059,31.122,106251635
2016-09-06,31.5378,31.8079,31.47,31.7795,130510128
2016-09-07,31.7969,31.8079,31.6213,31.688,70462281
2016-09-08,31.6972,31.7888,31.5295,31.6028,88169313
2016-09-09,31.1147,31.122,30.5387,30.5387,149152197
2016-09-12,30.123,30.8637,30.0643,30.7475,144019874
2016-09-13,30.2904,30.4058,29.8243,29.9727,193264863
2016-09-14,30.0733,30.3977,30.0486,30.0643,108380752
2016-09-15,30.2822,30.6586,30.1486,30.5808,105339705
2016-09-16,30.3326,30.4131,30.0944,30.372,111324065
2016-09-19,30.7557,30.8637,30.5642,30.6139,67131904
2016-09-20,30.8556,30.8556,30.6229,30.631,58337014
2016-09-21,30.9306,31.5295,30.8346,31.4883,148901680
2016-09-22,31.7642,31.8766,31.5947,31.7127,88788279
2016-09-23,31.4535,31.5378,31.2887,31.3042,66588113
2016-09-26,31.0203,31.0974,30.8473,30.8473,56796285
2016-09-27,31.0726,31.2887,30.9389,31.2887,75112444
2016-09-28,31.3381,31.5947,31.0551,31.5716,99062670
2016-09-29,31.4049,31.4883,30.9306,31.0203,89743376
2016-09-30,31.1586,31.2723,30.7804,31.1542,101151707
2016-10-03,31.2219,31.4306,31.0974,31.3711,93387809
2016-10-04,31.3875,31.4581,30.9196,31.0203,114603435
2016-10-05,31.3381,31.5149,31.2375,31.47,74467323
2016-10-06,31.3042,31.5215,31.2299,31.4968,54587739
2016-10-07,31.5378,31.5809,31.1147,31.3546,92457528
2016-10-10,31.5626,31.7714,31.5149,31.6972,67451258
2016-10-11,31.1477,31.1632,30.8107,30.9646,95739520
2016-10-12,30.8637,31.0158,30.7631,30.9059,58279040
2016-10-13,30.4297,30.7475,30.2658,30.631,81135135
2016-10-14,30.8876,30.9562,30.6229,30.6806,65194299
2016-10-17,30.6395,30.7631,30.6092,30.6467,45368170
2016-10-18,31.1715,31.2466,31.0635,31.187,60312822
2016-10-19,31.3381,31.4454,31.2219,31.3794,59106341
2016-10-20,31.2723,31.4216,31.1715,31.2887,66454182
2016-10-21,31.1055,31.3042,31.0635,31.2805,39738029
2016-10-24,31.5295,31.5543,31.3298,31.4122,33828454
2016-10-25,31.3875,31.5057,31.3381,31.4454,38746827
2016-10-26,31.0974,31.2621,31.0112,31.1147,60962650
2016-10-27,31.1385,31.1385,30.8217,30.8473,56841425
2016-10-28,30.8793,31.0112,30.5726,30.7229,83612260
2016-10-31,30.8637,31.0002,30.8179,30.8968,72561863
2016-11-01,31.0112,31.0203,30.4058,30.6467,108320764
2016-11-02,30.5304,30.6139,30.1422,30.2822,98952137
2016-11-03,30.315,30.4022,30.09,30.198,81018827
2016-11-04,29.9562,30.0991,29.85,29.8902,94368327
2016-11-07,30.6182,31.0039,30.5726,30.9718,102527947
2016-11-08,30.8299,31.3381,30.7557,31.1715,100925898
2016-11-09,30.2319,30.5222,30.025,30.1577,232327650
2016-11-10,29.8828,29.99,29.1502,29.2986,247842375
2016-11-11,28.7438,28.9836,28.3855,28.7438,218910258
2016-11-14,28.5512,28.7016,28.3096,28.5348,129679322
2016-11-15,28.7601,29.1585,28.7438,29.1082,108109000
2016-11-16,28.7675,28.9423,28.7144,28.8682,78597789
2016-11-17,28.9662,29.1328,28.8563,28.9076,97160316
2016-11-18,28.9662,29.024,28.7601,28.7766,61789415
2016-11-21,29.033,29.1421,28.9755,29.0597,54394960
2016-11-22,29.4828,29.5158,29.2832,29.5002,73928366
2016-11-23,29.0836,29.2263,29.0156,29.1815,52283974
2016-11-25,29.3481,29.3746,29.2832,29.3253,34345917
2016-11-28,29.4416,29.5577,29.4048,29.4416,61247178
2016-11-29,29.3481,29.5744,29.3161,29.4828,43822974
2016-11-30,29.6155,29.6586,29.5158,29.5313,103616057
2016-12-01,29.4506,29.5158,29.1741,29.1815,97240775
2016-12-02,29.1815,29.3564,29.1648,29.218,70586885
2016-12-05,29.3564,29.4828,29.3407,29.4579,64037557
2016-12-06,29.5496,29.6247,29.4736,29.6155,58127523
2016-12-07,29.7996,30.1531,29.7448,30.1164,74254616
2016-12-08,30.034,30.2904,30.0166,30.2483,72473902
2016-12-09,30.0643,30.1824,30.0073,30.09,72331530
2016-12-12,29.9242,30.034,29.8088,29.8902,49002052
2016-12-13,30.0643,30.2904,30.0569,30.2236,58832129
2016-12-14,29.9818,30.09,29.3161,29.3253,114420347
2016-12-15,29.3407,29.491,29.2618,29.3746,82817750
2016-12-16,29.3079,29.4004,29.1585,29.2409,89034169
2016-12-19,29.2584,29.2667,29.0422,29.0422,54038781
2016-12-20,29.1237,29.1953,29.0668,29.1421,47069718
2016-12-21,29.1879,29.1969,28.9955,29.0202,61666970
2016-12-22,28.7097,28.7272,28.5578,28.675,57999621
2016-12-23,28.7016,28.8444,28.675,28.8444,38105024
2016-12-27,28.9104,29.0028,28.9011,28.9699,30852197
2016-12-28,29.2106,29.2482,29.1136,29.1879,40105192
2016-12-29,29.4836,29.7006,29.4663,29.6704,57598772
2016-12-30,29.6613,29.6796,29.3692,29.4588,71920213
2017-01-03,29.7784,29.9974,29.7006,29.8124,76637804
2017-01-04,29.9801,30.0981,29.9626,30.0405,98728099
2017-01-05,30.2575,30.4169,30.2401,30.3665,71667746
2017-01-06,30.2668,30.2923,30.1577,30.2401,39373180
2017-01-09,30.2246,30.2923,30.1778,30.2162,40349041
2017-01-10,30.4003,30.5607,30.3746,30.393,55398337
2017-01-11,30.4516,30.7786,30.3344,30.7539,109941047
2017-01-12,30.8793,30.8876,30.73,30.8876,45527435
2017-01-13,30.7695,30.8876,30.7391,30.8637,41880769
2017-01-17,30.796,30.8968,30.7539,30.8464,45596608
2017-01-18,30.8637,30.872,30.6192,30.6778,43927206
2017-01-19,30.6869,30.6962,30.4608,30.5863,62842075
2017-01-20,30.6192,30.6869,30.4763,30.6439,70466016
2017-01-23,30.8556,31.1083,30.6101,31.099,61088726
2017-01-24,31.2338,31.4105,31.2163,31.2923,54098449
2017-01-25,31.5086,31.6549,31.4361,31.6386,50699283
2017-01-26,31.6293,31.6431,31.4774,31.5038,51458331
2017-01-27,31.5038,31.5706,31.4033,31.5295,36186136
2017-01-30,31.3007,31.3685,31.2256,31.36,41250046
2017-01-31,31.394,31.4774,31.3007,31.4188,79882604
2017-02-01,31.5452,31.6028,31.3519,31.4361,64558655
2017-02-02,31.5368,31.6028,31.4883,31.5706,31867334
2017-02-03,31.7136,31.8227,31.6386,31.7651,40770278
2017-02-06,31.73,31.7651,31.6633,31.6888,35950951
2017-02-07,31.6165,31.6549,31.4948,31.5295,37666599
2017-02-08,31.5488,31.7566,31.5368,31.7209,44998460
2017-02-09,31.8565,31.9188,31.8144,31.8656,45502028
2017-02-10,31.9398,32.1595,31.9234,32.1595,46104484
2017-02-13,32.1551,32.2933,32.1514,32.2584,40391997
2017-02-14,32.2584,32.2933,31.9993,32.2933,65754014
2017-02-15,32.3017,32.5727,32.2676,32.5553,58860171
2017-02-16,32.59,32.59,32.4124,32.4363,51087981
2017-02-17,32.1843,32.3106,32.1595,32.3017,65223281
2017-02-21,32.5002,32.6643,32.47,32.655,50630975
2017-02-22,32.6048,32.7576,32.59,32.7576,46441589
2017-02-23,32.9261,32.9436,32.7146,32.7659,55575872
2017-02-24,32.3693,32.4454,32.3281,32.3776,52969674
2017-02-27,32.2851,32.3776,32.2018,32.2769,63731555
2017-02-28,32.2421,32.2504,31.9563,31.9655,81419638
2017-03-01,32.2265,32.4829,32.2108,32.462,110426862
2017-03-02,32.1423,32.2018,31.8831,31.8896,75486795
2017-03-03,32.0424,32.168,31.9398,32.1339,65327780
2017-03-06,32.1843,32.1936,32.0516,32.1514,36154945
2017-03-07,32.2504,32.2676,32.1249,32.1843,51662696
2017-03-08,32.1092,32.1595,31.8565,31.8831,71960729
2017-03-09,31.7209,31.7721,31.4608,31.6293,76247959
2017-03-10,31.8831,31.9829,31.8052,31.9829,53663693
2017-03-13,32.3153,32.4534,32.2851,32.4288,50395959
2017-03-14,32.3281,32.3693,32.2192,32.2421,67266950
2017-03-15,32.4088,33.1442,32.32,33.0847,147460910
2017-03-16,33.32,33.362,33.1853,33.2889,163900958
2017-03-17,33.32,33.3373,33.2028,33.2293,81133493
2017-03-20,33.4381,33.7074,33.3869,33.6148,83559759
2017-03-21,33.7815,33.8512,33.2202,33.2458,85227551
2017-03-22,33.2157,33.4793,33.135,33.4052,83351284
2017-03-23,33.2842,33.5297,33.2797,33.4125,64029945
2017-03-24,33.3869,33.5553,33.3796,33.4967,81850558
2017-03-27,33.2797,33.4639,33.178,33.4052,62864763
2017-03-28,33.3796,33.5975,33.3796,33.4967,61559934
2017-03-29,33.4207,33.5809,33.3529,33.5553,43802922
2017-03-30,33.4162,33.5196,33.3529,33.3796,39553661
2017-03-31,33.1698,33.2202,33.0754,33.1442,111175583
2017-04-03,33.2458,33.362,33.1231,33.3291,71364794
2017-04-04,33.2623,33.3959,33.1981,33.3457,52454325
2017-04-05,33.4829,33.5728,33.2293,33.2458,52409602
2017-04-06,33.2109,33.2704,33.0847,33.1853,42243375
2017-04-07,33.1203,33.2797,33.0936,33.1267,47961078
2017-04-10,33.0003,33.0342,32.8904,32.9921,40233773
2017-04-11,32.9848,33.026,32.7229,32.917,54672393
2017-04-12,33.06,33.0847,32.8693,33.0754,65541697
2017-04-13,33.1522,33.2375,32.9261,32.9354,57261603
2017-04-17,33.0847,33.2797,33.0342,33.2797,35447269
2017-04-18,32.9032,33.0168,32.7823,32.8566,60477475
2017-04-19,32.9399,32.9509,32.5745,32.655,69815954
2017-04-20,33.005,33.068,32.9079,33.06,55528127
2017-04-21,33.068,33.1121,32.9967,33.06,39159112
2017-04-24,33.5462,33.5985,33.4472,33.5297,75518878
2017-04-25,33.7742,33.9163,33.7413,33.8255,60559927
2017-04-26,33.765,33.8685,33.656,33.699,67090564
2017-04-27,33.765,33.7742,33.5553,33.656,50269117
2017-04-28,33.6899,33.765,33.5985,33.7074,67308731
2017-05-01,33.8639,33.9949,33.7815,33.9006,48929941
2017-05-02,34.0453,34.1873,34.0015,34.1443,65580292
2017-05-03,34.0015,34.0361,33.8255,33.9163,69326426
2017-05-04,33.7331,33.7493,33.515,33.5378,96357435
2017-05-05,33.4876,33.8173,33.4793,33.8173,62490267
2017-05-08,33.9097,33.9949,33.7843,33.808,42714698
2017-05-09,34.0709,34.3393,34.0453,34.2375,83341951
2017-05-10,34.3393,34.4648,34.2972,34.4648,56568194
2017-05-11,34.5077,34.5948,34.3393,34.5407,44406496
2017-05-12,34.5903,34.7165,34.583,34.6854,77745986
2017-05-15,34.8594,35.0537,34.8347,35.0371,60102283
2017-05-16,35.0104,35.0874,34.9447,35.0701,49836198
2017-05-17,34.7678,34.811,34.452,34.4729,75144374
2017-05-18,33.6415,34.1991,33.5059,33.9006,144082190
2017-05-19,34.3979,34.6946,34.3887,34.6241,75703992
2017-05-22,34.659,34.7678,34.6241,34.659,55065530
2017-05-23,34.6854,34.7313,34.5994,34.6946,46938772
2017-05-24,34.6973,34.8843,34.6681,34.8256,58682050
2017-05-25,35.0104,35.1084,34.9244,34.9941,47071029
2017-05-26,35.0609,35.1398,35.0233,35.1213,37284546
2017-05-30,34.9281,34.9859,34.8686,34.9364,41741922
2017-05-31,34.8347,34.8493,34.6085,34.6681,95299784
2017-06-01,34.7606,34.9694,34.6763,34.9621,55618693
2017-06-02,35.0874,35.1617,35.0024,35.1398,51934018
2017-06-05,35.1305,35.213,35.0609,35.0967,46640195
2017-06-06,35.0537,35.1874,35.0371,35.1132,40626867
2017-06-07,35.0024,35.136,34.8769,35.0701,41292147
2017-06-08,35.3073,35.3229,35.1479,35.2808,58164564
2017-06-09,35.3073,35.3687,34.8174,35.0104,87541868
2017-06-12,34.811,34.8512,34.659,34.8256,62244395
2017-06-13,35.0069,35.0371,34.8769,34.9941,45550951
2017-06-14,35.2561,35.2724,34.8686,34.9859,83729185
2017-06-15,34.5663,34.6424,34.4153,34.6241,104180344
2017-06-16,34.702,34.7422,34.5325,34.6854,64029205
2017-06-19,34.8933,35.0874,34.8686,35.028,79488245
2017-06-20,34.9291,34.9372,34.6159,34.6424,84430511
2017-06-21,34.8026,34.8851,34.659,34.7165,64875300
2017-06-22,34.9033,35.0391,34.8182,34.8943,59623204
2017-06-23,34.9538,35.1488,34.9291,35.081,54584274
2017-06-26,35.4089,35.5078,35.3035,35.4181,52500674
2017-06-27,35.2249,35.31,34.9958,35.004,64943886
2017-06-28,35.1058,35.31,35.0215,35.2753,39749157
2017-06-29,35.1021,35.1141,34.5903,34.8264,77630489
2017-06-30,35.0343,35.1415,34.9629,34.9868,89969863
2017-07-03,35.1809,35.3009,35.1104,35.19,45458569
2017-07-05,34.9868,35.1415,34.8145,35.1231,58546997
2017-07-06,34.8696,34.9372,34.6496,34.702,59654131
2017-07-07,34.7934,34.8512,34.6159,34.7678,81926347
2017-07-10,34.8851,35.1213,34.8649,35.0985,45224835
2017-07-11,35.2834,35.4273,35.1809,35.3842,49586893
2017-07-12,35.8844,36.1469,35.8577,36.0701,94763475
2017-07-13,36.1288,36.2652,36.0948,36.2478,45778739
2017-07-14,36.4924,36.7286,36.4695,36.703,60534516
2017-07-17,36.5592,36.5832,36.4575,36.5355,52314294
2017-07-18,36.4649,36.6783,36.4163,36.6435,58196018
2017-07-19,36.9833,37.0218,36.8642,36.9494,44893866
2017-07-20,36.9786,36.9923,36.822,36.9053,42560509
2017-07-21,36.9145,36.9228,36.7807,36.8806,42392950
2017-07-24,37.0372,37.0418,36.8806,36.9923,44496541
2017-07-25,37.0336,37.084,36.8898,36.8989,43892851
2017-07-26,36.9576,37.2451,36.9053,37.2031,57967943
2017-07-27,37.3174,37.3311,36.7368,36.9996,73244695
2017-07-28,36.8642,36.9923,36.7672,36.9833,54503150
2017-07-31,37.0583,37.0583,36.9228,37.0253,71964992
2017-08-01,37.1939,37.2204,37.0922,37.1352,43932210
2017-08-02,37.2031,37.2369,36.9751,37.1691,34584322
2017-08-03,36.9923,37.017,36.8302,37.017,53649907
2017-08-04,37.0959,37.1774,36.9319,37.1527,57306923
2017-08-07,37.2872,37.4319,37.2606,37.4053,27066051
2017-08-08,37.5071,37.6856,37.3624,37.4137,40139297
2017-08-09,36.9833,37.1003,36.8761,37.0756,34315221
2017-08-10,36.7624,36.7716,36.1801,36.1985,123422185
2017-08-11,36.2386,36.4328,36.1133,36.2827,62656264
2017-08-14,36.6783,36.8302,36.6113,36.6526,44087957
2017-08-15,36.6234,36.7204,36.5528,36.6947,34859777
2017-08-16,36.9996,37.1003,36.9447,37.0756,51152796
2017-08-17,36.9923,37.05,36.5528,36.6023,78122905
2017-08-18,36.745,37.0675,36.5959,36.9145,79824736
2017-08-21,36.9996,37.127,36.9145,37.05,32828974
2017-08-22,37.3128,37.5152,37.2782,37.4659,36596490
2017-08-23,37.397,37.6766,37.3706,37.6417,57347490
2017-08-24,37.8101,37.845,37.6417,37.7598,61680860
2017-08-25,37.9713,38.0987,37.9037,37.9796,65691600
2017-08-28,37.9623,37.9623,37.7689,37.845,44115605
2017-08-29,37.4731,37.7855,37.4137,37.7781,53711813
2017-08-30,37.7269,37.8625,37.7002,37.8358,55228775
2017-08-31,37.845,37.9796,37.8028,37.8945,72650957
2017-09-01,38.0483,38.1911,37.9925,38.1739,65292446
2017-09-05,37.878,37.9548,37.4823,37.6766,58119134
2017-09-06,37.8185,37.9623,37.7562,37.921,52918974
2017-09-07,38.107,38.1995,38.0557,38.1995,46265908
2017-09-08,38.1408,38.1445,37.878,37.9466,49654045
2017-09-11,38.2599,38.4797,38.2517,38.454,53547253
2017-09-12,38.378,38.488,38.3514,38.4109,58550636
2017-09-13,38.2599,38.3167,38.1235,38.2086,64775899
2017-09-14,38.1141,38.3212,38.0822,38.3092,42630857
2017-09-15,38.378,38.5877,38.3011,38.5374,56565338
2017-09-18,38.7783,38.8514,38.6188,38.6739,44519080
2017-09-19,38.6948,38.7644,38.5795,38.7572,75403936
2017-09-20,38.7736,38.8343,38.2178,38.5795,91589676
2017-09-21,38.6948,38.7067,38.5007,38.5795,38646004
2017-09-22,38.3689,38.4357,38.3011,38.3606,46448886
2017-09-25,38.04,38.04,37.5629,37.7095,101335071
2017-09-26,37.7855,37.8358,37.5493,37.6088,74392330
2017-09-27,37.4979,37.5712,37.2699,37.4731,94557725
2017-09-28,37.2734,37.4979,37.2699,37.4493,65013857
2017-09-29,37.7359,37.9713,37.659,37.878,82644568
2017-10-02,37.8743,38.0602,37.8625,37.8862,80588410
2017-10-03,38.1911,38.4961,38.1481,38.488,63978452
2017-10-04,38.4704,38.573,38.4265,38.4797,53906391
2017-10-05,38.6397,38.8762,38.6279,38.7644,45850854
2017-10-06,38.4109,38.5959,38.3011,38.573,53080584
2017-10-09,38.4704,38.5456,38.4036,38.5456,29599944
2017-10-10,38.8423,38.9285,38.792,38.9285,54052139
2017-10-11,38.9202,39.1207,38.9111,39.1052,57726948
2017-10-12,39.1161,39.1207,39.053,39.0887,42051015
2017-10-13,39.4431,39.5192,39.3909,39.4431,73223436
2017-10-16,39.5402,39.5778,39.4074,39.4166,40325848
2017-10-17,39.3167,39.3342,39.1346,39.214,45933133
2017-10-18,39.3488,39.4348,39.2297,39.3075,42807050
2017-10-19,38.9018,38.9833,38.792,38.9604,60907188
2017-10-20,39.1563,39.1811,39.0382,39.1052,54855070
2017-10-23,39.0382,39.0456,38.7827,38.792,56146461
2017-10-24,38.8698,39.0026,38.7827,38.792,47570843
2017-10-25,38.9422,38.9942,38.4036,38.7067,67793056
2017-10-26,38.7324,38.8094,38.4357,38.4447,65441802
2017-10-27,38.6483,39.0456,38.53,39.0026,65331006
2017-10-30,38.8735,38.9787,38.7067,38.7572,42271009
2017-10-31,38.9942,39.1207,38.9348,39.1207,74408926
2017-11-01,39.4752,39.6025,39.2985,39.3258,61427137
2017-11-02,39.3817,39.4119,39.1903,39.3734,44979865
2017-11-03,39.3424,39.3561,38.9643,39.172,50761740
2017-11-06,39.3561,39.6198,39.3424,39.6107,36469523
2017-11-07,39.5693,39.6198,39.3561,39.3561,55486983
2017-11-08,39.4752,39.5649,39.4074,39.5439,41411922
2017-11-09,39.2737,39.3817,39.0026,39.2985,47195015
2017-11-10,39.2482,39.27,39.0428,39.1299,38404804
2017-11-13,38.9942,39.1299,38.9018,39.0456,61798663
2017-11-14,38.9787,39.02,38.7324,38.7827,67049769
2017-11-15,38.5877,38.6866,38.4193,38.5795,57736794
2017-11-16,39.1474,39.5017,39.1346,39.3817,54790755
2017-11-17,39.4971,39.7472,39.4752,39.5778,54723557
2017-11-20,39.5355,39.815,39.5192,39.7801,53817504
2017-11-21,40.2627,40.4735,40.2463,40.3131,75222886
2017-11-22,40.4404,40.5164,40.2756,40.4139,71882874
2017-11-24,40.2865,40.3552,40.2463,40.3316,30566312
2017-11-27,39.9917,40.0072,39.7215,39.738,56607874
2017-11-28,40.0594,40.1692,39.8818,40.0347,64304186
2017-11-29,39.8743,39.8743,39.3075,39.4,78396139
2017-11-30,39.2819,39.2893,38.9422,38.9696,139653841
2017-12-01,38.8698,38.9375,38.5639,38.7506,104524183
2017-12-04,39.1811,39.2434,38.792,38.8249,79711227
2017-12-05,38.8514,39.0622,38.7618,38.8011,38004572
2017-12-06,38.1911,38.3606,38.0904,38.2774,96842332
2017-12-07,38.1235,38.488,38.0822,38.3871,83773809
2017-12-08,38.8166,38.8844,38.6646,38.8343,50619844
2017-12-11,38.988,39.1052,38.9696,39.0293,54999548
2017-12-12,38.6646,38.8469,38.5959,38.7644,55786747
2017-12-13,39.007,39.3543,39.0026,39.2297,89841531
2017-12-14,39.1025,39.206,38.9422,38.9422,59997649
2017-12-15,39.02,39.1052,38.8249,39.0293,80302033
2017-12-18,39.3652,39.6025,39.3342,39.466,72382095
2017-12-19,39.5364,39.5364,39.2021,39.2617,57627366
2017-12-20,39.4431,39.4934,39.305,39.3139,49902798
2017-12-21,39.4752,39.7078,39.4522,39.5713,47179965
2017-12-22,39.7251,39.9148,39.6739,39.9056,46510154
2017-12-26,39.8359,39.8789,39.6994,39.8718,34507778
2017-12-27,39.9238,40.0255,39.8633,39.9752,41218535
2017-12-28,40.3442,40.379,40.1555,40.249,39452005
2017-12-29,40.5768,40.6098,40.3882,40.4376,54166306
2018-01-02,41.0036,41.2518,40.9605,41.2023,80364543
2018-01-03,41.4378,41.6539,41.4294,41.5952,65517782
2018-01-04,41.6988,41.8625,41.6822,41.8032,60766611
2018-01-05,41.8965,42.1713,41.8536,42.163,58292623
2018-01-08,42.1035,42.241,42.0687,42.163,43109553
2018-01-09,42.154,42.163,41.9048,42.0953,49093527
2018-01-10,41.7766,41.9139,41.6493,41.8297,84111686
2018-01-11,41.7685,42.0925,41.759,42.0861,45116032
2018-01-12,42.1713,42.5138,42.0605,42.4881,80819033
2018-01-16,42.6512,42.7794,42.2482,42.3252,93704926
2018-01-17,42.6512,42.9864,42.5926,42.8846,76743603
2018-01-18,42.8756,42.9946,42.8178,42.9342,39319822
2018-01-19,43.1504,43.2876,43.0166,43.2876,70500936
2018-01-22,43.2612,43.5413,43.1668,43.5367,57319379
2018-01-23,43.5367,43.7593,43.4672,43.7419,71391517
2018-01-24,44.024,44.2135,43.8015,44.11,74379156
2018-01-25,44.1541,44.4791,43.9616,44.0854,71693638
2018-01-26,44.3932,44.6934,44.2914,44.6934,93878267
2018-01-29,44.1541,44.2053,43.9572,44.0156,68614049
2018-01-30,43.5459,43.5953,43.2355,43.415,102075449
2018-01-31,44.0076,44.0588,43.4543,43.7923,112853996
2018-02-01,43.3993,43.6394,43.1668,43.2006,83976235
2018-02-02,42.7546,42.7794,42.0605,42.0953,136125994
2018-02-05,42.0339,42.4588,40.618,40.618,175793962
2018-02-06,40.6098,42.2913,40.4898,41.9396,213998144
2018-02-07,41.1933,41.6401,40.5934,40.618,182125020
2018-02-08,40.8746,40.9093,39.1682,39.2105,190170420
2018-02-09,39.7425,40.1466,38.6483,39.8359,178451820
2018-02-12,40.4002,40.7546,40.0548,40.4632,120180135
2018-02-13,40.5237,40.8908,40.4807,40.7719,64948360
2018-02-14,40.6877,41.8929,40.6694,41.7941,111504335
2018-02-15,42.5311,42.7886,42.043,42.6512,109390937
2018-02-16,42.3425,42.9012,42.3342,42.5138,82506770
2018-02-20,41.9304,42.078,41.9304,41.9304,91658066
2018-02-21,42.3069,42.7886,41.8625,41.8965,77594104
2018-02-22,42.0249,42.3489,41.8883,41.9222,72750907
2018-02-23,42.4378,42.6869,42.2563,42.6686,50831185
2018-02-26,42.7794,43.0644,42.5396,43.0644,60289053
2018-02-27,42.5055,42.5568,41.8123,41.8123,110315148
2018-02-28,41.9048,41.9525,41.2106,41.2106,119053284
2018-03-01,41.511,41.837,40.7637,41.1318,131316925
2018-03-02,40.6354,41.3865,40.4239,41.304,84778946
2018-03-05,40.8581,41.4424,40.8067,41.3645,65143685
2018-03-06,42.0605,42.078,41.6401,41.751,66651269
2018-03-07,41.4835,41.8204,41.2967,41.7941,54247852
2018-03-08,41.8718,41.9139,41.6044,41.8032,54456630
2018-03-09,42.1456,42.7124,42.1118,42.6961,68538392
2018-03-12,42.7465,42.8846,42.5751,42.7975,61693505
2018-03-13,42.9946,43.0644,42.2563,42.4112,70353013
2018-03-14,42.7281,42.7886,42.2454,42.4809,59505924
2018-03-15,42.6172,42.6777,42.1722,42.3252,76648706
2018-03-16,42.1713,42.3518,42.154,42.2318,77087929
2018-03-19,41.9569,42.0513,41.5275,41.7766,76200499
2018-03-20,42.1282,42.3425,42.0339,42.241,70033420
2018-03-21,42.1877,42.6512,42.0605,42.4881,91559502
2018-03-22,41.511,41.7152,41.0036,41.0715,102102111
2018-03-23,41.1411,41.2152,40.2197,40.2407,96609309
2018-03-26,41.2794,41.5952,40.8023,41.5449,85436958
2018-03-27,41.5787,41.6401,40.6958,40.7894,98151253
2018-03-28,40.66,40.8067,40.3085,40.5851,91053451
2018-03-29,40.8746,41.5787,40.824,41.434,98285088
2018-04-02,41.1501,41.3388,40.2994,40.6877,84370577
2018-04-03,41.0549,41.1411,40.7307,41.0887,61611873
2018-04-04,39.9843,41.1318,39.9404,41.1073,79647490
2018-04-05,41.2701,41.4166,41.0476,41.2106,56220499
2018-04-06,40.7976,41.0806,40.1628,40.4037,88741462
2018-04-09,40.6958,40.8964,40.4376,40.446,64499570
2018-04-10,41.0384,41.2967,40.8581,41.2353,104993413
2018-04-11,40.9771,41.3435,40.9698,41.2518,60090896
2018-04-12,41.1676,41.3563,41.0978,41.2353,61721435
2018-04-13,41.2023,41.2437,40.7124,40.824,65857472
2018-04-16,40.7637,40.9057,40.6354,40.8746,50112444
2018-04-17,40.6958,41.076,40.6786,40.9605,67780244
2018-04-18,41.1154,41.4587,41.0549,41.3133,93557211
2018-04-19,41.4166,41.4424,40.9377,41.0715,78748676
2018-04-20,40.8406,40.8626,40.379,40.5587,94382422
2018-04-23,40.4807,40.5934,40.142,40.2325,86621565
2018-04-24,40.5587,40.6438,39.8452,40.043,84127190
2018-04-25,39.7425,39.8269,39.4843,39.7335,80526600
2018-04-26,39.9668,40.3316,39.9356,40.3085,52491808
2018-04-27,40.5401,40.6217,40.3085,40.5587,39088231
2018-04-30,40.7042,40.7546,40.2582,40.2664,57305772
2018-05-01,40.0255,40.1291,39.563,40.0687,88371556
2018-05-02,40.1126,40.1968,39.7169,39.7518,77882668
2018-05-03,39.7251,39.7764,39.1346,39.6648,97238957
2018-05-04,39.2792,39.9843,39.2397,39.8452,70030304
2018-05-07,39.52,39.7764,39.4934,39.6134,68616885
2018-05-08,39.7078,39.8542,39.4559,39.8359,68497447
2018-05-09,39.9579,39.998,39.7078,39.9148,53752264
2018-05-10,40.3956,40.8918,40.3268,40.7471,134940394
2018-05-11,40.9184,40.9605,40.5723,40.6786,80214081
2018-05-14,40.9011,41.0036,40.6694,40.7307,40030149
2018-05-15,39.9752,40.0769,39.7169,39.8882,91331276
2018-05-16,40.2664,40.5677,40.2664,40.4898,69919802
2018-05-17,40.0511,40.1628,39.738,39.8718,85079384
2018-05-18,39.52,39.6391,39.4247,39.5364,69051025
2018-05-21,39.8589,39.9395,39.6134,39.7764,69134376
2018-05-22,39.9485,40.1208,39.8633,39.9148,37969276
2018-05-23,39.4431,39.9322,39.4341,39.8964,82368836
2018-05-24,39.683,39.7591,39.2443,39.683,92943586
2018-05-25,39.6739,39.9064,39.6391,39.8452,45881015
2018-05-29,39.2535,39.3717,38.7223,38.9202,130612507
2018-05-30,38.9285,39.271,38.7554,39.2269,84846160
2018-05-31,39.1766,39.4064,39.0135,39.2105,107279972
2018-06-01,39.5274,39.7764,39.4752,39.7591,77794560
2018-06-04,40.0952,40.2582,40.0769,40.1628,42301874
2018-06-05,40.043,40.1126,39.8359,39.8542,46717399
2018-06-06,40.1968,40.4632,40.1126,40.4551,54535321
2018-06-07,40.3085,40.3516,39.5868,39.8359,104583947
2018-06-08,39.6225,39.9322,39.466,39.7591,86163941
2018-06-11,39.804,39.9056,39.6994,39.7591,44656331
2018-06-12,39.7425,39.7902,39.5026,39.6565,66640243
2018-06-13,39.7251,39.7857,39.1509,39.3901,117339026
2018-06-14,39.3901,39.466,39.0823,39.1244,88669345
2018-06-15,38.7627,38.8688,38.5494,38.8157,100288212
2018-06-18,38.2636,38.3971,38.052,38.3433,97336152
2018-06-19,37.6363,37.9925,37.4969,37.921,141998823
2018-06-20,38.2671,38.312,38.0382,38.0849,80832782
2018-06-21,37.8516,37.8688,37.4969,37.5493,99808710
2018-06-22,38.0942,38.1106,37.8076,37.9376,64752925
2018-06-25,37.584,37.6234,37.0555,37.4291,128334530
2018-06-26,37.4467,37.5098,37.1855,37.281,81303202
2018-06-27,37.2295,37.2389,36.4511,36.5628,110374096
2018-06-28,36.5299,36.8925,36.4082,36.8751,121956622
2018-06-29,37.3459,37.5309,37.3166,37.4291,126045287
2018-07-02,36.8156,37.1169,36.7323,37.0555,91281965
2018-07-03,37.2981,37.3304,37.0308,37.0821,33152882
2018-07-05,37.1855,37.2213,36.8404,36.9886,78021499
2018-07-06,37.0995,37.6444,37.0739,37.4969,80961432
2018-07-09,38.0153,38.1794,37.8248,38.1701,93254577
2018-07-10,38.0502,38.1015,37.7827,38.0849,73869884
2018-07-11,37.4641,37.6444,37.1948,37.3423,67931976
2018-07-12,37.8001,37.9338,37.6619,37.8516,62322039
2018-07-13,37.8076,37.9613,37.6792,37.8761,46905180
2018-07-16,37.6966,37.7479,37.5309,37.671,36718590
2018-07-17,37.5227,38.0153,37.4805,37.9466,54308702
2018-07-18,37.7397,37.9376,37.6278,37.9027,47675935
2018-07-19,37.3166,37.5977,37.1902,37.4374,83989259
2018-07-20,37.8076,38.0428,37.7855,37.9713,86959036
2018-07-23,37.8001,37.812,37.6013,37.7213,66774211
2018-07-24,38.3433,38.4998,38.1582,38.2755,77147448
2018-07-25,38.5246,38.9237,38.421,38.8963,90107945
2018-07-26,38.5693,38.6811,38.4338,38.464,79539811
2018-07-27,38.7506,38.8277,38.3927,38.6025,73795597
2018-07-30,38.6904,38.7506,38.4247,38.5418,48091844
2018-07-31,38.5418,38.8111,38.4477,38.7506,102128019
2018-08-01,38.4128,38.6025,38.3001,38.4046,71492874
2018-08-02,37.6188,37.9548,37.5399,37.8935,79508194
2018-08-03,38.0245,38.2306,37.9806,38.1875,47515772
2018-08-06,37.9118,38.0245,37.8038,37.8935,38381606
2018-08-07,38.3349,38.4823,38.2671,38.2837,44825015
2018-08-08,38.2059,38.2837,38.0849,38.2306,35437185
2018-08-09,38.2837,38.3698,38.0942,38.1179,40535066
2018-08-10,37.2635,37.4291,37.1811,37.3073,100290104
2018-08-13,36.9622,37.0474,36.5941,36.6938,87038739
2018-08-14,36.8321,37.0227,36.7624,36.9172,65669470
2018-08-15,35.8815,36.0289,35.527,35.8559,160494019
2018-08-16,36.2094,36.3752,36.0636,36.082,90442898
2018-08-17,35.951,36.5482,35.864,36.4603,88019227
2018-08-20,36.5482,36.659,36.4255,36.6252,58767622
2018-08-21,36.9962,37.2389,36.9712,37.0912,81573138
2018-08-22,37.1261,37.4467,37.1261,37.3851,52793768
2018-08-23,37.2561,37.3679,36.7368,36.7807,79739427
2018-08-24,37.334,37.4888,37.213,37.4641,80232462
2018-08-27,37.8076,38.1445,37.8001,37.997,111803117
2018-08-28,38.1015,38.1619,37.7827,37.8605,57992388
2018-08-29,37.7746,38.1106,37.6966,38.0942,67337461
2018-08-30,37.5062,37.5062,36.9712,37.0995,139161108
2018-08-31,37.0474,37.4109,37.0051,37.2891,102640869
2018-09-04,36.7022,36.7022,36.4722,36.5628,88823054
2018-09-05,36.1416,36.2029,35.9264,36.0372,90109299
2018-09-06,36.1068,36.2029,35.8301,36.0728,84631877
2018-09-07,35.9603,36.2258,35.7487,35.8907,71302570
2018-09-10,35.8815,35.8815,35.4942,35.5362,70753750
2018-09-11,35.19,35.6233,35.0957,35.614,86373303
2018-09-12,35.4501,36.0115,35.32,35.7944,135000737
2018-09-13,36.3302,36.5217,36.1141,36.2798,111492581
2018-09-14,36.4767,36.5217,36.0728,36.2449,75484156
2018-09-17,35.9767,36.1141,35.864,35.9172,86367802
2018-09-18,36.0903,36.322,36.082,36.2625,60200454
2018-09-19,36.5628,36.8064,36.5555,36.7624,64705795
2018-09-20,37.0821,37.1948,36.8751,37.1691,108159510
2018-09-21,37.2213,37.4027,37.1655,37.3423,118952879
2018-09-24,36.9092,36.9622,36.7854,36.9172,62991535
2018-09-25,36.9795,37.1527,36.931,37.0646,57267162
2018-09-26,37.1261,37.584,37.0912,37.1434,97338632
2018-09-27,37.2561,37.4467,37.2213,37.3257,52729637
2018-09-28,37.0474,37.2716,36.953,37.0739,74940164
2018-10-01,37.2561,37.281,36.9962,37.0821,35923902
2018-10-02,36.5986,36.7982,36.4996,36.6169,66821172
2018-10-03,36.8751,36.8973,36.2094,36.3138,88645266
2018-10-04,35.942,35.951,35.2515,35.4071,153232241
2018-10-05,35.4236,35.4849,34.951,35.277,93284983
2018-10-08,35.0351,35.4071,34.9657,35.3284,69165166
2018-10-09,35.0436,35.3807,34.9235,35.1993,70591959
2018-10-10,35.0179,35.0262,34.1405,34.1542,114653248
2018-10-11,33.9637,34.3274,33.4876,33.8089,195560449
2018-10-12,34.777,34.8621,34.3321,34.8026,135324230
2018-10-15,34.5005,34.6735,34.3613,34.4308,60953289
2018-10-16,34.8621,35.3284,34.8026,35.2944,76349052
2018-10-17,35.0262,35.0527,34.6918,34.8621,80712319
2018-10-18,34.4913,34.5185,33.8255,33.9464,123878118
2018-10-19,34.4739,34.6874,34.1846,34.266,93976432
2018-10-22,34.8449,34.9145,34.483,34.6387,78404071
2018-10-23,33.8183,34.4574,33.6277,34.2578,104034874
2018-10-24,34.0856,34.1277,33.135,33.1522,101450822
2018-10-25,33.5324,34.0242,33.4371,33.7907,93727964
2018-10-26,33.0873,33.6608,32.9418,33.4034,161148324
2018-10-29,33.6964,33.7486,32.4574,32.8253,118457594
2018-10-30,33.0188,33.472,32.95,33.4639,115631258
2018-10-31,33.8255,34.0242,33.688,33.8255,107396430
2018-11-01,34.3613,35.06,34.1726,35.0351,139480450
2018-11-02,35.6306,35.7616,34.9052,35.2596,128878873
2018-11-05,35.2515,35.4327,35.1597,35.355,67516209
2018-11-06,35.179,35.355,35.1048,35.2944,47289143
2018-11-07,35.7697,36.0208,35.549,35.9603,93785729
2018-11-08,35.4942,35.614,34.9145,35.0262,104898855
2018-11-09,34.4913,34.5342,34.1112,34.3786,96022660
2018-11-12,34.2623,34.3274,33.8089,33.896,79382079
2018-11-13,34.2246,34.6166,34.0691,34.2844,123068332
2018-11-14,34.6039,34.7155,34.1798,34.4913,111856763
2018-11-15,34.6735,35.4593,34.6039,35.2596,169572776
2018-11-16,34.974,35.5097,34.8714,35.3284,156375351
2018-11-19,35.0866,35.1406,34.7597,34.853,90041536
2018-11-20,34.3108,34.4739,33.9821,34.103,113768932
2018-11-21,34.7331,34.9657,34.6652,34.7331,78843686
2018-11-23,34.3274,34.5095,34.3017,34.3274,37101746
2018-11-26,34.811,34.9145,34.6204,34.7504,88355033
2018-11-27,34.6296,34.9922,34.5782,34.9922,93852465
2018-11-28,35.233,35.8559,34.9574,35.8301,140092515
2018-11-29,35.5802,35.7616,35.3467,35.519,120676548
2018-11-30,35.3807,35.56,35.2422,35.4849,107619716
2018-12-03,36.3916,36.4082,36.0208,36.2029,144733609
2018-12-04,36.2359,36.2964,35.3493,35.4327,156007540
2018-12-06,34.4913,35.1406,34.2753,35.1048,191197517
2018-12-07,35.0527,35.2863,34.3613,34.4481,155482331
2018-12-10,34.2157,34.2753,33.6608,34.0856,120937904
2018-12-11,34.5692,34.5782,34.103,34.3458,120416281
2018-12-12,34.9831,35.2259,34.8796,34.9052,103858456
2018-12-13,35.0351,35.1406,34.853,34.897,83868932
2018-12-14,34.4574,34.7065,34.3786,34.4052,109882502
2018-12-17,34.4574,34.5855,33.973,34.0856,126507409
2018-12-18,34.3403,34.5251,34.2175,34.3136,116929652
2018-12-19,34.4803,34.8302,33.4629,33.743,232749114
2018-12-20,34.0856,34.3053,33.7175,34.0058,209779022
2018-12-21,34.103,34.2871,33.5947,33.7687,163883732
2018-12-24,33.699,33.9445,33.4546,33.4546,57842703
2018-12-26,33.6726,34.1552,33.3484,34.1195,109900211
2018-12-27,33.6634,34.1112,33.5288,34.0765,93298318
2018-12-28,34.3567,34.5895,34.1909,34.4006,83119447
2018-12-31,34.6286,34.6652,34.1286,34.2432,83237119
2019-01-02,33.8311,34.3531,33.8183,34.3311,65244912
2019-01-03,33.9538,33.9802,33.5765,33.7082,71596972
2019-01-04,34.1991,34.9438,34.1195,34.7954,117551703
2019-01-07,34.821,35.0223,34.6241,34.8741,87371792
2019-01-08,34.8914,35.0664,34.6918,35.006,80437835
2019-01-09,35.3658,35.8209,35.3568,35.6279,142719062
2019-01-10,35.4355,35.9099,35.4355,35.8824,97193679
2019-01-11,35.593,35.7688,35.5051,35.7075,72017495
2019-01-14,35.2515,35.5719,35.1891,35.4089,86938349
2019-01-15,35.6113,35.8486,35.55,35.6545,90013817
2019-01-16,35.9099,36.2148,35.9007,36.0932,94154920
2019-01-17,35.8027,36.4255,35.7688,36.2506,97553112
2019-01-18,36.3998,36.5728,36.3138,36.4255,111978203
2019-01-22,35.9969,36.0765,35.6361,35.7937,115543885
2019-01-23,36.1279,36.1911,35.8512,36.1636,75997236
2019-01-24,36.1911,36.5409,36.1911,36.5134,86778570
2019-01-25,36.9072,37.0922,36.8559,36.9962,120659295
2019-01-28,36.4427,36.6361,36.3284,36.6105,97576352
2019-01-29,36.7945,36.812,36.5832,36.6709,64469281
2019-01-30,36.8907,37.5437,36.7149,37.4694,145773775
2019-01-31,37.5127,37.8194,37.5042,37.7845,136799477
2019-02-01,37.5042,37.5574,37.3723,37.487,75017316
2019-02-04,37.3679,37.6535,37.2938,37.5483,52208634
2019-02-05,37.7231,38.1006,37.6628,38.0657,93215547
2019-02-06,37.889,37.9165,37.4694,37.5483,66381255
2019-02-07,37.2516,37.4438,36.8467,37.171,115277605
2019-02-08,36.8998,37.0227,36.6837,36.9612,73245011
2019-02-11,37.0308,37.0474,36.8203,36.8376,48151470
2019-02-12,37.1454,37.3029,37.0922,37.1454,75367547
2019-02-13,37.1627,37.2332,36.7945,36.8815,93897623
2019-02-14,36.6626,37.0831,36.5922,36.952,104146210
2019-02-15,36.9338,36.9338,36.7772,36.8998,82541334
2019-02-19,36.7588,37.2671,36.7588,37.1883,73449394
2019-02-20,37.3861,37.6363,37.2938,37.399,84061364
2019-02-21,37.3723,37.4082,37.1454,37.3212,54857790
2019-02-22,37.6363,37.8368,37.5574,37.7324,66184041
2019-02-25,38.1481,38.3369,38.0657,38.1527,75892955
2019-02-26,37.889,38.1527,37.8643,38.0218,66535871
2019-02-27,37.7772,37.8368,37.5666,37.6966,79243573
2019-02-28,37.4522,37.4659,37.2067,37.2067,99734009
2019-03-01,37.5042,37.5254,37.1801,37.2516,107523838
2019-03-04,37.4522,37.5042,36.9786,37.3029,107414770
2019-03-05,37.4786,37.7324,37.4035,37.6719,62254080
2019-03-06,37.6884,37.7415,37.399,37.4612,69852081
2019-03-07,37.2423,37.2516,36.7067,36.7681,95149230
2019-03-08,36.3284,36.5363,36.2863,36.5043,111491602
2019-03-11,36.8292,37.2332,36.8292,37.1883,71864720
2019-03-12,37.3816,37.4786,37.3073,37.3816,48737262
2019-03-13,37.399,37.4786,37.3029,37.4264,70094115
2019-03-14,37.2716,37.2938,37.0785,37.2241,66684227
2019-03-15,37.5666,37.8194,37.5392,37.7681,159546418
2019-03-18,38.04,38.2059,37.985,38.1875,48078350
2019-03-19,38.2315,38.3449,38.117,38.2059,60675268
2019-03-20,38.0829,38.5813,37.8194,38.2671,103434401
2019-03-21,38.0657,38.3276,37.9769,38.3186,81444362
2019-03-22,37.7415,37.8284,37.1627,37.1974,135302665
2019-03-25,37.1188,37.399,37.0831,37.2845,60780905
2019-03-26,37.4082,37.5042,37.1974,37.399,65184431
2019-03-27,37.2067,37.2845,36.8725,36.9962,83045560
2019-03-28,37.1188,37.2845,36.9878,37.2423,46827741
2019-03-29,37.6535,37.6966,37.4522,37.6278,80347718
2019-04-01,38.1354,38.2845,38.0483,38.2498,80366862
2019-04-02,38.2845,38.3019,38.0035,38.1261,55541645
2019-04-03,38.4951,38.6967,38.3369,38.3908,83998182
2019-04-04,38.3817,38.6967,38.3587,38.6271,53643828
2019-04-05,38.7324,38.9412,38.6985,38.9256,57445076
2019-04-08,38.7324,38.9594,38.6654,38.9256,34458467
2019-04-09,38.9503,38.9733,38.8111,38.8461,56497709
2019-04-10,39.0125,39.1353,38.933,39.0302,58337659
2019-04-11,38.7498,38.7746,38.5045,38.6087,62912002
2019-04-12,38.9952,39.0302,38.802,38.889,62389619
2019-04-15,38.8552,38.8725,38.5383,38.6884,43297640
2019-04-16,38.8552,39.0302,38.8552,38.9779,50029848
2019-04-17,39.249,39.3104,38.9952,39.0924,64944448
2019-04-18,38.9503,39.1445,38.8376,39.0648,64607255
2019-04-22,38.6967,38.8552,38.6271,38.8111,40983235
2019-04-23,38.7472,38.9687,38.7012,38.8982,37448079
2019-04-24,38.6354,38.6445,38.2498,38.3725,78662314
2019-04-25,38.1354,38.3276,38.0218,38.3186,69772961
2019-04-26,38.3817,38.5383,38.259,38.4686,63240588
2019-04-29,38.5749,38.618,38.4686,38.5474,39237033
2019-04-30,38.4422,38.5949,38.2498,38.5136,79364395
2019-05-01,38.5813,38.8808,38.1701,38.2233,112503120
2019-05-02,38.3102,38.4422,38.0922,38.3102,60571656
2019-05-03,38.5905,38.8195,38.5337,38.7653,64609775
2019-05-06,37.5574,38.04,37.5127,37.9677,92367894
2019-05-07,37.5749,37.5749,37.0051,37.2241,107438465
2019-05-08,37.3304,37.487,37.1544,37.171,83894597
2019-05-09,36.3375,36.7588,36.0765,36.5832,149255289
2019-05-10,36.6883,36.9163,36.2424,36.8028,103051730
2019-05-13,35.6635,35.8301,35.3999,35.5766,176428270
2019-05-14,36.0582,36.2074,35.9274,36.0765,101983570
2019-05-15,35.8559,36.2104,35.8027,36.1462,90157907
2019-05-16,36.0932,36.311,35.9529,35.9703,68555467
2019-05-17,35.3741,35.6195,35.2863,35.321,95784813
2019-05-20,35.2157,35.3265,35.0408,35.1708,61379422
2019-05-21,35.4089,35.6279,35.321,35.6195,68249192
2019-05-22,35.5766,35.6113,35.4089,35.4438,50323531
2019-05-23,34.9621,35.1389,34.8475,34.9878,98931411
2019-05-24,35.2596,35.3045,34.9878,35.0223,75717205
2019-05-28,35.3915,35.4355,35.0756,35.146,112236305
2019-05-29,35.006,35.3915,34.9621,35.3741,93603756
2019-05-30,35.4886,35.7075,35.4576,35.5674,79420491
2019-05-31,35.3999,35.7735,35.3741,35.6891,97208467
2019-06-03,35.9832,36.2074,35.918,36.0144,86257250
2019-06-04,35.864,36.1187,35.7863,36.0932,73164677
2019-06-05,36.137,36.1498,35.7075,35.8027,73085088
2019-06-06,35.7982,35.9007,35.6727,35.8209,54435607
2019-06-07,36.0144,36.3998,35.9969,36.1012,72528740
2019-06-10,36.4346,36.649,36.3559,36.4777,65298464
2019-06-11,36.952,37.0116,36.7862,36.8907,78752482
2019-06-12,36.627,36.6526,36.4255,36.4961,62874316
2019-06-13,36.5455,36.6105,36.3211,36.4346,68117881
2019-06-14,36.2001,36.2148,36.0144,36.0308,81521604
2019-06-17,36.0582,36.2441,36.0537,36.1736,55149252
2019-06-18,36.5693,37.127,36.561,37.0464,127337349
2019-06-19,37.1178,37.5418,37.0298,37.3559,119711607
2019-06-20,38.1417,38.1683,37.7498,37.9037,100980656
2019-06-21,37.7543,37.8688,37.692,37.781,62879378
2019-06-24,37.7588,37.8239,37.6875,37.7277,41915351
2019-06-25,37.5777,37.6224,37.2853,37.3385,70377605
2019-06-26,37.6308,37.8239,37.6051,37.692,51086304
2019-06-27,37.8516,37.9741,37.7891,37.9568,47952179
2019-06-28,37.9568,37.9787,37.7891,37.9037,74983496
2019-07-01,38.6015,38.6373,38.2139,38.3543,83089031
2019-07-02,38.3186,38.3449,38.1509,38.258,76435842
2019-07-03,38.0813,38.1866,38.0281,38.1866,35341409
2019-07-05,37.9219,38.0098,37.7277,37.9219,58502863
2019-07-08,37.6573,37.746,37.5961,37.692,42655542
2019-07-09,37.3917,37.6179,37.3834,37.5777,31955486
2019-07-10,37.9568,38.0987,37.8605,37.8945,60761390
2019-07-11,38.0281,38.0281,37.7187,37.8239,50361142
2019-07-12,37.8605,37.8862,37.7002,37.8516,34541807
2019-07-15,38.0098,38.072,37.9568,37.9915,31727778
2019-07-16,38.0373,38.1417,37.9037,37.9393,41992464
2019-07-17,37.9219,37.9915,37.781,37.8239,37206498
2019-07-18,37.8057,38.0987,37.7864,38.0537,71750807
2019-07-19,38.16,38.1774,37.8239,37.8605,92574512
2019-07-22,37.9568,38.0098,37.8422,37.8688,33765359
2019-07-23,37.9127,38.0007,37.7635,37.9127,42165325
2019-07-24,37.8688,38.0007,37.8688,37.9741,45688775
2019-07-25,37.8945,38.0813,37.5683,37.6398,62634587
2019-07-26,37.7891,37.8239,37.6132,37.7187,37435837
2019-07-29,37.5961,37.6756,37.4631,37.6481,36126888
2019-07-30,37.3559,37.4805,37.2423,37.3559,64907845
2019-07-31,37.3385,37.3604,36.4639,36.8973,111808099
2019-08-01,36.9053,37.1883,36.0765,36.1736,157725913
2019-08-02,36.0308,36.1114,35.714,35.8192,105051397
2019-08-05,34.8302,34.9007,34.3182,34.4949,148520265
2019-08-06,35.0858,35.1643,34.7597,34.9886,99702638
2019-08-07,34.6314,35.1643,34.4949,35.1479,120873451
2019-08-08,35.3687,35.5985,35.2826,35.5812,91909795
2019-08-09,35.3603,35.4126,35.0637,35.2183,73249117
2019-08-12,34.7779,34.9043,34.6983,34.7944,83501527
2019-08-13,34.5298,35.4309,34.4684,35.2359,125446448
2019-08-14,34.5298,34.6176,34.2029,34.2212,116502486
2019-08-15,34.539,34.5919,34.2825,34.4501,88757513
2019-08-16,34.7688,35.0104,34.7688,34.9271,60501368
2019-08-19,35.3687,35.3768,35.0417,35.0682,49054136
2019-08-20,35.1828,35.3082,35.0948,35.1406,50855691
2019-08-21,35.5097,35.5097,35.3082,35.4748,47182375
2019-08-22,35.2093,35.2624,34.918,35.0152,47098221
2019-08-23,34.9364,35.267,34.4417,34.4949,91202115
2019-08-26,34.7412,34.7863,34.5919,34.6809,65823944
2019-08-27,34.918,35.0417,34.7111,34.7412,71212944
2019-08-28,34.6809,34.9007,34.5919,34.8392,56019825
2019-08-29,35.0591,35.2541,34.9364,35.2276,49086954
2019-08-30,35.519,35.5235,35.2991,35.5006,64608422
2019-09-03,35.0948,35.2898,35.0948,35.2808,56988097
2019-09-04,35.7671,35.9172,35.6865,35.8723,74671014
2019-09-05,36.2964,36.4109,36.2569,36.2789,82307134
2019-09-06,36.4813,36.561,36.3934,36.4374,55149900
2019-09-09,36.5355,36.658,36.4374,36.5528,43645863
2019-09-10,36.5171,36.6443,36.3678,36.5785,54848040
2019-09-11,36.7122,36.8614,36.6443,36.8357,70826388
2019-09-12,37.0739,37.3221,36.941,37.0995,84440783
2019-09-13,37.3221,37.41,37.2423,37.3128,66116498
2019-09-16,37.0218,37.1974,36.9319,37.0218,71213437
2019-09-17,36.6846,37.0464,36.658,37.0218,112060584
2019-09-18,36.9594,37.008,36.5785,36.8696,80403104
2019-09-19,36.8696,36.9905,36.658,36.7204,59467687
2019-09-20,36.9942,37.0382,36.6058,36.7552,97508387
2019-09-23,36.5785,36.8093,36.5785,36.7918,49306804
2019-09-24,36.7735,36.7826,36.3632,36.4025,65059592
2019-09-25,36.1599,36.4548,36.0326,36.3769,49207652
2019-09-26,36.4374,36.4813,36.2616,36.3678,43053904
2019-09-27,36.3678,36.4501,35.7707,35.8998,90436926
2019-09-30,36.2011,36.3046,36.0582,36.1022,50058366
2019-10-01,36.1288,36.1379,35.8192,35.8466,55366540
2019-10-02,35.5812,35.6332,35.3951,35.5728,47377855
2019-10-03,35.6956,36.0308,35.5985,36.0308,70612638
2019-10-04,35.9264,36.2616,35.8861,36.192,61510408
2019-10-07,35.9703,36.1554,35.8586,35.8907,64662992
2019-10-08,35.8192,35.863,35.6077,35.6332,66429542
2019-10-09,35.9264,36.049,35.863,35.909,46962434
2019-10-10,36.0399,36.4282,36.0308,36.2789,59224030
2019-10-11,36.8312,37.1409,36.7689,36.8614,108755493
2019-10-14,36.8173,36.8696,36.6938,36.703,33133954
2019-10-15,36.8093,37.1087,36.7872,37.0298,57924503
2019-10-16,36.9942,37.171,36.9145,37.1361,46181374
2019-10-17,37.4283,37.4458,37.2241,37.2763,64056547
2019-10-18,37.1974,37.2901,36.986,37.0821,89278625
2019-10-21,37.2423,37.4238,37.1837,37.4192,43641817
2019-10-22,37.4458,37.573,37.3917,37.4458,67509127
2019-10-23,37.2946,37.4933,37.2681,37.4539,49099487
2019-10-24,37.6088,37.6224,37.4283,37.4539,69882706
2019-10-25,37.4539,37.7415,37.4365,37.7187,55973454
2019-10-28,37.8945,38.0373,37.877,37.9393,63711619
2019-10-29,37.746,37.8605,37.7095,37.746,38433373
2019-10-30,37.6573,37.9127,37.4979,37.9127,68921267
2019-10-31,37.7726,37.781,37.4192,37.6132,63461009
2019-11-01,38.0098,38.205,37.9915,38.1774,82383037
2019-11-04,38.6646,38.7086,38.4961,38.5584,70404887
2019-11-05,38.7874,38.8139,38.6015,38.7783,70589287
2019-11-06,38.7515,38.7874,38.5309,38.6555,69815015
2019-11-07,38.9457,39.0887,38.889,38.9366,110487494
2019-11-08,38.6289,38.7131,38.5053,38.5831,77743050
2019-11-11,38.107,38.3497,38.0675,38.3102,53312163
2019-11-12,38.2095,38.2306,37.9915,38.063,65042675
2019-11-13,37.6838,37.8422,37.6308,37.7726,71541189
2019-11-14,37.7369,37.8516,37.6051,37.7982,55174213
2019-11-15,38.0455,38.1774,38.0098,38.0987,76607617
2019-11-18,38.107,38.1774,37.996,38.0373,59490605
2019-11-19,38.3186,38.3186,38.063,38.1151,46249870
2019-11-20,37.9824,38.1243,37.7891,37.9485,58858967
2019-11-21,37.7982,37.8862,37.7002,37.8688,49632709
2019-11-22,37.9393,37.9741,37.781,37.8688,26626061
2019-11-25,38.107,38.2837,38.072,38.2488,64588651
2019-11-26,38.0373,38.1509,37.8862,38.1335,56117852
2019-11-27,38.063,38.1956,37.996,38.1774,34417170
2019-11-29,37.6664,37.7369,37.5777,37.5777,40161850
2019-12-02,37.6875,37.7002,37.4283,37.5683,67674212
2019-12-03,37.2423,37.3834,37.0739,37.3742,57335259
2019-12-04,37.6573,37.7187,37.6051,37.6573,53236623
2019-12-05,37.7369,37.877,37.6756,37.8239,49071368
2019-12-06,38.0455,38.0987,37.9649,38.0455,64265835
2019-12-09,38.0098,38.1335,37.877,37.8945,44087899
2019-12-10,37.9741,38.1022,37.9037,38.0281,39385968
2019-12-11,38.2396,38.6197,38.2224,38.5831,68021790
2019-12-12,38.6995,39.3084,38.6646,39.2562,149675479
2019-12-13,39.3533,39.6354,39.1326,39.238,181726973
2019-12-16,39.3561,39.4641,39.2938,39.3305,91259328
2019-12-17,39.6344,39.7335,39.5649,39.6885,88167186
2019-12-18,39.868,39.9129,39.7782,39.9039,74789322
2019-12-19,39.7782,39.9312,39.7518,39.9221,66202329
2019-12-20,39.9678,40.0539,39.9039,40.0018,77278330
2019-12-23,39.9843,40.0568,39.9441,40.0568,32874801
2019-12-24,39.9761,40.0109,39.8864,39.9678,21134225
2019-12-26,40.1198,40.2719,40.1016,40.2535,27821444
2019-12-27,40.5138,40.532,40.3076,40.4156,53983802
2019-12-30,40.5138,40.5138,40.0923,40.1466,49656673
2019-12-31,40.1683,40.281,40.0612,40.2361,52742774
2020-01-02,40.6757,41.0513,40.6666,41.0513,87531882
2020-01-03,40.3798,40.5869,40.2719,40.2894,88101564
2020-01-06,39.9925,40.2361,39.9843,40.1912,44705050
2020-01-07,40.1638,40.2627,40.0741,40.1638,73360778
2020-01-08,40.1061,40.6208,40.0741,40.3982,96923595
2020-01-09,40.7821,40.7821,40.5824,40.6666,59328133
2020-01-10,40.9259,41.0422,40.8269,40.8809,75356670
2020-01-13,41.1686,41.5357,41.0777,41.5183,88764573
2020-01-14,41.2756,41.3114,41.087,41.2848,84487938
2020-01-15,41.1318,41.1776,40.8946,40.9615,67602635
2020-01-16,41.2308,41.2848,41.0962,41.2214,56553543
2020-01-17,41.3571,41.4817,41.2573,41.4552,80718755
2020-01-21,40.5961,40.6666,40.3798,40.4065,118947538
2020-01-22,40.8544,40.8717,40.6208,40.739,64217450
2020-01-23,40.1016,40.4414,39.8864,40.3168,98932010
2020-01-24,40.3709,40.3798,39.8057,39.9925,98865373
2020-01-27,38.3248,40.3241,38.2543,38.6125,144216510
2020-01-28,38.7554,39.008,38.585,38.9357,91886824
2020-01-29,39.2406,39.2672,39.008,39.1244,57783575
2020-01-30,38.2543,38.585,38.0483,38.541,118057144
2020-01-31,37.9311,37.9577,37.5547,37.7617,110995863
2020-02-03,37.9037,38.2719,37.8945,38.182,79525094
2020-02-04,39.1692,39.3918,39.1426,39.1692,82455351
2020-02-05,39.868,39.8771,39.3652,39.3918,82914208
2020-02-06,39.7518,39.7653,39.4193,39.4285,89346502
2020-02-07,39.0347,39.0521,38.7827,38.8825,65181873
2020-02-10,38.8999,39.1244,38.8999,39.0978,50574129
2020-02-11,39.5803,39.8222,39.5274,39.6079,65470415
2020-02-12,39.9843,40.2079,39.9039,40.1466,46437174
2020-02-13,39.7161,39.8589,39.5941,39.6171,72216013
2020-02-14,39.868,39.8771,39.4915,39.6344,50289528
2020-02-18,39.3561,39.4962,39.2847,39.3734,44809660
2020-02-19,39.6793,39.7518,39.6262,39.662,50909482
2020-02-20,39.3488,39.7581,38.9136,39.0437,121906867
2020-02-21,38.9531,39.0327,38.7644,38.8195,78679502
2020-02-24,37.1783,37.5821,37.1519,37.3661,113196554
2020-02-25,37.9127,37.9705,37.0701,37.0701,132261240
2020-02-26,37.5098,37.877,37.3395,37.3661,122014279
2020-02-27,36.954,37.2278,36.463,36.4685,168461967
2020-02-28,35.461,36.4238,35.223,36.3349,224363520
2020-03-02,36.442,37.1335,36.2232,37.1242,150718581
2020-03-03,37.1335,37.7341,36.6132,36.8725,158130518
2020-03-04,37.4301,37.6004,37.2232,37.5271,89286267
2020-03-05,37.2324,37.3752,36.5856,36.7378,119852670
2020-03-06,36.1114,36.2139,35.6938,35.9859,115985991
2020-03-09,33.385,34.1653,32.8208,33.5278,159890411
2020-03-10,34.9271,35.2679,34.2285,35.2321,159217819
2020-03-11,34.2551,34.3667,33.3758,33.591,153792082
2020-03-12,30.6046,31.09,29.4927,30.2282,191075591
2020-03-13,32.8301,32.9097,30.829,32.4078,143046844
2020-03-16,28.6951,30.0231,28.3279,28.3636,113250403
2020-03-17,29.1969,30.3189,28.7181,30.3189,102942832
2020-03-18,27.7172,28.7135,27.0366,27.6995,112784520
2020-03-19,27.6226,28.2913,27.1263,27.9148,76857604
2020-03-20,29.2245,29.3397,28.0211,28.1209,111841254
2020-03-23,27.8518,27.9368,26.9862,27.4479,109101103
2020-03-24,29.2428,29.5651,29.0084,29.5111,94177144
2020-03-25,30.0486,30.9636,29.7575,30.5506,88755973
2020-03-26,30.8116,31.785,30.7401,31.7092,100356321
2020-03-27,29.9954,30.4526,29.7621,29.906,82638875
2020-03-30,30.0139,30.425,29.784,30.3977,53020955
2020-03-31,30.4708,30.9764,30.4159,30.6046,71524452
2020-04-01,29.6823,29.8876,29.251,29.295,73134070
2020-04-02,29.8527,30.4297,29.7712,30.2832,62208979
2020-04-03,30.2109,30.3627,29.5467,29.708,76581955
2020-04-06,30.8831,31.3409,30.752,31.3318,91884683
2020-04-07,32.3631,32.3895,31.426,31.4929,82882769
2020-04-08,31.5745,31.8959,31.3318,31.8152,52539445
2020-04-09,32.1561,32.3631,31.6184,31.6999,74983588
2020-04-13,31.6907,31.7897,31.3849,31.7448,42592378
2020-04-14,32.47,32.7119,32.2861,32.47,58900702
2020-04-15,31.6999,31.7987,31.4929,31.6357,67775324
2020-04-16,32.0836,32.1204,31.7045,31.8062,41501390
2020-04-17,32.6679,32.7072,32.2814,32.5149,45577512
2020-04-20,32.1742,32.4931,32.0397,32.102,49516781
2020-04-21,31.3675,31.5469,31.1522,31.2146,51483960
2020-04-22,32.0836,32.1651,32.0039,32.0654,41769881
2020-04-23,32.3181,32.5414,31.9315,31.9499,45424572
2020-04-24,32.0039,32.0488,31.6093,31.9041,34073007
2020-04-27,32.3273,32.6138,32.2769,32.5508,34143728
2020-04-28,33.0178,33.0443,32.5955,32.6138,38433331
2020-04-29,33.1698,33.6267,33.1076,33.5637,50721617
2020-04-30,33.3931,33.5004,32.6404,32.8556,65998027
2020-05-01,32.0571,32.1742,31.5653,31.6724,63374296
2020-05-04,31.7987,32.0488,31.6724,32.0122,41301868
2020-05-05,32.3354,32.4976,32.1561,32.1926,46583944
2020-05-06,32.3895,32.4253,32.07,32.0927,40798100
2020-05-07,32.3987,32.4976,32.2018,32.3538,41133746
2020-05-08,32.7668,33.1341,32.7393,33.0352,67594817
2020-05-11,32.8381,33.0352,32.7841,32.8208,34630335
2020-05-12,33.0891,33.3217,32.6843,32.6937,55358905
2020-05-13,33.0619,33.1341,32.4169,32.6322,61337887
2020-05-14,32.0039,32.8117,31.8831,32.7576,65386863
2020-05-15,32.2449,32.461,32.1385,32.3089,45055312
2020-05-18,33.1076,33.6451,33.0936,33.5728,52957639
2020-05-19,33.5186,33.6808,33.287,33.3036,40316492
2020-05-20,33.8328,33.9949,33.5599,33.743,48109250
2020-05-21,33.537,33.6534,33.1972,33.3575,47780272
2020-05-22,32.8381,32.8381,32.5599,32.6679,52809090
2020-05-26,33.6983,33.8328,33.3484,33.385,60789620
2020-05-27,33.537,33.5637,33.0983,33.4912,52616694
2020-05-28,33.6003,33.7613,33.2422,33.2605,59546033
2020-05-29,33.4912,33.8969,33.2605,33.8328,71082131
2020-06-01,34.1469,34.6405,34.0847,34.6141,55045861
2020-06-02,35.0343,35.4832,34.9538,35.4382,60231180
2020-06-03,35.9145,36.3349,35.8595,36.2635,67768487
2020-06-04,35.7872,36.0298,35.5775,35.7532,56839770
2020-06-05,36.6755,36.9082,36.5994,36.6938,58510949
2020-06-08,36.5856,36.9355,36.3669,36.9172,44358408
2020-06-09,36.3888,36.747,36.2543,36.6665,49502389
2020-06-10,36.7698,37.0436,36.4685,36.9355,90521832
2020-06-11,35.744,35.94,34.9583,35.0069,101783633
2020-06-12,35.8869,35.9584,35.223,35.7532,82277128
2020-06-15,34.8321,35.6351,34.725,35.4273,85228012
2020-06-16,36.3202,36.3202,35.4008,35.6536,88297408
2020-06-17,35.9603,36.1773,35.8877,35.9969,68155167
2020-06-18,35.9062,36.1498,35.8972,36.0144,53364934
2020-06-19,36.5005,36.5098,35.8787,36.0051,80284933
2020-06-22,36.2487,36.528,36.1683,36.4466,43267469
2020-06-23,36.8796,37.0382,36.7624,36.7991,36583581
2020-06-24,36.649,36.7624,36.0547,36.311,56712029
2020-06-25,36.1864,36.4732,36.0591,36.4639,53439835
2020-06-26,36.3567,36.3752,35.865,36.0234,59762416
2020-06-29,36.0316,36.2039,35.82,36.1864,38487123
2020-06-30,36.1224,36.1589,35.8476,36.0684,74999897
2020-07-01,36.2625,36.6068,36.2396,36.4732,57394922
2020-07-02,37.258,37.5208,37.1415,37.3038,46833132
2020-07-06,38.584,38.9193,38.584,38.9101,76679952
2020-07-07,38.4128,38.6748,38.2369,38.2599,37701584
2020-07-08,38.7827,39.2526,38.7334,39.2526,46875225
2020-07-09,39.5941,39.6482,38.9008,39.2526,72012757
2020-07-10,38.9907,39.0538,38.7377,38.9998,50218835
2020-07-13,39.27,39.5539,38.6654,38.7377,52154450
2020-07-14,38.2874,38.8963,38.1966,38.792,62674556
2020-07-15,39.0264,39.1015,38.7554,38.9101,53561927
2020-07-16,38.1582,38.3954,38.1015,38.3587,40482077
2020-07-17,38.639,38.6573,38.377,38.5758,45361609
2020-07-20,38.792,39.1171,38.6839,39.0722,25854868
2020-07-21,39.6849,39.7032,39.4139,39.4322,49253760
2020-07-22,39.423,39.423,39.0402,39.2609,34628173
2020-07-23,39.2343,39.3817,38.7554,38.9448,43510733
2020-07-24,38.53,38.9101,38.4495,38.9101,33466870
2020-07-27,39.1803,39.5411,39.0631,39.5136,43365002
2020-07-28,39.4413,39.4861,39.1445,39.1895,34613672
2020-07-29,39.5492,39.9285,39.5492,39.8194,41944447
2020-07-30,39.3514,39.4678,38.9541,39.3149,53108713
2020-07-31,39.3514,39.3598,38.7472,39.0446,69249035
2020-08-03,39.1895,39.4046,39.1527,39.3149,33931442
2020-08-04,39.4861,39.8377,39.477,39.8377,45011713
2020-08-05,40.1903,40.4514,40.1628,40.2711,40769373
2020-08-06,40.1547,40.4156,40.009,40.3982,37168859
2020-08-07,39.6758,39.815,39.3598,39.5669,39647529
2020-08-10,39.6308,39.748,39.3598,39.6665,29896718
2020-08-11,39.9285,40.0044,39.5136,39.5584,37881486
2020-08-12,39.9651,40.2033,39.8743,40.0905,34083953
2020-08-13,40.0457,40.1089,39.8021,39.9742,29391675
2020-08-14,39.8743,39.9651,39.815,39.9009,27268048
2020-08-17,40.1987,40.4239,40.1317,40.4065,29295342
2020-08-18,40.4065,40.4697,40.0998,40.3617,38212454
2020-08-19,40.2351,40.2445,39.8561,39.8652,31478211
2020-08-20,39.1949,39.748,39.1171,39.739,42574804
2020-08-21,39.6665,39.9513,39.4952,39.9376,38426652
2020-08-24,40.533,40.5558,40.2215,40.3798,29466414
2020-08-25,40.5147,40.8214,40.4239,40.7847,30610329
2020-08-26,40.7939,40.9386,40.7362,40.8928,34886622
2020-08-27,41.0017,41.0017,40.3798,40.5512,35421220
2020-08-28,40.8029,41.0915,40.6949,41.0825,26777866
2020-08-31,40.326,40.335,39.9101,40.1721,58530102
2020-09-01,40.5512,40.8836,40.5108,40.8571,37932406
2020-09-02,40.9113,40.9204,40.3891,40.749,56144562
2020-09-03,40.533,40.5449,39.7205,39.9742,91396616
2020-09-04,40.064,40.2756,39.3056,39.9908,69057338
2020-09-08,39.2873,39.6482,39.1712,39.2965,55493640
2020-09-09,39.6939,39.9651,39.5941,39.8837,54339595
2020-09-10,39.9285,39.9861,39.2434,39.2434,60177845
2020-09-11,39.7838,39.9101,39.423,39.6217,54772270
2020-09-14,40.1456,40.326,40.0859,40.2617,43121231
2020-09-15,40.7536,40.7939,40.6053,40.6868,33861846
2020-09-16,40.8123,40.9515,40.6145,40.6319,42331920
2020-09-17,40.1456,40.533,40.1181,40.4697,42388143
2020-09-18,40.5064,40.5401,40.0905,40.1547,37996897
2020-09-21,39.477,39.8104,39.1353,39.7838,47566406
2020-09-22,39.6391,39.6573,39.1619,39.4861,49764368
2020-09-23,39.3679,39.4413,38.8376,38.8735,45277323
2020-09-24,38.3313,38.9633,38.269,38.693,51549306
2020-09-25,38.3679,38.7472,38.1417,38.7287,48968020
2020-09-28,39.2434,39.324,38.9723,39.1619,50478990
2020-09-29,39.0446,39.2609,39.0046,39.1353,28087740
2020-09-30,39.4413,39.8743,39.4139,39.7663,53966837
2020-10-01,40.064,40.1628,39.8287,40.1363,57123154
2020-10-02,39.532,40.0228,39.4861,39.6758,36196911
2020-10-05,39.8928,40.2079,39.8928,40.2079,39979977
2020-10-06,40.335,40.5878,40.1456,40.28,48190861
2020-10-07,40.6501,40.8479,40.533,40.7225,50659233
2020-10-08,40.8652,41.1008,40.5411,41.0549,32896316
2020-10-09,41.1548,41.4487,41.0375,41.3351,35371005
2020-10-12,41.5615,41.7958,41.4706,41.6961,44391161
2020-10-13,41.5521,41.5787,41.3076,41.5248,39454263
2020-10-14,41.5064,41.6153,41.2271,41.2444,46899968
2020-10-15,40.6501,40.9835,40.6053,40.9477,45598190
2020-10-16,41.0915,41.2086,40.956,41.0915,35048778
2020-10-19,41.2179,41.3902,40.8928,40.9743,34226107
2020-10-20,41.2271,41.643,41.2096,41.4258,57245406
2020-10-21,41.4881,41.7729,41.435,41.5431,47575482
2020-10-22,41.6109,41.6474,41.3261,41.534,46438382
2020-10-23,41.5695,41.7774,41.3718,41.7774,40947483
2020-10-26,41.2811,41.5248,40.9018,41.2363,59399644
2020-10-27,41.3535,41.534,41.2143,41.4166,46376837
2020-10-28,40.7583,40.8094,40.3434,40.3798,74337472
2020-10-29,40.533,40.9204,40.3891,40.7847,49630852
2020-10-30,40.4514,40.5147,40.0548,40.326,73348730
2020-11-02,40.749,40.8571,40.5147,40.8389,56547185
2020-11-03,40.9113,41.1273,40.749,41.0201,55153233
2020-11-04,41.5695,42.4716,41.4881,42.3087,89929652
2020-11-05,43.0313,43.2116,42.6705,43.0313,86513770
2020-11-06,42.9946,43.3922,42.8784,43.2299,63589509
2020-11-09,44.6275,44.6723,43.5093,43.5276,83032466
2020-11-10,43.3554,43.4645,42.8417,43.0313,76209480
2020-11-11,42.9635,43.3784,42.8957,43.3114,51303386
2020-11-12,43.4187,43.5724,42.8784,42.9854,45784900
2020-11-13,43.5093,43.6173,43.2795,43.5908,53395169
2020-11-16,44.0588,44.2758,43.9773,44.1312,70477688
2020-11-17,43.8601,44.2035,43.7968,44.0862,38430545
2020-11-18,44.2758,44.285,43.9241,43.9333,35860303
2020-11-19,43.7255,44.0634,43.6357,44.0047,30516789
2020-11-20,44.1046,44.3757,44.0634,44.2484,39095100
2020-11-23,44.7227,44.7356,44.2623,44.3664,43220738
2020-11-24,44.7356,44.9892,44.501,44.9618,43553965
2020-11-25,44.5562,44.7356,44.4241,44.7089,52507426
2020-11-27,45.0515,45.2493,45.0158,45.133,29980540
2020-11-30,44.4737,44.4737,43.9333,43.9507,67214525
2020-12-01,44.7273,44.9892,44.5058,44.8171,55854250
2020-12-02,44.7447,44.9709,44.5734,44.8802,47482827
2020-12-03,45.3035,45.6193,45.2668,45.3939,68085459
2020-12-04,45.7457,45.8895,45.6642,45.8629,46822803
2020-12-07,45.7997,45.9892,45.6826,45.8629,47802573
2020-12-08,45.8088,45.8802,45.6597,45.8802,31744325
2020-12-09,46.026,46.026,45.2668,45.4838,45190096
2020-12-10,45.4306,46.1213,45.4033,46.0708,39949910
2020-12-11,45.7823,45.9168,45.6642,45.7457,42170010
2020-12-14,45.8556,45.8822,45.481,45.5085,37757280
2020-12-15,45.709,46.0286,45.5818,46.0013,43178168
2020-12-16,46.0918,46.2924,45.992,46.2201,41825316
2020-12-17,46.5204,46.5755,46.3748,46.5204,39860594
2020-12-18,46.4299,46.493,46.2751,46.4663,52303560
2020-12-21,45.436,45.9738,45.4178,45.7823,53286412
2020-12-22,45.6632,45.709,45.3537,45.4178,38663152
2020-12-23,45.8556,45.9828,45.7914,45.8822,40020361
2020-12-24,45.7549,45.8638,45.436,45.6816,22703377
2020-12-28,45.9005,45.9601,45.7044,45.8097,29525815
2020-12-29,46.2201,46.5297,46.1788,46.493,46052020
2020-12-30,47.0579,47.2769,47.0123,47.1132,39241254
2020-12-31,47.3767,47.3859,46.8025,47.0857,39154259
2021-01-04,47.9518,48.125,47.2312,47.3859,52894475
2021-01-05,47.8319,48.5436,47.8282,48.5253,58553310
2021-01-06,48.1607,48.6982,47.9875,48.1158,61912066
2021-01-07,48.3704,48.571,48.1342,48.571,45026402
2021-01-08,49.4365,49.8823,49.1542,49.8549,83426776
2021-01-11,49.2001,49.4822,49.127,49.1818,44790732
2021-01-12,49.4913,49.7597,49.3548,49.6637,52202349
2021-01-13,49.7552,50.0198,49.4639,49.7735,36828914
2021-01-14,50.3201,50.5574,50.1746,50.2386,42618643
2021-01-15,49.7186,49.8192,49.4009,49.5279,64216799
2021-01-19,50.5756,50.6077,50.2296,50.3477,55339458
2021-01-20,51.2132,51.268,50.9861,51.2315,42613499
2021-01-21,51.4044,51.4412,51.1307,51.322,34520470
2021-01-22,50.6122,50.9861,50.5483,50.877,52919566
2021-01-25,51.4412,51.5234,50.7672,51.2591,55739303
2021-01-26,50.8494,50.9675,50.6057,50.8863,35426292
2021-01-27,49.81,50.0106,49.4365,49.4732,49688425
2021-01-28,49.3732,50.0014,49.2541,49.8192,41760254
2021-01-29,48.9575,49.0718,48.3383,48.5801,63271802
2021-02-01,49.5903,49.9831,49.3548,49.8916,56434322
2021-02-02,50.6215,50.6535,50.3843,50.539,36402394
2021-02-03,50.877,50.9861,50.6397,50.7946,35514295
2021-02-04,50.7396,50.8494,50.4301,50.8129,44072285
2021-02-05,51.041,51.268,50.8494,51.2496,26602654
2021-02-08,51.0638,51.432,51.0593,51.3404,23709724
2021-02-09,51.3495,51.9338,51.3404,51.8881,29848458
2021-02-10,52.3533,52.4257,51.7553,52.0704,33503947
2021-02-11,52.5354,52.8487,52.4347,52.6254,53633781
2021-02-12,52.398,52.8257,52.3166,52.671,31165645
2021-02-16,52.9723,53.1181,52.6575,52.7985,38357352
2021-02-17,52.7076,52.8534,52.4439,52.8166,41471427
2021-02-18,51.9603,52.0887,51.5234,52.0887,50611642
2021-02-19,52.398,52.6802,52.2525,52.4257,43685952
2021-02-22,51.0317,51.3679,50.8313,50.8863,51494473
2021-02-23,50.5574,51.2818,49.9281,51.1124,44241658
2021-02-24,50.2662,50.8038,49.9557,50.7854,40197987
2021-02-25,50.8129,50.9402,49.5556,49.6287,55850687
2021-02-26,49.3091,49.3458,48.6525,48.963,75645407
2021-03-01,49.9557,50.4208,49.8467,50.2744,58626492
2021-03-02,50.0014,50.0346,49.6287,49.7825,42285869
2021-03-03,50.1563,50.2836,49.5005,49.6819,47201696
2021-03-04,49.4822,49.7093,48.2724,48.5253,77533187
2021-03-05,49.2185,49.2359,48.1158,49.0535,70251735
2021-03-08,48.1873,48.3246,47.614,47.7329,59390170
2021-03-09,48.4337,49.0535,48.3704,48.7807,46583317
2021-03-10,48.9995,49.017,48.3338,48.5617,47026424
2021-03-11,49.6727,50.1553,49.4547,50.0922,62821136
2021-03-12,49.0628,49.2001,48.8256,49.2001,45606305
2021-03-15,48.963,49.3274,48.8301,49.3183,35607967
2021-03-16,49.4732,49.7093,49.3045,49.5279,45279106
2021-03-17,48.8897,49.81,48.7715,49.592,62585427
2021-03-18,49.1452,49.2909,48.6525,48.6799,53999216
2021-03-19,48.7533,49.2817,48.5974,49.2817,66133595
2021-03-22,48.9721,49.2772,48.799,49.136,27280983
2021-03-23,48.4975,48.657,48.1698,48.1965,44285784
2021-03-24,47.8877,47.9565,47.0946,47.0946,49727645
2021-03-25,46.9848,47.4499,46.9436,47.3136,80859056
2021-03-26,47.7513,48.5894,47.5323,48.5436,156268083
2021-03-29,48.1516,48.4016,47.9694,48.2055,56305325
2021-03-30,48.1873,48.461,48.0472,48.3613,48738824
2021-03-31,48.3063,48.767,48.3063,48.6066,42586056
2021-04-01,49.3183,49.4098,49.0352,49.0811,48934605
2021-04-05,49.3824,49.4365,49.1635,49.2723,33899560
2021-04-06,49.2817,49.7507,49.1727,49.5462,34577105
2021-04-07,48.8531,48.9814,48.6433,48.8163,52550873
2021-04-08,49.3183,49.4639,49.1954,49.2185,55277789
2021-04-09,48.7441,48.8163,48.637,48.799,39294857
2021-04-12,48.461,48.5617,48.3522,48.507,32971639
2021-04-13,48.5161,48.8805,48.4427,48.7075,36978948
2021-04-14,49.1452,49.2451,48.9081,48.9537,30122225
2021-04-15,49.3548,49.4456,49.2001,49.4009,46771937
2021-04-16,49.5279,49.6013,49.2954,49.5279,35150129
2021-04-19,49.4281,49.519,49.1727,49.3458,37660046
2021-04-20,49.2909,49.3915,48.8072,48.9446,30433046
2021-04-21,48.7164,49.2678,48.6066,49.2451,36660358
2021-04-22,49.2817,49.3778,48.9171,49.0718,43293384
2021-04-23,49.5556,49.8376,49.519,49.7825,29697966
2021-04-26,49.7002,49.8916,49.6013,49.8467,29415120
2021-04-27,49.8376,49.9741,49.7367,49.8192,28052418
2021-04-28,50.0565,50.4301,49.8961,50.1929,41020651
2021-04-29,50.3567,50.366,49.6589,50.0738,40182392
2021-04-30,49.4566,49.5417,49.0718,49.191,50808018
2021-05-03,49.1542,49.4191,48.9913,49.191,22636433
2021-05-04,48.8256,48.8989,48.2788,48.6342,42396578
2021-05-05,48.8714,49.0261,48.8072,48.8623,18361051
2021-05-06,49.1178,49.3548,48.963,49.3274,32322185
2021-05-07,49.6287,50.0565,49.5647,49.8376,45640100
2021-05-10,49.637,49.6544,48.8989,48.9446,44648507
2021-05-11,48.0152,48.8256,47.9875,48.8072,41013292
2021-05-12,48.0059,48.2103,47.3951,47.4592,58854961
2021-05-13,47.6047,47.8512,47.1488,47.3951,47116001
2021-05-14,47.9427,48.3293,47.8237,48.2514,44293021
2021-05-17,47.9427,48.2421,47.8695,48.2055,25425535
2021-05-18,48.8347,49.0994,48.7715,48.8531,35560790
2021-05-19,48.2514,48.8897,48.2147,48.7075,50790630
2021-05-20,48.7807,49.0902,48.7715,48.9904,36512741
2021-05-21,48.9721,48.9721,48.3522,48.4245,42919146
2021-05-24,48.6525,48.9446,48.5527,48.8256,24588502
2021-05-25,49.4547,49.5371,49.2359,49.3091,44985108
2021-05-26,49.5005,49.7277,49.4822,49.6727,29612269
2021-05-27,49.7186,49.8192,49.5738,49.6819,39065061
2021-05-28,49.81,50.1196,49.7919,50.0014,47988154
2021-06-01,51.1582,51.1901,50.8677,51.0317,45712009
2021-06-02,50.9586,51.1489,50.822,51.1124,26921110
2021-06-03,50.5849,50.7195,50.4301,50.5665,44762117
2021-06-04,50.9219,51.0593,50.8494,51.0226,31865399
2021-06-07,50.7672,50.7946,50.539,50.7672,27248146
2021-06-08,50.5939,50.6179,50.3567,50.5207,41824876
2021-06-09,50.4667,50.6033,50.3295,50.3752,33927207
2021-06-10,50.5583,50.8485,50.5125,50.7781,31216848
2021-06-11,50.6498,50.6912,50.4411,50.6041,31003352
2021-06-14,50.6406,50.8514,50.5859,50.7415,28868137
2021-06-15,50.6132,50.6224,50.2836,50.3934,37281150
2021-06-16,50.2927,50.4255,49.5061,49.7067,48225638
2021-06-17,49.9172,50.1737,49.8347,49.9814,30425933
2021-06-18,49.7706,49.8623,49.5381,49.6333,46374020
2021-06-21,49.5793,49.844,49.3503,49.844,29475616
2021-06-22,49.4236,49.6608,49.2862,49.6159,39183622
2021-06-23,49.9721,50.2469,49.8898,49.9172,28461377
2021-06-24,50.2103,50.4208,50.1645,50.3752,21957375
2021-06-25,50.8148,50.8788,50.6041,50.7963,27306716
2021-06-28,50.7781,50.9062,50.7048,50.8422,24741828
2021-06-29,50.4852,50.8238,50.3752,50.8054,20004241
2021-06-30,50.4486,50.6205,50.3796,50.4758,36300032
2021-07-01,50.5033,50.5628,49.94,50.192,30023097
2021-07-02,49.9905,50.1416,49.8347,50.1369,26538383
2021-07-06,49.5335,49.6159,49.0756,49.2587,41657760
2021-07-07,49.5427,49.5517,49.0161,49.2039,28027076
2021-07-08,48.1333,48.3613,48.0142,48.1781,49327056
2021-07-09,48.7184,49.0297,48.5903,49.0114,31533041
2021-07-12,48.8558,49.0847,48.7643,49.0573,24164128
2021-07-13,49.1398,49.4144,49.0941,49.103,31713340
2021-07-14,49.5427,49.5975,49.2176,49.3137,21567510
2021-07-15,49.5106,49.6836,49.3183,49.4328,36395228
2021-07-16,49.4968,49.5335,48.9473,49.0481,25551972
2021-07-19,48.2788,48.3155,47.9685,48.2239,36862152
2021-07-20,48.0004,48.4985,47.8951,48.3795,41459939
2021-07-21,48.1241,48.7001,48.0784,48.6911,26333224
2021-07-22,48.8281,48.8466,48.5719,48.7824,29676006
2021-07-23,48.2239,48.2331,47.8036,48.0599,34100651
2021-07-26,47.0526,47.3639,46.9547,47.1442,47748234
2021-07-27,46.1376,46.2796,45.6065,46.1926,80460078
2021-07-28,46.7503,47.5333,46.6414,47.4464,61673227
2021-07-29,47.8218,47.8493,47.4922,47.6846,47352760
2021-07-30,47.0891,47.46,47.0709,47.2266,65334475
2021-08-02,47.6387,47.8218,47.5106,47.5655,43960602
2021-08-03,47.5013,47.7944,47.3091,47.767,33422589
2021-08-04,48.1241,48.3155,47.9089,48.0142,35604163
2021-08-05,47.9409,48.1056,47.9043,47.9409,17417996
2021-08-06,47.7486,47.767,47.4006,47.5379,39387745
2021-08-09,47.7439,47.8677,47.6387,47.6936,26290487
2021-08-10,47.8951,47.9226,47.6889,47.7577,16632224
2021-08-11,48.0417,48.0508,47.6707,47.8859,24446762
2021-08-12,47.483,47.5013,47.2723,47.4647,28132680
2021-08-13,47.2631,47.3456,47.0342,47.3456,31025722
2021-08-16,46.9429,46.961,46.7139,46.9153,50510634
2021-08-17,46.0644,46.33,45.8675,46.0552,85728896
2021-08-18,46.3942,46.5771,46.1103,46.1284,46976266
2021-08-19,45.2219,45.5194,45.1852,45.3409,69134659
2021-08-20,44.9663,45.3868,44.9482,45.3044,48819751
2021-08-23,45.7346,46.0552,45.6294,45.9911,49663053
2021-08-24,46.677,47.1029,46.677,47.0342,56041824
2021-08-25,46.9793,47.1349,46.8649,47.0891,27613156
2021-08-26,46.7962,46.8511,46.5956,46.6414,31718886
2021-08-27,46.9153,47.2174,46.7687,47.2174,36024599
2021-08-30,47.2906,47.3822,47.0709,47.3182,20233934
2021-08-31,48.0233,48.0691,47.8951,47.9685,47229718
2021-09-01,48.2605,48.7643,48.2605,48.5811,39312371
2021-09-02,48.526,48.6223,48.2881,48.3613,27302579
2021-09-03,48.4619,48.6819,48.4436,48.6176,23286898
2021-09-07,48.7734,49.039,48.7367,48.9015,36612937
2021-09-08,48.6086,48.6176,48.0784,48.1873,58342747
2021-09-09,47.95,48.1826,47.8629,48.0966,37921111
2021-09-10,48.4619,48.517,48.0325,48.0417,44063934
2021-09-13,48.1056,48.2972,47.9226,48.1689,38588930
2021-09-14,48.0417,48.0691,47.6754,47.767,39327555
2021-09-15,47.6021,47.7577,47.4097,47.7577,42322106
2021-09-16,47.0709,47.2495,46.9061,47.2174,47770058
2021-09-17,47.2358,47.2906,46.9198,47.0159,49693119
2021-09-20,45.8996,46.1467,45.3683,45.7531,57687416
2021-09-21,46.0918,46.2155,45.8905,46.0918,42991053
2021-09-22,46.5223,46.9885,46.5132,46.668,50466421
2021-09-23,46.8877,47.0801,46.787,47.0342,29651471
2021-09-24,46.5405,46.6322,46.4263,46.4766,32497829
2021-09-27,46.5223,46.8877,46.3758,46.7778,34069244
2021-09-28,46.5499,46.6047,46.0232,46.1743,48245311
2021-09-29,46.0552,46.1788,45.7256,45.7439,47135547
2021-09-30,46.2704,46.4353,46.0185,46.1103,72614519
2021-10-01,46.1011,46.2293,45.6523,46.0644,49450356
2021-10-04,45.6797,45.7164,45.1039,45.3868,47634342
2021-10-05,45.5105,45.8767,45.4646,45.7074,31425650
2021-10-06,45.0305,45.4967,44.9482,45.4508,62787546
2021-10-07,46.1011,46.559,46.0644,46.3392,65933234
2021-10-08,46.4583,46.5956,46.3483,46.5132,27304823
2021-10-11,46.7412,46.8877,46.4032,46.4214,29290807
2021-10-12,46.4399,46.5132,46.1467,46.1836,32023542
2021-10-13,46.6139,46.9153,46.4811,46.8237,38574960
2021-10-14,47.0709,47.1167,46.8008,46.97,26201589
2021-10-15,47.254,47.6203,47.1532,47.5379,45041197
2021-10-18,47.2448,47.5562,47.1992,47.4188,28668950
2021-10-19,47.7944,48.1056,47.7074,48.0508,44403231
2021-10-20,48.1598,48.1598,47.9354,48.0417,30090591
2021-10-21,47.6754,47.7944,47.579,47.7303,38682475
2021-10-22,47.7853,47.9775,47.4509,47.6296,55975082
2021-10-25,47.8493,47.95,47.6112,47.8768,35487641
2021-10-26,47.9959,48.0508,47.547,47.6296,35176613
2021-10-27,47.3364,47.5655,47.1945,47.2448,35424518
2021-10-28,47.0342,47.2906,46.9061,47.2906,29897431
2021-10-29,46.668,46.7412,46.3575,46.6047,56256884
2021-11-01,46.5771,46.9885,46.5405,46.97,34086408
2021-11-02,46.6322,46.6597,46.4766,46.5499,37255619
2021-11-03,46.4949,46.8374,46.33,46.7687,53920844
2021-11-04,46.8695,46.8922,46.4949,46.6597,25919198
2021-11-05,46.8237,46.842,46.4445,46.6047,26189558
2021-11-08,46.9333,47.0891,46.8786,47.0342,25933268
2021-11-09,47.0617,47.2082,46.7687,46.8511,31119680
2021-11-10,46.9565,47.1626,46.5499,46.6597,39369277
2021-11-11,47.2723,47.5929,47.2631,47.4647,60788911
2021-11-12,47.4556,47.6479,47.3915,47.5929,34915421
2021-11-15,47.7027,47.7211,47.3915,47.4372,34537894
2021-11-16,47.5106,47.6021,47.3273,47.5013,35945783
2021-11-17,47.5562,47.5746,47.1167,47.254,24694919
2021-11-18,46.787,46.8008,46.449,46.677,40120231
2021-11-19,46.732,46.8877,46.5771,46.6047,40399794
2021-11-22,46.5405,46.668,46.211,46.2293,40553253
2021-11-23,46.2384,46.4124,45.9821,46.1836,42216461
2021-11-24,45.8905,46.1284,45.7805,46.1194,35849003
2021-11-26,44.9115,44.9482,44.3986,44.5726,63396374
2021-11-29,45.0396,45.0487,44.5953,44.7466,48517075
2021-11-30,44.7466,45.003,44.252,44.7008,89208236
2021-12-01,45.4049,45.7439,44.8336,44.8656,57552639
2021-12-02,45.3958,45.7346,45.1678,45.4142,80821325
2021-12-03,45.3593,45.4416,44.5818,44.774,86441337
2021-12-06,44.7373,45.1495,44.5451,45.1219,59952522
2021-12-07,45.6797,45.8629,45.6431,45.8354,56624179
2021-12-08,45.8537,46.1423,45.7346,46.0185,41711756
2021-12-09,45.8722,46.0461,45.7394,45.7988,39853818
2021-12-10,45.7897,45.8996,45.6707,45.8354,45901636
2021-12-13,45.4711,45.5177,44.9974,45.1089,54691700
2021-12-14,44.8394,45.1275,44.8117,45.0066,45266972
2021-12-15,44.7094,44.9137,44.2366,44.8767,61537872
2021-12-16,45.2297,45.406,44.8441,44.9324,65062415
2021-12-17,44.598,44.8812,44.5003,44.7094,59781535
2021-12-20,44.088,44.088,43.7721,44.0415,43185618
2021-12-21,44.4028,44.793,44.3703,44.7838,34239940
2021-12-22,44.6538,45.016,44.5608,44.9974,29763178
2021-12-23,45.0625,45.3132,44.9324,45.2297,23885687
2021-12-27,45.2389,45.4991,45.2389,45.434,29097302
2021-12-28,45.4526,45.4897,45.2668,45.2854,26422862
2021-12-29,45.2018,45.2203,44.8767,45.0809,30095285
2021-12-30,45.0531,45.7219,45.0531,45.6012,37570375
2021-12-31,45.4991,45.8428,45.3689,45.3781,32767853
2022-01-03,45.5918,45.7592,45.3132,45.7035,29682211
2022-01-04,45.7592,45.7592,45.4526,45.5455,26460013
2022-01-05,45.3318,45.657,44.793,44.8023,49976967
2022-01-06,44.9231,45.2202,44.7327,45.0066,36912025
2022-01-07,45.2297,45.4991,45.0531,45.4154,35138255
2022-01-10,45.4618,45.5918,45.1089,45.4154,46916050
2022-01-11,45.8055,46.4836,45.6663,46.4651,61938292
2022-01-12,47.041,47.2732,46.874,47.2362,60821687
2022-01-13,47.041,47.0735,46.5302,46.5672,35771256
2022-01-14,46.4372,46.6277,46.2794,46.5487,43751705
2022-01-18,45.7127,45.9773,45.657,45.7219,48456638
2022-01-19,46.0655,46.1679,45.8797,45.917,47364298
2022-01-20,46.688,46.9481,46.14,46.1865,62738232
2022-01-21,46.0935,46.1586,45.4711,45.5177,64239253
2022-01-24,44.8023,44.886,43.8365,44.8767,94504830
2022-01-25,44.612,45.03,44.324,44.793,58997009
2022-01-26,45.0439,45.1275,44.1288,44.2264,59764146
2022-01-27,44.217,44.2869,43.6968,43.7154,65735820
2022-01-28,43.8084,43.9571,43.3439,43.9291,52532781
2022-01-31,44.4865,45.4246,44.44,45.3689,70634873
2022-02-01,45.5361,45.6475,45.1459,45.6475,53995449
2022-02-02,45.8241,45.8507,45.2668,45.5733,37815638
2022-02-03,45.0066,45.3086,44.9324,45.0903,41172893
2022-02-04,44.886,45.4154,44.793,45.2018,39447714
2022-02-07,45.0066,45.3644,44.9695,45.1089,34358983
2022-02-08,45.0345,45.5547,45.016,45.5455,27517995
2022-02-09,45.9264,46.2885,45.8706,46.2607,43149524
2022-02-10,45.8797,46.5487,45.8706,45.9541,59682311
2022-02-11,45.9728,46.1679,45.1831,45.2575,57957292
2022-02-14,45.0625,45.1646,44.7002,44.9417,63987368
2022-02-15,45.5455,45.9541,45.5037,45.917,35459416
2022-02-16,45.8613,46.4372,45.8241,46.2515,50850762
2022-02-17,46.0379,46.1261,45.6198,45.7127,44400849
2022-02-18,45.5455,45.5733,45.1646,45.2575,44473011
2022-02-22,44.6071,44.9324,44.324,44.6166,65348802
2022-02-23,44.8118,44.8394,44.0128,44.0963,41847797
2022-02-24,41.8391,43.2139,41.8112,43.1859,102999631
2022-02-25,43.3717,44.0314,43.1534,43.9848,63393186
2022-02-28,42.963,43.5204,42.8935,43.4089,85438668
2022-03-01,43.1953,43.525,42.5822,42.833,77828569
2022-03-02,42.8702,43.0931,42.4567,42.9073,66591306
2022-03-03,42.7401,42.8237,42.2199,42.3036,61914349
2022-03-04,41.4675,41.7183,41.2166,41.4489,73581164
2022-03-07,40.7429,40.887,39.8604,39.8977,83491381
2022-03-08,40.1019,40.5293,39.693,40.0277,97780684
2022-03-09,40.6547,41.2631,40.5106,41.1609,64419154
2022-03-10,40.52,40.5804,40.1344,40.3898,63684306
2022-03-11,40.6221,40.6687,39.5353,39.5446,78420045
2022-03-14,39.0801,39.3588,38.4763,38.5878,92203875
2022-03-15,38.0491,38.7085,37.9004,38.6436,92566093
2022-03-16,40.4363,41.8391,40.2412,41.7555,144494844
2022-03-17,41.3931,41.616,41.0123,41.5418,86920990
2022-03-18,41.1981,42.2199,41.0959,42.1364,83703936
2022-03-21,41.5232,41.6625,41.1702,41.4862,63038844
2022-03-22,42.062,42.3779,42.0295,42.2385,66076943
2022-03-23,41.8299,42.4243,41.7276,41.9598,82876653
2022-03-24,41.9876,42.2199,41.8435,42.1828,55996219
2022-03-25,41.8018,41.8669,41.5649,41.8483,42300775
2022-03-28,41.8855,42.0062,41.6253,41.9876,53563691
2022-03-29,42.7121,42.8215,42.48,42.703,58226290
2022-03-30,42.6286,42.9444,42.4893,42.5822,62133168
2022-03-31,42.387,42.415,41.9133,41.9412,80144170
2022-04-01,42.7401,42.8702,42.3732,42.638,58339826
2022-04-04,43.1953,43.4508,43.0467,43.3903,51734409
2022-04-05,43.2139,43.2148,42.5124,42.5915,48505393
2022-04-06,42.3128,42.3686,41.8251,42.0341,61228628
2022-04-07,41.7927,41.8948,41.4906,41.6998,41935273
2022-04-08,41.8203,41.9598,41.6904,41.7369,44420365
2022-04-11,41.3746,41.5511,41.1981,41.2166,51541168
2022-04-12,41.5511,41.588,41.0494,41.0867,45014300
2022-04-13,41.3094,41.6904,41.2817,41.6253,36094666
2022-04-14,41.4118,41.421,41.0588,41.0867,41892331
2022-04-18,40.873,41.1377,40.7429,40.9473,31333298
2022-04-19,40.52,40.7707,40.3435,40.7429,43131792
2022-04-20,40.7893,40.7987,40.4223,40.5014,39156282
2022-04-21,40.5106,40.585,39.6374,39.7211,48289316
2022-04-22,39.7954,40.0508,39.3588,39.368,73602842
2022-04-25,38.7178,39.1311,38.6342,39.0801,72819050
2022-04-26,38.8293,38.8758,38.2255,38.2255,76189360
2022-04-27,38.5135,38.9129,38.4577,38.6713,66306313
2022-04-28,38.9872,39.2845,38.5878,39.2287,47118564
2022-04-29,39.9719,40.1483,39.3357,39.368,66424691
2022-05-02,39.2566,39.461,38.8385,39.3123,59224887
2022-05-03,39.5631,39.6561,39.4145,39.6003,49081299
2022-05-04,39.201,40.0972,38.9593,40.0277,61549543
2022-05-05,39.201,39.2659,38.1931,38.5506,68109375
2022-05-06,38.1884,38.3089,37.7936,38.0211,72584310
2022-05-09,37.3337,37.5382,36.8973,36.925,89620854
2022-05-10,37.4824,37.5288,36.7763,37.1014,75210217
2022-05-11,37.3525,37.6401,36.8135,36.8414,80951658
2022-05-12,36.4605,36.925,36.1771,36.5997,79103081
2022-05-13,37.0086,37.6217,36.9808,37.6123,52959927
2022-05-16,37.3337,37.6217,37.2501,37.4638,34905705
2022-05-17,38.4577,38.5043,38.0722,38.3833,53304773
2022-05-18,38.1139,38.2719,37.408,37.4638,57373877
2022-05-19,37.6123,38.2255,37.6123,38.0583,59384045
2022-05-20,38.4671,38.6064,37.7053,38.2162,63541207
2022-05-23,38.4485,38.6155,38.2533,38.5043,39421037
2022-05-24,37.9097,37.9376,37.4824,37.8353,49950415
2022-05-25,37.7332,38.1139,37.6681,38.0211,40760007
2022-05-26,37.9561,38.7085,37.9561,38.6155,55284830
2022-05-27,38.885,39.0801,38.7642,39.0616,33654759
2022-05-31,40.0648,40.0741,39.6097,39.6097,77582769
2022-06-01,39.8604,39.9068,39.1637,39.331,43593838
2022-06-02,39.4889,40.0277,39.382,40.009,47713276
2022-06-03,39.6282,39.6374,39.2659,39.3588,42346629
2022-06-06,40.0648,40.1576,39.4703,39.5725,46425495
2022-06-07,39.331,39.7303,39.2659,39.693,61851026
2022-06-08,39.8883,40.0648,39.7397,39.9068,46926894
2022-06-09,39.5508,39.6352,38.9327,38.9607,56700547
2022-06-10,38.8764,38.9513,38.4362,38.5298,47158086
2022-06-13,37.5274,37.7569,37.0263,37.1809,72212240
2022-06-14,37.565,37.8553,37.4666,37.6961,62841219
2022-06-15,37.8272,38.4549,37.6212,38.1926,72138435
2022-06-16,37.0496,37.2089,36.7733,37.0217,72627291
2022-06-17,37.4245,37.5181,36.9279,37.1621,67941492
2022-06-21,37.6961,37.9163,37.6398,37.7616,38369550
2022-06-22,36.9841,37.3354,36.9192,37.0871,44127655
2022-06-23,37.1995,37.3916,36.8717,37.1995,47248660
2022-06-24,37.6305,38.1082,37.565,38.0802,43955155
2022-06-27,38.3331,38.3517,38.0614,38.1269,28903652
2022-06-28,38.4362,38.5813,37.8599,37.8929,33194211
2022-06-29,37.8084,37.8929,37.6164,37.7429,36261590
2022-06-30,37.237,37.6492,37.0075,37.565,55758177
2022-07-01,37.1153,37.3401,36.881,37.3306,46980707
2022-07-05,36.5625,37.0404,36.4128,37.0404,52789973
2022-07-06,36.7686,36.9185,36.497,36.8155,38493830
2022-07-07,37.3214,37.7196,37.312,37.5555,60666823
2022-07-08,37.4338,37.7149,37.2933,37.5555,22410223
2022-07-11,36.703,36.7455,36.4032,36.5532,56237798
2022-07-12,36.4032,36.5999,36.2347,36.4128,26334596
2022-07-13,35.8787,36.5204,35.8787,36.3283,42075682
2022-07-14,35.9442,36.0661,35.6443,36.0004,46163810
2022-07-15,36.0192,36.2253,35.7136,36.1878,47469386
2022-07-18,36.7593,36.9466,36.3846,36.4408,41613706
2022-07-19,36.8624,37.0778,36.7873,37.0404,35233699
2022-07-20,36.8997,37.0028,36.7125,36.881,41599855
2022-07-21,37.0028,37.3214,36.9373,37.3026,39299377
2022-07-22,37.2183,37.2886,36.7593,36.9279,27340200
2022-07-25,36.9934,37.0966,36.8951,37.059,23114516
2022-07-26,37.0685,37.1621,36.7043,36.7686,24436225
2022-07-27,37.0685,37.5462,36.9185,37.4526,40221686
2022-07-28,37.5087,37.668,37.0825,37.6117,40347411
2022-07-29,37.1246,37.4618,36.9559,37.4338,57698302
2022-08-01,37.0496,37.3823,36.8249,37.1153,37156992
2022-08-02,36.7873,37.3306,36.703,36.9373,43782235
2022-08-03,36.9934,37.3026,36.8435,37.2277,37297462
2022-08-04,37.4713,37.6024,37.3401,37.49,34015599
2022-08-05,37.2557,37.579,37.2277,37.5274,30411104
2022-08-08,37.593,37.7945,37.49,37.5743,41725954
2022-08-09,37.6117,37.668,37.3588,37.4338,24369162
2022-08-10,37.6866,37.9396,37.5414,37.9021,28852196
2022-08-11,38.2112,38.5953,37.9771,38.0521,41883140
2022-08-12,38.0521,38.4736,38.038,38.4549,26556786
2022-08-15,38.1177,38.3517,38.0848,38.2769,31741171
2022-08-16,38.1831,38.3705,38.1457,38.2674,22317888
2022-08-17,38.0802,38.2909,37.9911,38.1082,36515137
2022-08-18,37.9677,37.9957,37.7149,37.8929,32677942
2022-08-19,37.5462,37.579,37.2653,37.3777,38475242
2022-08-22,37.0778,37.1854,37.0122,37.0496,28751807
2022-08-23,37.0871,37.3963,37.013,37.2464,35257087
2022-08-24,36.9466,37.4618,36.9185,37.237,25151664
2022-08-25,37.6398,38.0521,37.565,38.0426,47666510
2022-08-26,38.3331,38.3705,37.4431,37.4806,43853276
2022-08-29,37.312,37.5369,37.237,37.2464,24221043
2022-08-30,37.3682,37.3777,36.6657,36.806,36837428
2022-08-31,37.1621,37.3214,36.9093,36.9373,39648814
2022-09-01,36.5813,36.6562,36.2675,36.6468,40941685
2022-09-02,36.5813,36.7358,36.2253,36.3097,38340826
2022-09-06,36.1785,36.2347,35.8506,35.8787,53471941
2022-09-07,35.7101,36.2064,35.6727,36.1972,41711728
2022-09-08,35.8225,36.0379,35.7101,36.0004,59154787
2022-09-09,36.3283,36.6188,36.3189,36.5345,27882316
2022-09-12,36.881,37.1341,36.7873,37.0778,44611299
2022-09-13,36.3565,36.5064,35.8693,35.9349,47173781
2022-09-14,36.1597,36.2219,35.963,36.1129,39653090
2022-09-15,35.8506,36.0848,35.6632,35.7288,50832471
2022-09-16,35.3915,35.5134,35.2323,35.401,71654942
2022-09-19,35.1105,35.5415,35.0918,35.5134,35794569
2022-09-20,35.3448,35.4759,35.1855,35.3166,39462308
2022-09-21,35.1105,35.3354,34.6795,34.7264,66579600
2022-09-22,34.7078,34.8015,34.4829,34.5579,44822894
2022-09-23,33.9207,33.9676,33.5367,33.7054,53168418
2022-09-26,33.4993,33.6866,33.2276,33.2932,56589468
2022-09-27,33.5133,33.7522,33.1059,33.2558,50293678
2022-09-28,33.0402,33.6304,32.9653,33.5462,53317545
2022-09-29,32.9559,32.9747,32.525,32.7966,46023648
2022-09-30,32.7124,33.0215,32.6468,32.6749,53462193
2022-10-03,32.8998,33.2932,32.7451,33.2089,44289653
2022-10-04,33.9114,34.3986,33.8881,34.2956,55080759
2022-10-05,34.2019,34.4359,33.9583,34.3143,32064309
2022-10-06,34.2019,34.394,34.0754,34.1082,31754706
2022-10-07,33.7898,33.8413,33.3401,33.3962,38384220
2022-10-10,33.1808,33.1995,32.8061,32.9279,33209336
2022-10-11,32.5625,32.7921,32.2955,32.4032,49829180
2022-10-12,32.4314,32.6093,32.3237,32.4406,45338142
2022-10-13,31.6163,32.7171,31.5413,32.5345,54902096
2022-10-14,32.7405,32.7499,32.0192,32.0473,35637572
2022-10-17,32.703,33.0402,32.703,32.9279,54572069
2022-10-18,33.2463,33.3166,32.6938,32.9373,36199629
2022-10-19,32.422,32.6093,32.2158,32.3378,33512376
2022-10-20,32.5718,33.0543,32.5063,32.5438,47225534
2022-10-21,32.4688,33.0777,32.347,33.0402,46840782
2022-10-24,31.8225,31.8551,31.3682,31.7849,58760821
2022-10-25,31.8318,32.1128,31.8036,32.0473,34022358
2022-10-26,32.1409,32.8623,32.1363,32.5718,40541132
2022-10-27,32.347,32.6515,32.2814,32.3189,36537476
2022-10-28,31.8786,32.1596,31.8036,32.1222,49421099
2022-10-31,31.7757,32.1034,31.7757,32.0285,47084008
2022-11-01,32.881,32.9279,32.5015,32.6187,54370083
2022-11-02,32.6938,33.0871,32.3189,32.347,50862227
2022-11-03,32.1317,32.6375,32.1128,32.5345,40905268
2022-11-04,33.7522,33.9114,33.415,33.9114,75293641
2022-11-07,34.1269,34.2019,33.8084,33.9302,40996600
2022-11-08,33.9958,34.3518,33.8739,34.1738,38730900
2022-11-09,33.9207,34.08,33.5367,33.5836,36453210
2022-11-10,34.4923,34.8295,34.3518,34.8015,57630225
2022-11-11,35.4759,35.7943,35.3915,35.7475,55797901
2022-11-14,35.5509,35.7851,35.3963,35.5321,45003296
2022-11-15,36.6468,36.6844,36.1036,36.3471,82270346
2022-11-16,36.0379,36.0802,35.7101,35.7663,52708742
2022-11-17,35.1199,35.8787,35.1105,35.8318,60284936
2022-11-18,35.7288,35.7381,35.4525,35.6257,48079812
2022-11-21,35.1667,35.2464,34.9887,35.1761,31224916
2022-11-22,35.0918,35.2699,35.0263,35.2604,35950705
2022-11-23,35.3057,35.5742,35.298,35.5509,46425567
2022-11-25,35.4478,35.4852,35.3494,35.3823,21335694
2022-11-28,35.2137,35.5977,35.2137,35.2229,48053968
2022-11-29,35.9724,36.141,35.8879,35.9817,54345180
2022-11-30,36.7546,37.1715,36.5161,37.0217,110381647
2022-12-01,37.1246,37.1995,36.7696,36.8997,53583393
2022-12-02,36.5437,37.1528,36.5437,37.0404,50805593
2022-12-05,37.0309,37.0496,36.5251,36.6188,66471076
2022-12-06,36.7593,36.806,36.4782,36.572,33687962
2022-12-07,36.3002,36.4923,36.2347,36.3565,49385541
2022-12-08,36.7125,36.9043,36.5906,36.7968,43914399
2022-12-09,36.8576,36.9185,36.5532,36.5532,52032148
2022-12-12,36.4221,36.4408,36.127,36.4408,44326909
2022-12-13,37.1962,37.2914,36.6208,36.7017,64019626
2022-12-14,36.7112,36.9014,36.4354,36.7207,65506352
2022-12-15,36.4448,36.5685,35.8409,35.8742,50555161
2022-12-16,36.0455,36.2023,35.9218,35.9789,50538152
2022-12-19,36.2451,36.2451,35.9408,36.0074,24178463
2022-12-20,35.879,36.1406,35.8409,35.9979,27009865
2022-12-21,35.9408,36.3212,35.8662,36.3212,24822348
2022-12-22,36.2167,36.2451,35.7316,35.9979,28402242
2022-12-23,35.9408,36.055,35.7696,35.9503,20548823
2022-12-27,36.2642,36.6684,36.2167,36.483,44517267
2022-12-28,36.3878,36.4258,35.9313,35.9503,33450703
2022-12-29,36.3593,36.6066,36.3118,36.5494,28482423
2022-12-30,36.2737,36.4306,35.9123,36.0455,40268243
2023-01-03,36.4639,36.7444,36.2451,36.3498,37387370
2023-01-04,36.9966,37.4816,36.7872,37.4434,59979157
2023-01-05,37.0821,37.4054,37.0726,37.3294,26470888
2023-01-06,37.5672,38.1282,37.3389,38.1093,51582130
2023-01-09,38.5657,38.6894,38.3756,38.3945,63052933
2023-01-10,38.4992,38.6799,38.3088,38.6703,36734052
2023-01-11,38.6037,38.8415,38.5372,38.8321,44008307
2023-01-12,38.8891,39.1078,38.5182,39.0222,44254359
2023-01-13,38.9748,39.3076,38.9651,39.279,34528518
2023-01-17,39.0127,39.1078,38.8986,39.0603,43126294
2023-01-18,39.4027,39.4501,38.775,38.794,57682962
2023-01-19,38.9557,39.2315,38.9366,39.0889,35575761
2023-01-20,39.3646,39.688,39.241,39.688,45059775
2023-01-23,39.7451,40.1635,39.7118,39.9733,40220829
2023-01-24,39.8212,40.0256,39.7641,40.0019,36499297
2023-01-25,39.7926,40.0399,39.574,40.0399,31885371
2023-01-26,40.3633,40.4489,40.1445,40.4204,30199867
2023-01-27,40.2872,40.3058,40.0351,40.2301,38892180
2023-01-30,39.5929,39.7763,39.4027,39.4217,40584217
2023-01-31,39.0793,39.3362,39.0033,39.3362,45420324
2023-02-01,39.5169,39.9733,39.2458,39.8212,54474753
2023-02-02,39.8212,39.8497,39.3884,39.5834,48307619
2023-02-03,39.0984,39.3709,38.7845,38.8796,44519454
2023-02-06,38.1853,38.385,38.0426,38.3088,43605255
2023-02-07,38.366,38.6085,38.0902,38.4612,33585005
2023-02-08,38.5562,38.6085,38.2519,38.4136,40223685
2023-02-09,38.9557,38.9937,38.4612,38.5942,28477331
2023-02-10,38.3756,38.3945,38.095,38.2233,36237237
2023-02-13,38.3565,38.6134,38.2661,38.5372,21982363
2023-02-14,38.2614,38.6512,38.1378,38.4706,22778989
2023-02-15,37.8912,38.1474,37.8239,38.1474,32715427
2023-02-16,37.9666,38.3374,37.8572,38.1568,31250985
2023-02-17,37.7288,37.8383,37.5861,37.7384,36939234
2023-02-21,37.4721,37.6765,37.2534,37.2628,35732797
2023-02-22,37.1582,37.2818,36.968,37.0821,38940993
2023-02-23,37.5624,37.6195,37.025,37.2628,30020726
2023-02-24,36.4354,36.6066,36.2785,36.4258,51096631
2023-02-27,36.6446,36.7112,36.54,36.616,25597188
2023-02-28,36.483,36.6351,36.3212,36.3593,41711739
2023-03-01,37.2534,37.2914,37.0631,37.1392,41634867
2023-03-02,36.968,37.3674,36.9014,37.2722,30442648
2023-03-03,37.3959,37.6432,37.3483,37.6052,21746571
2023-03-06,37.5766,37.7384,37.4625,37.4721,27352757
2023-03-07,37.3198,37.3294,36.8158,36.8443,38254265
2023-03-08,36.8538,37.0726,36.8443,36.9966,19762946
2023-03-09,36.6256,36.6922,36.1025,36.1786,42183009
2023-03-10,36.1595,36.3782,35.9503,35.9883,51867451
2023-03-13,35.8838,36.3022,35.8077,36.0455,45287506
2023-03-14,35.9883,36.1549,35.8742,36.0644,38202831
2023-03-15,35.2751,35.4558,35.0943,35.4463,55955041
2023-03-16,35.3891,36.0074,35.3321,35.9883,41937663
2023-03-17,35.9598,36.0121,35.6459,35.7696,42232119
2023-03-20,35.6935,35.9789,35.6079,35.9027,29752273
2023-03-21,36.1786,36.3212,36.0359,36.2262,29094299
2023-03-22,36.4924,36.9156,36.3498,36.3688,42452669
2023-03-23,37.0631,37.2914,36.6873,36.8729,41660801
2023-03-24,36.5781,36.7872,36.5115,36.7778,29489024
2023-03-27,36.521,36.6066,36.3878,36.5781,38532174
2023-03-28,36.9014,37.101,36.8633,37.101,45956402
2023-03-29,37.0916,37.2628,36.9966,37.2058,33828541
2023-03-30,37.529,37.6718,37.4246,37.5766,34679155
2023-03-31,37.5766,37.6813,37.3959,37.529,38035875
2023-04-03,37.5101,37.6337,37.3959,37.6052,20648039
2023-04-04,37.5386,37.6337,37.4246,37.6052,33140397
2023-04-05,37.529,37.5576,37.1724,37.3104,37626748
2023-04-06,37.2247,37.5386,37.1249,37.4625,23423876
2023-04-10,37.3483,37.5101,37.2818,37.5006,21314736
2023-04-11,37.8239,37.8905,37.7097,37.7288,24369529
2023-04-12,37.8525,37.881,37.3864,37.4625,31419699
2023-04-13,37.9,38.0426,37.8572,37.9761,30232106
2023-04-14,37.8049,37.9666,37.5958,37.7764,28045589
2023-04-17,37.9285,37.9951,37.7859,37.9381,27520212
2023-04-18,38.0046,38.0522,37.7954,37.8905,25224985
2023-04-19,37.453,37.5576,37.377,37.5101,27181821
2023-04-20,37.4625,37.6813,37.3389,37.453,31295011
2023-04-21,37.1296,37.1439,36.8919,37.101,28002888
2023-04-24,37.0155,37.0726,36.8919,37.0155,20990409
2023-04-25,36.521,36.5494,36.2642,36.3212,32694986
2023-04-26,36.7682,36.7968,36.5018,36.5305,47863391
2023-04-27,36.7397,37.0726,36.7017,37.025,24705117
2023-04-28,37.0346,37.2438,37.0155,37.2152,23637637
2023-05-01,37.0631,37.3435,37.044,37.0916,17661216
2023-05-02,36.9442,36.949,36.597,36.7302,25278450
2023-05-03,36.7682,36.9204,36.6454,36.6731,19796518
2023-05-04,36.9774,37.0916,36.8824,36.968,30930705
2023-05-05,37.1392,37.4959,37.0821,37.4625,19187121
2023-05-08,37.5958,37.6147,37.4103,37.4816,20735927
2023-05-09,37.101,37.2818,37.0631,37.2534,18184747
2023-05-10,37.2152,37.3341,37.0346,37.2343,23563288
2023-05-11,36.9109,37.1107,36.8062,37.101,36401550
2023-05-12,36.8443,36.8538,36.5875,36.6636,34476300
2023-05-15,37.0536,37.3864,36.9395,37.3389,30398470
2023-05-16,37.0821,37.2343,37.0536,37.0726,26167928
2023-05-17,37.0726,37.2914,37.0012,37.2438,25611408
2023-05-18,37.101,37.1202,36.8825,37.044,31941944
2023-05-19,37.1392,37.1772,36.9918,37.0726,28228967
2023-05-22,37.3389,37.5386,37.3389,37.377,31810585
2023-05-23,37.044,37.1392,36.7778,36.7968,46100388
2023-05-24,36.7541,36.7778,36.5018,36.521,33183397
2023-05-25,36.6256,36.6256,36.3782,36.4448,29958924
2023-05-26,36.7682,37.1582,36.7682,37.0916,26224987
2023-05-30,36.9966,37.006,36.559,36.6636,26850753
2023-05-31,36.3688,36.3782,36.0502,36.3212,37765947
2023-06-01,36.3782,36.987,36.3593,36.968,34566859
2023-06-02,37.5672,37.7002,37.5529,37.6052,56480800
2023-06-05,37.5006,37.6147,37.4246,37.5958,17819324
2023-06-06,37.5196,37.9761,37.4816,37.9285,37271477
2023-06-07,37.9191,38.1156,37.7083,37.7658,46230880
2023-06-08,37.7945,38.0676,37.7849,38.0342,28050311
2023-06-09,38.1779,38.3888,38.1683,38.2067,23160245
2023-06-12,38.2258,38.3312,38.1684,38.2833,26361942
2023-06-13,38.6955,38.7914,38.5565,38.6667,36569936
2023-06-14,38.6763,39.0406,38.6571,38.9542,39538305
2023-06-15,39.146,39.3376,39.0725,39.3186,37900493
2023-06-16,39.3856,39.3856,39.0788,39.1843,41732936
2023-06-20,38.6188,38.6763,38.2977,38.4175,52661422
2023-06-21,38.2067,38.3025,38.0917,38.2355,21670288
2023-06-22,37.9957,38.1491,37.9383,38.1012,23791089
2023-06-23,37.6028,37.6028,37.4398,37.5452,27460754
2023-06-26,37.6986,37.8424,37.6316,37.6698,19094410
2023-06-27,37.9766,38.0724,37.8808,38.0532,22743083
2023-06-28,37.7562,37.8664,37.6651,37.8233,22564401
2023-06-29,37.5357,37.6555,37.5213,37.6219,24285686
2023-06-30,37.9191,38.0724,37.828,37.9191,24378097
2023-07-03,38.3504,38.5421,38.293,38.3408,16084157
2023-07-05,38.1779,38.1923,38.0437,38.1108,16539895
2023-07-06,37.5452,37.6028,37.1954,37.3344,37925619
2023-07-07,37.459,37.9575,37.4494,37.7562,22449767
2023-07-10,37.526,37.8041,37.5165,37.7849,23237265
2023-07-11,38.0149,38.1875,37.8568,38.1683,20467967
2023-07-12,38.7529,39.0454,38.7338,39.0213,63656299
2023-07-13,39.2323,39.606,39.2131,39.5294,45969175
2023-07-14,39.4336,39.448,39.2801,39.3089,27881005
2023-07-17,39.146,39.3665,38.983,39.3569,26898636
2023-07-18,39.1363,39.2227,38.9542,39.0693,30649320
2023-07-19,39.1268,39.2849,38.9447,38.9927,28107078
2023-07-20,38.8201,38.9112,38.6428,38.7051,32578014
2023-07-21,38.8105,38.8536,38.6188,38.6476,22556062
2023-07-24,38.777,39.3186,38.7434,39.1748,49162869
2023-07-25,39.654,39.6827,39.4767,39.5007,33841040
2023-07-26,39.3281,39.8458,39.3089,39.7307,36476055
2023-07-27,39.7595,39.7882,39.2035,39.2419,39173404
2023-07-28,40.0086,40.2195,39.9415,40.1907,36023181
2023-07-31,40.0566,40.2579,39.9895,40.2099,29247900
2023-08-01,39.884,39.9224,39.654,39.702,36140660
2023-08-02,39.0597,39.0597,38.6667,38.7529,37129382
2023-08-03,38.8009,39.0455,38.7627,38.9064,21800573
2023-08-04,39.0118,39.2227,38.8105,38.8584,30515272
2023-08-07,38.964,38.964,38.638,38.8009,20259482
2023-08-08,38.2162,38.3408,38.0293,38.3312,23578745
2023-08-09,38.5804,38.6044,38.2737,38.4271,29145869
2023-08-10,38.7051,39.0069,38.4176,38.4846,27460384
2023-08-11,38.0532,38.082,37.8184,37.9191,33701455
2023-08-14,37.5548,37.809,37.4206,37.737,26613988
2023-08-15,37.5548,37.5548,37.2577,37.3057,33215193
2023-08-16,37.0948,37.2769,36.9606,36.9701,39223599
2023-08-17,37.4303,37.4494,37.0277,37.0564,37082302
2023-08-18,36.673,36.8792,36.6202,36.8072,35380615
2023-08-21,36.7497,36.9222,36.6826,36.8935,25384839
2023-08-22,37.0373,37.0756,36.7641,36.8167,27844740
2023-08-23,37.0948,37.4494,37.0756,37.4015,28839508
2023-08-24,37.5357,37.6076,37.2481,37.2577,26892175
2023-08-25,37.2673,37.3776,36.9798,37.2961,21027057
2023-08-28,37.5645,37.6939,37.4926,37.6603,22354096
2023-08-29,37.7658,38.1683,37.6603,38.1395,31552176
2023-08-30,37.9286,38.1161,37.9096,38.0149,16863692
2023-08-31,37.737,37.7562,37.4877,37.5452,36957709
2023-09-01,38.0629,38.1779,37.8999,37.9862,27284045
2023-09-05,37.7849,37.8184,37.6411,37.6795,24591621
2023-09-06,37.5932,37.7897,37.4111,37.4685,30378612
2023-09-07,37.0948,37.1235,36.951,37.0277,24942089
2023-09-08,37.1331,37.2145,37.0468,37.1044,15783590
2023-09-11,37.5165,37.5836,37.3776,37.5645,21645996
2023-09-12,37.2864,37.5645,37.2769,37.4494,27395966
2023-09-13,37.4111,37.5309,37.3344,37.4015,21604171
2023-09-14,37.6219,37.7465,37.507,37.6507,23589671
2023-09-15,37.6603,37.7226,37.4685,37.507,34408987
2023-09-18,37.3919,37.4829,37.2864,37.459,23960887
2023-09-19,37.2961,37.3632,37.1619,37.2386,18157160
2023-09-20,37.3439,37.4877,37.0851,37.0851,25589950
2023-09-21,36.5196,36.6154,36.4334,36.4429,35384407
2023-09-22,37.0373,37.1044,36.8455,36.8743,41737871
2023-09-25,36.5676,36.7497,36.5628,36.7114,30307193
2023-09-26,36.3471,36.4573,36.165,36.1938,41132245
2023-09-27,36.3759,36.3998,36.0737,36.2513,28915210
2023-09-28,36.0882,36.3854,36.0212,36.3471,32785453
2023-09-29,36.7401,36.7401,36.3088,36.3759,43591732
2023-10-02,36.3088,36.3567,36.098,36.1938,31850298
2023-10-03,35.8487,35.9925,35.657,35.7145,55245474
2023-10-04,35.6474,35.7097,35.4844,35.609,37739683
2023-10-05,35.6186,35.7721,35.4941,35.7433,28925745
2023-10-06,35.7336,36.3471,35.6761,36.2608,35197557
2023-10-09,35.7721,36.098,35.7097,36.0882,22743271
2023-10-10,36.328,36.6634,36.2945,36.6059,36711851
2023-10-11,36.8743,36.9701,36.6862,36.836,25641241
2023-10-12,36.9126,36.9318,36.328,36.4239,37580855
2023-10-13,36.4526,36.5772,36.2033,36.2896,27321270
2023-10-16,36.2896,36.6395,36.2417,36.558,22031568
2023-10-17,36.2608,36.6395,36.2513,36.4621,25301191
2023-10-18,36.117,36.165,35.8487,35.9062,31140837
2023-10-19,35.8008,35.9925,35.6761,35.6954,29630873
2023-10-20,35.3886,35.5132,35.2352,35.264,40760729
2023-10-23,35.0051,35.3742,34.8662,35.2352,36064585
2023-10-24,35.3598,35.7528,35.3598,35.6857,35431875
2023-10-25,35.3215,35.4653,35.1777,35.2161,26360772
2023-10-26,34.9573,35.1298,34.8854,35.0436,29645488
2023-10-27,35.3598,35.4173,34.9573,35.0148,35697581
2023-10-30,35.5611,35.6042,35.2592,35.379,31826875
2023-10-31,35.0915,35.1969,34.8998,35.1777,39367231
2023-11-01,35.1682,35.5228,35.1298,35.5036,29085835
2023-11-02,36.0308,36.1554,35.9157,36.1267,35118118
2023-11-03,36.6059,36.9413,36.5867,36.8647,43542637
2023-11-06,37.3439,37.3776,37.1139,37.1619,33746923
2023-11-07,36.9318,37.1187,36.7641,37.0948,19006919
2023-11-08,36.8743,37.018,36.7689,36.8455,19784098
2023-11-09,36.8265,36.9325,36.4526,36.5005,26740274
2023-11-10,36.5005,36.7593,36.4382,36.7593,19345447
2023-11-13,36.6347,36.8935,36.558,36.7497,24451664
2023-11-14,37.3057,37.7849,37.2961,37.7273,68900394
2023-11-15,38.0437,38.2545,37.9575,38.0437,45154707
2023-11-16,37.6123,37.8568,37.5165,37.6795,23857886
2023-11-17,37.6891,37.7946,37.6123,37.7273,29692547
2023-11-20,37.8999,38.2642,37.8808,38.197,37350573
2023-11-21,38.1012,38.1779,37.8808,37.9575,21835380
2023-11-22,37.9096,37.9957,37.7465,37.8808,20872946
2023-11-24,37.7273,37.9286,37.6986,37.8999,11856843
2023-11-27,37.737,37.7849,37.6411,37.7465,23917309
2023-11-28,37.9191,38.1251,37.852,38.0629,36521597
2023-11-29,37.8711,38.0724,37.8041,37.8424,27176404
2023-11-30,37.9286,37.967,37.6603,37.9191,31801880
2023-12-01,37.6603,38.082,37.5789,38.082,28314660
2023-12-04,37.7849,37.8616,37.5646,37.6507,29289796
2023-12-05,37.3152,37.4685,37.229,37.4206,26564197
2023-12-06,37.6507,37.6698,37.3632,37.3727,24067328
2023-12-07,37.4973,37.574,37.3823,37.5548,20589043
2023-12-08,37.3152,37.5165,37.2386,37.3919,26285738
2023-12-11,37.3919,37.6219,37.3439,37.6123,21310318
2023-12-12,37.4973,37.6364,37.3248,37.6219,21155873
2023-12-13,37.4015,38.0149,37.2193,37.9957,44451578
2023-12-14,38.245,38.6092,38.245,38.5516,54249106
2023-12-15,38.5134,38.6044,38.3217,38.3217,38716272
2023-12-18,38.293,38.3312,38.1299,38.3025,39038636
2023-12-19,38.4655,38.6859,38.4368,38.6284,35146435
2023-12-20,38.3726,38.4361,37.8842,37.9331,45836913
2023-12-21,38.4605,38.6753,38.3921,38.646,34201420
2023-12-22,38.3432,38.5347,38.2993,38.4605,17491383
2023-12-26,38.773,38.8413,38.6508,38.7633,16559878
2023-12-27,38.9586,39.0465,38.8902,38.9879,30840795
2023-12-28,39.3394,39.4957,39.2808,39.2906,37537166
2023-12-29,39.2613,39.4762,39.232,39.2711,49923995
2024-01-02,38.8999,39.0172,38.7241,38.812,21337446
2024-01-03,38.4116,38.7193,38.3969,38.5972,32991214
2024-01-04,38.4702,38.6753,38.4606,38.4702,20876085
2024-01-05,38.5288,38.7779,38.4555,38.5191,22398646
2024-01-08,38.2553,38.6411,38.2163,38.6265,16596218
2024-01-09,38.0698,38.1674,38.0014,38.0796,32093837
2024-01-10,38.0307,38.0551,37.9038,37.9917,20631119
2024-01-11,38.1967,38.2553,37.8745,38.1479,25272203
2024-01-12,38.4214,38.5729,38.2553,38.2846,22122334
2024-01-16,37.6107,37.6303,37.2982,37.3568,45548074
2024-01-17,36.6244,36.8197,36.6048,36.8001,51801161
2024-01-18,37.0833,37.1419,36.9466,37.1029,32647091
2024-01-19,37.1908,37.5229,37.0541,37.4936,32122088
2024-01-22,37.0639,37.2543,37.0248,37.1615,26369455
2024-01-23,37.3178,37.5325,37.2982,37.4838,35540300
2024-01-24,38.1577,38.1772,37.8647,37.9038,39129449
2024-01-25,38.06,38.1089,37.8305,37.9525,23710618
2024-01-26,37.9135,38.0893,37.8842,37.9818,21534393
2024-01-29,38.0893,38.0991,37.7987,38.0014,24710560
2024-01-30,37.5912,37.7085,37.5131,37.6986,23476377
2024-01-31,37.5619,37.8208,37.3715,37.4936,38590861
2024-02-01,37.7182,37.8695,37.6303,37.8549,22575532
2024-02-02,37.6889,37.7865,37.5522,37.7475,30516248
2024-02-05,37.6499,37.894,37.5912,37.7963,27578940
2024-02-06,38.3921,38.6753,38.3139,38.6558,42275582
2024-02-07,38.5777,38.7534,38.5435,38.7046,22802623
2024-02-08,38.5385,38.5777,38.3823,38.4898,24047358
2024-02-09,38.5385,38.7144,38.3335,38.6558,22952440
2024-02-12,38.7144,39.1637,38.7046,38.9586,33816140
2024-02-13,38.4605,38.6021,38.0405,38.226,43262618
2024-02-14,38.6851,38.812,38.6118,38.773,29614621
2024-02-15,38.8023,38.9781,38.7827,38.9586,27925333
2024-02-16,39.1148,39.2711,39.0611,39.1441,37607206
2024-02-20,39.3004,39.3785,39.1051,39.2027,33270655
2024-02-21,39.2808,39.3883,39.1441,39.2711,29771280
2024-02-22,39.6226,39.7105,39.4864,39.6715,33326244
2024-02-23,39.6422,39.7105,39.5103,39.6519,38881531
2024-02-26,39.4371,39.5396,39.4078,39.4762,24373841
2024-02-27,39.5836,39.6129,39.5055,39.5543,21713399
2024-02-28,39.1832,39.1978,38.9635,39.0366,32037000
2024-02-29,39.2418,39.2467,38.9976,39.0562,45025167
2024-03-01,39.3394,39.6129,39.2564,39.5347,36325507
2024-03-04,39.5933,39.5933,39.3931,39.4469,39056449
2024-03-05,39.2515,39.3492,39.0269,39.0952,33702145
2024-03-06,39.6904,39.818,39.6037,39.6618,46971840
2024-03-07,39.7252,39.9352,39.6422,39.9059,27559594
2024-03-08,40.0329,40.1599,39.8131,39.8668,31066816
2024-03-11,39.945,40.0914,39.9108,39.9547,23305846
2024-03-12,40.2868,40.4138,40.111,40.3942,38286460
2024-03-13,40.2282,40.3454,40.194,40.2672,26358628
2024-03-14,40.2966,40.3454,39.9547,40.0621,32320951
2024-03-15,39.8864,39.9645,39.7594,39.818,33601245
2024-03-18,40.0524,40.0914,39.8375,39.8864,23660432
2024-03-19,39.6325,39.7642,39.4762,39.691,24422049
2024-03-20,39.7692,40.1599,39.7105,40.1403,33080428
2024-03-21,40.4138,40.4235,40.1647,40.1892,28316911
2024-03-22,39.945,40.0036,39.8393,39.9059,31081359
2024-03-25,39.8473,39.9938,39.8473,39.9352,13203083
2024-03-26,40.0329,40.0524,39.8864,39.9059,15730582
2024-03-27,39.8864,39.9743,39.7935,39.9743,22341169
2024-03-28,40.0621,40.233,40.0621,40.1207,28972842
2024-04-01,40.2966,40.4919,40.1013,40.1892,21355800
2024-04-02,40.3259,40.4602,40.277,40.3161,22880440
2024-04-03,40.1306,40.4431,40.0914,40.3454,34067998
2024-04-04,40.7458,40.8142,40.1745,40.1989,34114332
2024-04-05,40.15,40.3747,40.067,40.2868,32318628
2024-04-08,40.5017,40.6286,40.4822,40.5505,18893725
2024-04-09,40.8142,40.8923,40.6286,40.8239,24538778
2024-04-10,40.3259,40.3747,40.1013,40.2672,38173189
2024-04-11,40.5602,40.5798,40.2575,40.5114,24213997
2024-04-12,39.9352,39.945,39.4994,39.5836,51435680
2024-04-15,39.818,39.818,39.2613,39.3297,32038413
2024-04-16,38.8023,38.9927,38.6948,38.812,44752970
2024-04-17,39.0172,39.0366,38.6655,38.7827,26641499
2024-04-18,38.9683,39.1637,38.8511,38.939,21073943
2024-04-19,38.7827,38.8756,38.6574,38.7827,30243614
2024-04-22,38.8609,39.2711,38.8267,39.2027,26354144
2024-04-23,39.2418,39.564,39.2222,39.525,22430911
2024-04-24,39.7692,39.7985,39.5347,39.6618,18551283
2024-04-25,39.3297,39.7985,39.2808,39.7496,22487637
2024-04-26,40.1207,40.2184,40.0621,40.2086,24991284
2024-04-29,40.4039,40.6091,40.3557,40.5993,31783337
2024-04-30,40.2184,40.3552,40.0329,40.0329,33531721
2024-05-01,40.1013,40.5065,40.0183,40.0719,35314061
2024-05-02,40.6091,41.2048,40.4821,41.1072,50023783
2024-05-03,41.3513,41.4979,41.1853,41.4783,32575838
2024-05-06,41.4783,41.5466,41.4099,41.5173,20177472
2024-05-07,41.322,41.3904,41.2341,41.283,21584997
2024-05-08,41.0192,41.3074,41.0192,41.2927,19386349
2024-05-09,41.2634,41.4294,41.1755,41.4197,22735313
2024-05-10,41.6932,41.742,41.4587,41.5076,28727167
2024-05-13,41.7908,41.9568,41.7664,41.8201,22765368
2024-05-14,41.8592,42.0643,41.8397,42.0447,24876789
2024-05-15,42.3475,42.494,42.1424,42.494,30729447
2024-05-16,42.5282,42.6796,42.4354,42.5819,28050138
2024-05-17,42.6113,42.8456,42.5331,42.7675,31603014
2024-05-20,42.5135,42.6893,42.4794,42.6113,24813382
2024-05-21,42.3475,42.4159,42.2303,42.3475,18911595
2024-05-22,42.3865,42.4159,42.1229,42.2108,23581434
2024-05-23,42.4257,42.455,41.8201,41.8983,29290962
2024-05-24,41.9666,42.118,41.9324,42.0154,21488098
2024-05-28,42.1522,42.2352,41.8738,41.9568,21685752
2024-05-29,41.3709,41.4099,41.2537,41.3318,31540299
2024-05-30,41.0584,41.322,41.0339,41.2146,21239916
2024-05-31,40.8239,40.8435,40.487,40.8142,50795307
2024-06-03,41.3904,41.4393,41.0681,41.2439,34648494
2024-06-04,40.5895,40.7409,40.4431,40.6677,39319225
2024-06-05,41.073,41.3513,40.9998,41.322,28763985
2024-06-06,41.5173,41.5662,41.3806,41.5272,27082866
2024-06-07,41.3709,41.4294,41.0242,41.0584,38525993
2024-06-10,41.1267,41.3806,41.0291,41.3025,31584011
2024-06-11,41.1057,41.1647,40.9188,41.1647,36367052
2024-06-12,41.7056,41.8236,41.4941,41.5777,35265376
2024-06-13,41.6269,41.7056,41.3269,41.4794,21917704
2024-06-14,41.3909,41.558,41.322,41.5285,19131331
2024-06-17,41.6367,41.8629,41.5285,41.7941,21393088
2024-06-18,41.8924,42.2563,41.8924,42.1776,36278064
2024-06-20,42.3644,42.3644,41.9514,42.1087,44171850
2024-06-21,42.0202,42.1087,41.9416,41.9612,20772590
2024-06-24,42.0399,42.2759,41.9514,41.9612,20175096
2024-06-25,41.8924,41.8924,41.7547,41.8629,27482671
2024-06-26,41.7547,41.8344,41.6761,41.7744,19282208
2024-06-27,41.9907,42.0006,41.7646,41.8039,24447557
2024-06-28,42.0694,42.0989,41.8039,41.8826,22996474
2024-07-01,42.1481,42.2061,41.9121,41.9809,19123130
2024-07-02,41.8334,42.1284,41.8137,42.1087,21957910
2024-07-03,42.3841,42.7479,42.3841,42.7283,27693345
2024-07-05,42.8955,42.925,42.5906,42.9053,21698206
2024-07-08,43.0135,43.0774,42.8856,42.9151,19000824
2024-07-09,43.0036,43.1462,42.9446,43.0921,19696967
2024-07-10,43.2495,43.3478,43.161,43.338,15591659
2024-07-11,43.8002,43.8395,43.4757,43.5937,36257684
2024-07-12,43.7313,43.8985,43.7166,43.7707,25218163
2024-07-15,43.5347,43.5494,43.2593,43.3085,24583263
2024-07-16,43.3281,43.5642,43.2888,43.5543,19559196
2024-07-17,43.0233,43.0921,42.8168,42.8463,43351012
2024-07-18,42.925,42.9495,42.3693,42.4431,43116246
2024-07-19,42.2956,42.3546,42.0301,42.0301,35174951
2024-07-22,42.3054,42.4234,42.1923,42.3841,17345601
2024-07-23,42.0694,42.1382,41.9514,42.0104,23278663
2024-07-24,41.8236,41.8678,41.386,41.4007,28588615
2024-07-25,41.2237,41.5433,41.0811,41.2335,28412433
2024-07-26,41.5777,41.7547,41.4891,41.6564,21755070
2024-07-29,41.617,41.622,41.3712,41.5187,14540715
2024-07-30,41.5482,41.558,41.1941,41.3319,19517803
2024-07-31,42.2366,42.389,42.1087,42.2366,39252417
2024-08-01,42.0792,42.1628,41.386,41.499,36096667
2024-08-02,40.8402,40.9729,40.6779,40.909,35546895
2024-08-05,38.7554,40.014,38.7357,39.7486,61460351
2024-08-06,39.6109,40.2698,39.5323,39.9748,33089811
2024-08-07,40.8697,40.8992,40.201,40.2206,37273556
2024-08-08,40.7615,41.1647,40.6239,41.1352,30529098
2024-08-09,41.2335,41.4351,41.0713,41.3614,21500019
2024-08-12,41.4597,41.6613,41.386,41.499,15296426
2024-08-13,41.6072,41.9711,41.5826,41.9612,21429578
2024-08-14,41.9022,41.9219,41.5777,41.7351,17833271
2024-08-15,41.9416,42.2858,41.8629,42.1972,27368623
2024-08-16,42.4431,42.7037,42.4234,42.6889,31989309
2024-08-19,42.9053,43.1806,42.8463,43.102,27167878
2024-08-20,42.9741,42.979,42.6594,42.7676,19555583
2024-08-21,42.7873,43.0233,42.7774,42.9348,14891785
2024-08-22,42.8168,42.8266,42.3448,42.4038,22895345
2024-08-23,42.8266,43.1954,42.7184,43.1118,28319083
2024-08-26,42.8856,42.9348,42.6889,42.7479,18740607
2024-08-27,42.7479,42.866,42.6316,42.8069,14668371
2024-08-28,42.6988,42.7283,42.3841,42.5414,15703846
2024-08-29,42.6201,42.7873,42.5365,42.5611,15759412
2024-08-30,42.7774,42.7971,42.4578,42.6496,29947874
2024-09-03,42.2464,42.2956,41.7547,41.8039,35889802
2024-09-04,41.6957,42.0399,41.6957,41.7941,25316427
2024-09-05,41.8137,42.0202,41.7252,41.8531,22894155
2024-09-06,41.8334,41.8826,41.0565,41.086,32984935
2024-09-09,41.3319,41.5285,41.2679,41.4302,20253802
2024-09-10,41.3515,41.3515,40.9975,41.2729,20033170
2024-09-11,41.204,41.5974,40.8648,41.5777,26696763
2024-09-12,41.6662,41.9317,41.558,41.9219,20336386
2024-09-13,42.0596,42.1874,42.0399,42.1186,17167452
2024-09-16,42.2759,42.2956,42.0694,42.2563,14982016
2024-09-17,42.4726,42.4972,42.1972,42.3054,20972066
2024-09-18,42.3841,42.716,42.094,42.1579,26449823
2024-09-19,42.8955,43.1511,42.6496,43.0528,41718436
2024-09-20,43.0823,43.1167,42.8168,42.9643,33596101
2024-09-23,43.1905,43.4363,43.1561,43.2986,25312136
2024-09-24,44.405,44.8819,44.2427,44.7737,65561682
2024-09-25,44.4984,44.6164,44.2722,44.3017,42676633
2024-09-26,45.944,46.1013,45.5309,45.9243,82242385
2024-09-27,45.8948,46.1652,45.7571,45.8358,52410637
2024-09-30,45.5801,45.6047,44.9852,45.0982,62437652
2024-10-01,45.3343,45.4375,44.8327,45.4228,39301764
2024-10-02,46.3176,46.3668,45.9538,46.3176,56732706
2024-10-03,45.4818,45.944,45.4326,45.767,31725297
2024-10-04,46.1013,46.2095,45.8997,46.1898,29981882
2024-10-07,46.5143,46.652,46.2391,46.5733,42910770
2024-10-08,45.3736,45.5162,45.0245,45.4228,48624991
2024-10-09,44.8229,45.2949,44.7688,45.1769,35993699
2024-10-10,45.2556,45.3638,44.877,45.2654,18357285
2024-10-11,44.9901,45.6096,44.936,45.5899,28868725
2024-10-14,45.2458,45.6588,45.1277,45.4031,20760223
2024-10-15,44.9901,45.0196,44.3312,44.4394,31755011
2024-10-16,44.7541,44.936,44.6951,44.7836,25535338
2024-10-17,44.6459,44.8032,44.4885,44.7147,37508809
2024-10-18,45.4031,45.4129,45.1081,45.1572,30904943
2024-10-21,44.7836,44.9458,44.5869,44.8426,19946181
2024-10-22,44.6262,44.8376,44.6066,44.7442,19568494
2024-10-23,44.5869,44.7147,44.3066,44.4787,20156819
2024-10-24,44.4295,44.4836,44.1984,44.4099,16531655
2024-10-25,44.5574,44.7,44.3017,44.3705,21790414
2024-10-28,44.4689,44.6656,44.4099,44.5672,15425583
2024-10-29,44.5475,44.582,44.3902,44.4295,15700099
2024-10-30,43.9772,44.1837,43.9034,43.9969,24558069
2024-10-31,43.8592,43.8592,43.456,43.7117,44731785
2024-11-01,44.0362,44.164,43.7412,43.7903,17821939
2024-11-04,44.1935,44.3263,43.9772,43.9969,25091008
2024-11-05,44.4787,44.6517,44.4393,44.5967,21759762
2024-11-06,43.7903,44.1886,43.6084,44.046,37770721
2024-11-07,44.7934,45.1474,44.7737,45.0196,39910541
2024-11-08,44.2624,44.341,43.724,43.9083,45591074
2024-11-11,43.7608,43.7608,43.4363,43.574,21702822
2024-11-12,42.9643,43.0036,42.6103,42.7479,34520088
2024-11-13,42.7922,42.8069,42.4086,42.4726,27035859
2024-11-14,42.4136,42.5118,42.2267,42.2366,35024933
2024-11-15,42.3743,42.4038,42.1382,42.2366,29619821
2024-11-18,42.4677,42.7381,42.4431,42.7184,28254480
2024-11-19,42.5808,42.7922,42.5513,42.6889,16905297
2024-11-20,42.6299,42.6644,42.4087,42.6398,18668105
2024-11-21,42.507,42.5906,42.3546,42.5513,16358589
2024-11-22,42.4333,42.5709,42.3841,42.5611,14342335
2024-11-25,42.7479,42.7578,42.4677,42.5906,19173601
2024-11-26,42.5955,42.6004,42.3595,42.4136,19442627
2024-11-27,42.6545,42.7184,42.3153,42.4726,18224684
2024-11-29,42.1137,42.5808,42.0842,42.5414,17665648
2024-12-02,42.5955,42.7627,42.4969,42.7086,16787588
2024-12-03,42.5414,42.8266,42.3841,42.7971,50298002
2024-12-04,42.925,42.9704,42.7676,42.9053,21699574
2024-12-05,43.1167,43.2347,43.097,43.1905,24137062
2024-12-06,43.3085,43.3281,43.0626,43.1216,13364361
2024-12-09,44.046,44.3509,43.987,44.0067,35429965
2024-12-10,43.5445,43.5838,43.2691,43.2986,27435514
2024-12-11,43.4265,43.5052,43.2593,43.4757,20750262
2024-12-12,43.3232,43.4855,43.2003,43.2593,17961326
2024-12-13,43.3576,43.3763,43.1511,43.2986,19708596
2024-12-16,43.102,43.2298,43.0528,43.0626,32804725
2024-12-17,42.72,43.01,42.69,42.96,30224025
2024-12-18,42.9,43.01,41.88,41.96,33249481
2024-12-19,42.37,42.41,42.1,42.1,31146856
2024-12-20,41.96,42.49,41.925,42.27,25512206
2024-12-23,42.28,42.55,42.21,42.51,17955497
2024-12-24,42.525,42.67,42.455,42.64,7066781
2024-12-26,42.36,42.58,42.34,42.49,16152229
2024-12-27,42.25,42.325,42.11,42.3,22672390
2024-12-30,42.04,42.09,41.84,41.96,25055026
2024-12-31,41.935,42.04,41.785,41.82,40524003
2025-01-02,41.87,41.99,41.675,41.76,25287214
2025-01-03,42.085,42.185,41.955,42.15,17705965
2025-01-06,42.6,42.73,42.275,42.3,26200904
2025-01-07,42.45,42.47,41.955,42,30912455
2025-01-08,41.74,41.85,41.61,41.8,20257514
2025-01-10,41.255,41.27,41.015,41.09,42204315
2025-01-13,40.63,40.83,40.61,40.81,28154909
2025-01-14,41.34,41.39,41.14,41.27,23438554
2025-01-15,41.71,41.83,41.615,41.81,22557031
2025-01-16,41.94,41.95,41.75,41.76,17711438
2025-01-17,41.96,42.38,41.895,42.09,30692265
2025-01-21,42.45,42.6,42.2901,42.54,16728152
2025-01-22,42.6,42.68,42.45,42.57,16894933
2025-01-23,42.48,42.705,42.4,42.67,15212765
2025-01-24,42.905,43.05,42.75,42.95,20962770
2025-01-27,42.2,42.315,42.08,42.17,25964225
2025-01-28,42.24,42.5,41.99,42.48,22438231
2025-01-29,42.73,42.82,42.4398,42.49,24922391
2025-01-30,42.82,43.34,42.795,43.21,30450278
2025-01-31,43.22,43.32,42.65,42.72,29988413
2025-02-03,42.02,42.67,41.97,42.41,37505721
2025-02-04,42.94,43.31,42.875,43.17,26992857
2025-02-05,43.01,43.17,42.95,43.06,21829247
2025-02-06,43.19,43.26,43.11,43.24,19365681
2025-02-07,43.615,43.72,43.16,43.2,32804389
2025-02-10,43.62,43.72,43.51,43.72,19596704
2025-02-11,43.395,43.645,43.35,43.55,19596768
2025-02-12,43.49,43.945,43.375,43.79,19985964
2025-02-13,43.49,44.07,43.48,44.07,22840972
2025-02-14,44.37,44.41,44.1901,44.41,24329380
2025-02-18,44.76,44.79,44.59,44.69,23037136
2025-02-19,44.64,44.6858,44.52,44.62,20275247
2025-02-20,44.95,45.225,44.795,45.03,29210497
2025-02-21,45.255,45.42,44.74,44.9,33974725
2025-02-24,44.65,44.66,44.19,44.21,38306964
2025-02-25,44.35,44.37,44.06,44.24,19955547
2025-02-26,44.74,44.99,44.57,44.68,25170980
2025-02-27,44.3,44.4,43.78,43.81,30518894
2025-02-28,43.05,43.26,42.86,43.21,52402337
2025-03-03,43.46,43.595,42.6819,42.83,45587736
2025-03-04,42.98,43.555,42.71,43.19,30082445
2025-03-05,43.96,44.545,43.83,44.48,47763449
2025-03-06,44.45,44.635,44.155,44.2,33544539
2025-03-07,44.34,44.54,44.005,44.42,23474495
2025-03-10,43.75,43.88,43.09,43.36,29502637
2025-03-11,43.73,43.95,43.415,43.72,21184081
2025-03-12,43.91,44.02,43.625,43.96,17731649
2025-03-13,43.52,43.91,43.485,43.78,17870354
2025-03-14,44.31,44.59,44.26,44.58,21858446
2025-03-17,44.75,45.4,44.74,45.34,37712443
2025-03-18,45.25,45.28,44.9416,45.11,19974226
2025-03-19,45.28,45.38,45,45.22,31657452
2025-03-20,44.61,44.87,44.535,44.8,25180928
2025-03-21,44.44,44.65,44.4,44.58,19403829
2025-03-24,44.75,44.895,44.66,44.78,20478983
2025-03-25,44.735,44.855,44.61,44.65,29535910
2025-03-26,44.62,44.68,44.32,44.38,22050037
2025-03-27,44.42,44.76,44.42,44.6,15749099
2025-03-28,44.17,44.22,43.7049,43.77,27866493
2025-03-31,43.31,43.74,43.155,43.7,25638315
2025-04-01,43.65,43.96,43.51,43.84,21530331
2025-04-02,43.7208,44.04,43.705,43.9,18068123
2025-04-03,42.97,43.2885,42.96,42.97,26997523
2025-04-04,41.35,41.48,40.14,40.58,75852969
2025-04-07,38.84,40.54,38.57,39.07,87724876
2025-04-08,40.22,40.25,38.19,38.52,57879101
2025-04-09,38.735,41.33,38.46,41.19,71100624
2025-04-10,40.83,40.885,39.83,40.48,44475853
2025-04-11,41.115,41.805,40.965,41.75,43956504
2025-04-14,42.03,42.375,41.86,42.13,22549557
2025-04-15,42.2,42.345,42.08,42.09,18077533
2025-04-16,41.79,42.025,41.4325,41.6,19984742
2025-04-17,42.14,42.23,41.88,41.92,23264393
2025-04-21,42.17,42.215,41.6112,41.91,16440713
2025-04-22,42.375,42.825,42.3401,42.54,25716059
2025-04-23,43.29,43.52,42.98,43.03,24787365
2025-04-24,43.15,43.58,43.1,43.53,28843537
2025-04-25,43.22,43.45,43.135,43.45,18363715
2025-04-28,43.51,43.585,43.32,43.53,11002235
2025-04-29,43.59,43.76,43.56,43.65,12809121
2025-04-30,43.59,43.83,43.405,43.76,20928833
2025-05-01,43.93,43.96,43.705,43.75,14740506
2025-05-02,45.15,45.17,44.835,45,33945930
2025-05-05,45.46,45.53,45.34,45.34,22661091
2025-05-06,45,45.335,44.975,45.16,17418668
2025-05-07,44.82,44.83,44.52,44.64,23390689
2025-05-08,44.79,44.865,44.56,44.61,17573746
2025-05-09,45.1,45.155,44.825,44.91,16091123
2025-05-12,46.01,46.02,45.71,45.88,26843541
2025-05-13,45.565,46.13,45.535,45.96,23970298
2025-05-14,46.41,46.46,46.25,46.31,22561715
2025-05-15,46.23,46.29,46.035,46.29,21682475
2025-05-16,46.21,46.3,46.055,46.26,23296896
2025-05-19,45.94,46.37,45.94,46.36,16823034
2025-05-20,46.17,46.32,46.125,46.31,20233681
2025-05-21,46.49,46.595,46.12,46.19,25570461
2025-05-22,45.97,46.15,45.9,46.04,16773041
2025-05-23,45.91,46.3051,45.87,46.23,22018911
2025-05-27,46.065,46.18,45.97,46.12,26279258
2025-05-28,45.995,46.015,45.87,45.91,26970520
2025-05-29,46.32,46.34,45.93,46.08,24292350
2025-05-30,45.655,45.66,45.2301,45.52,42291621
2025-06-02,45.69,45.87,45.52,45.85,20576505
2025-06-03,45.84,46.01,45.7448,45.96,20943361
2025-06-04,46.4,46.59,46.35,46.53,26497822
2025-06-05,46.925,46.975,46.65,46.77,26294167
2025-06-06,46.81,46.95,46.715,46.92,16629852
2025-06-09,47.17,47.39,47.11,47.32,22715154
2025-06-10,47.55,47.63,47.34,47.59,26583556
2025-06-11,47.83,47.97,47.73,47.79,28230755
2025-06-12,47.73,47.895,47.685,47.87,19734396
2025-06-13,47,47.295,46.98,47.11,35198054
2025-06-16,47.18,47.495,47.175,47.23,26995886
2025-06-17,46.91,47.01,46.54,46.61,35176869
2025-06-18,46.62,46.785,46.48,46.6,26286883
2025-06-20,46.78,46.78,46.285,46.33,32783286
2025-06-23,46.25,46.72,46.15,46.71,22233171
2025-06-24,47.44,47.94,47.41,47.92,36113994
2025-06-25,47.895,47.99,47.82,47.96,23739152
2025-06-26,48.175,48.355,48.05,48.28,21962151
2025-06-27,48.07,48.25,47.955,48.09,37593385
2025-06-30,48,48.27,47.9,48.24,32966305
2025-07-01,48.35,48.42,48.19,48.33,25392965
2025-07-02,48.17,48.54,48.1271,48.54,23950637
2025-07-03,48.58,48.8,48.58,48.76,20080100
2025-07-07,48.275,48.39,47.96,48.07,24462512
2025-07-08,48.365,48.42,48.24,48.37,16317191
2025-07-09,48.38,48.38,48.15,48.29,14846203
2025-07-10,48.38,48.43,48.195,48.42,21892231
2025-07-11,48.325,48.39,48.22,48.26,27338383
2025-07-14,48.28,48.37,48.2,48.33,16882110
2025-07-15,48.84,48.88,48.61,48.68,24890616
2025-07-16,48.66,48.92,48.475,48.91,32619959
2025-07-17,48.85,49.215,48.795,49.19,22323873
2025-07-18,49.33,49.415,49.05,49.08,23407972
2025-07-21,49.33,49.6,49.25,49.4,16861658
2025-07-22,49.255,49.4399,49.05,49.43,22316599
2025-07-23,49.735,49.96,49.69,49.93,23744641
2025-07-24,49.78,49.845,49.625,49.66,18948012
2025-07-25,49.4,49.54,49.31,49.51,15605044
2025-07-28,49.29,49.335,49.09,49.18,27703376
2025-07-29,49.29,49.35,49.13,49.2,24742726
2025-07-30,49.04,49.13,48.74,48.84,37855503
2025-07-31,48.73,48.805,48.48,48.56,30587088
2025-08-01,48.38,48.38,47.98,48.2,27234648
2025-08-04,48.735,48.79,48.56,48.7,32920385
2025-08-05,48.96,49.02,48.725,48.84,18709201
2025-08-06,48.91,49.0951,48.8,49.07,17094077
2025-08-07,49.6,49.675,49.35,49.48,23379228
2025-08-08,49.33,49.46,49.285,49.44,16926907
2025-08-11,49.4,49.455,49.23,49.3,15176100
2025-08-12,49.515,49.93,49.465,49.9,22908716
2025-08-13,50.45,50.59,50.41,50.5,28585673
2025-08-14,49.87,50.01,49.7384,49.88,28016613
2025-08-15,50.03,50.075,49.88,49.94,24042556
2025-08-18,50.16,50.24,50.1,50.23,19212460
2025-08-19,50.1,50.1,49.76,49.82,17226997
2025-08-20,49.73,49.8,49.45,49.75,20299186
2025-08-21,49.58,49.74,49.54,49.64,14428472
2025-08-22,49.93,50.63,49.89,50.63,31264250
2025-08-25,50.54,50.665,50.33,50.34,23701444
2025-08-26,50.29,50.36,50.1601,50.21,25684053
2025-08-27,49.63,49.93,49.585,49.91,31452898
2025-08-28,49.86,50.12,49.835,50.1,21353962
2025-08-29,49.81,49.9,49.65,49.86,24867355
2025-09-02,49.41,49.83,49.345,49.82,24343881
2025-09-03,49.97,50.07,49.875,50.01,29036034
2025-09-04,49.69,49.85,49.53,49.85,14791956
2025-09-05,50.53,50.6154,50.175,50.45,24805860
2025-09-08,50.71,50.92,50.63,50.91,23345120
2025-09-09,51.11,51.285,51.1,51.19,23818569
2025-09-10,51.6,51.75,51.5001,51.54,27151984
2025-09-11,51.89,52.32,51.87,52.29,38948461
2025-09-12,52.33,52.35,52.185,52.26,17773082
2025-09-15,52.58,52.67,52.485,52.64,22076431
2025-09-16,52.88,53.07,52.765,53.03,28614384
2025-09-17,53.25,53.67,52.985,53.26,53353369
2025-09-18,52.91,53.16,52.785,53.13,30544534
2025-09-19,53.06,53.12,52.91,53.01,37385059
2025-09-22,53.05,53.28,52.98,53.27,18357714
2025-09-23,53.32,53.53,53.245,53.3,21298580
2025-09-24,53.26,53.345,53.05,53.12,24947218
2025-09-25,52.78,52.98,52.635,52.81,27611881
2025-09-26,52.44,52.71,52.345,52.71,22608775
2025-09-29,53.24,53.39,53.12,53.19,26754738
2025-09-30,53.34,53.44,53.195,53.4,25165263
2025-10-01,53.59,53.85,53.59,53.82,29971269
2025-10-02,54.35,54.35,53.895,54.07,27872025
2025-10-03,54.33,54.39,54.0619,54.23,21836027
2025-10-06,54.35,54.55,54.295,54.48,17890471
2025-10-07,54.68,54.69,54.02,54.06,18605590
2025-10-08,54.13,54.49,54.115,54.49,15391626
2025-10-09,54.52,54.53,53.8,53.93,24685544
2025-10-10,53.96,54.04,51.8219,51.94,67908246
2025-10-13,53.44,53.65,53.2,53.45,34717490
2025-10-14,52.61,53.37,52.53,52.97,36062758
2025-10-15,53.85,54.04,53.505,53.84,31145700
2025-10-16,54.34,54.58,54.05,54.19,29782033
2025-10-17,53.83,54.275,53.795,54.18,24373618
2025-10-20,54.56,55.025,54.555,54.92,29450610
2025-10-21,54.59,54.59,54.31,54.31,27091775
2025-10-22,54.43,54.685,54.005,54.26,23595474
2025-10-23,54.48,54.86,54.46,54.74,19655835
2025-10-24,55.18,55.205,55.005,55.1,19506251
2025-10-27,55.715,55.7399,55.5,55.71,24016505
2025-10-28,55.38,55.765,55.33,55.69,25911549
2025-10-29,56.22,56.31,55.745,56.01,32924601
2025-10-30,55.45,55.66,55.315,55.43,22532835
2025-10-31,55.34,55.385,55.03,55.3,29316434
2025-11-03,55.69,55.73,55.365,55.65,18735927
2025-11-04,54.73,55.065,54.61,54.63,25655752
2025-11-05,54.64,55.25,54.61,55.12,22362009
2025-11-06,55.07,55.22,54.52,54.71,24880814
2025-11-07,54.205,54.55,53.8,54.55,32432333
2025-11-10,55.28,55.55,55.095,55.51,27712194
2025-11-11,55.51,55.7,55.37,55.57,22791823
2025-11-12,55.655,55.66,55.415,55.58,24137861
2025-11-13,55.705,55.73,54.815,54.93,29877469
2025-11-14,54.53,55.3,54.405,54.96,27660028
2025-11-17,54.52,54.89,54.14,54.31,24765074
2025-11-18,53.88,54.245,53.675,54.04,29360262
2025-11-19,53.84,54.17,53.61,53.85,20897928
2025-11-20,54.43,54.485,53.08,53.11,32026351
2025-11-21,52.71,53.33,52.38,53.1,40328780
2025-11-24,53.12,53.7,53.12,53.66,33650563
2025-11-25,53.63,53.87,53.21,53.85,25248180
2025-11-26,54.1,54.33,53.96,54.24,22161638
2025-11-28,54.16,54.37,54.12,54.32,15057453
2025-12-01,54.15,54.45,54.145,54.28,17854074
2025-12-02,54.365,54.38,54.07,54.3,22523089
2025-12-03,54.14,54.35,54.05,54.34,16750182
2025-12-04,54.41,54.41,54.18,54.33,14443495
2025-12-05,54.93,55.12,54.67,54.74,20114547
2025-12-08,54.865,54.87,54.48,54.62,29055648
2025-12-09,54.3,54.58,54.25,54.53,17789155
2025-12-10,54.65,55.24,54.58,55.14,35022917
2025-12-11,54.7,54.95,54.48,54.88,22013616
2025-12-12,54.91,54.945,54.1,54.24,30590003
2025-12-15,54.55,54.575,54.07,54.08,29137022
2025-12-16,52.96,53.125,52.77,52.98,38180868
2025-12-17,53.255,53.305,52.58,52.6,35740791
2025-12-18,53.27,53.5,53.135,53.2,29985716
2025-12-19,53.54,53.89,53.5,53.72,28831658
2025-12-22,53.97,54.05,53.885,54.01,21645446
2025-12-23,53.96,54.33,53.9,54.31,25319659
2025-12-24,54.405,54.4587,54.34,54.42,9565286
2025-12-26,54.59,54.82,54.525,54.8,11351951
2025-12-29,54.515,54.68,54.4301,54.66,18816661
2025-12-30,54.87,54.99,54.81,54.88,24643047
2025-12-31,54.9,54.92,54.675,54.71,20000924
2026-01-02,55.89,56.25,55.81,56.24,38255887
2026-01-05,56.59,56.86,56.36,56.86,37082488
2026-01-06,57.18,57.43,57.16,57.28,29801701
2026-01-07,57.03,57.05,56.8,56.85,26931301
2026-01-08,56.75,56.89,56.62,56.87,27719776
2026-01-09,56.9,57.16,56.71,57.14,31540743
2026-01-12,57.24,57.97,57.21,57.94,47304266
2026-01-13,57.77,57.805,57.38,57.51,34414934
2026-01-14,57.58,57.77,57.4401,57.75,45156387
2026-01-15,58.145,58.38,57.93,58.09,60438104
2026-01-16,57.97,58.01,57.57,57.87,30623987
2026-01-20,57.345,57.75,57.235,57.31,37026874
2026-01-21,57.99,58.48,57.92,58.26,44193755
2026-01-22,58.7,58.93,58.495,58.7,33731365
2026-01-23,58.56,59.15,58.43,59.07,31584651
2026-01-26,59.04,59.3899,58.99,59.17,37944967
2026-01-27,59.97,60.365,59.88,60.34,62222268
2026-01-28,60.87,60.87,60.37,60.75,52067699
2026-01-29,60.86,60.95,59.545,60.44,70851897
2026-01-30,59.81,60.07,58.83,59.1,73861242
2026-02-02,58.58,59.47,58.56,59.28,44512251
2026-02-03,59.93,59.99,59.0306,59.6,41132269
2026-02-04,59.89,59.91,58.55,58.8,50852437
2026-02-05,58.55,59.03,58.215,58.53,50880874
2026-02-06,59.24,60.09,59.22,60.07,37534828
2026-02-09,59.965,60.65,59.9,60.51,35324336
2026-02-10,60.72,60.8165,60.42,60.6,32247095
2026-02-11,61.175,61.625,60.78,61.56,38158948
2026-02-12,61.835,61.905,60.6801,60.86,48070636
2026-02-13,60.72,61.21,60.13,61.12,40091288
2026-02-17,60.72,61.08,60.19,60.87,38127228
2026-02-18,61.03,61.55,60.91,61.19,29966901
2026-02-19,60.825,61.07,60.575,61.04,38043844
2026-02-20,61.01,62.36,60.97,62.34,56421588
2026-02-23,62.015,62.25,61.5118,61.65,36573400
2026-02-24,62.24,62.84,62.105,62.62,44407300
2026-02-25,63.42,63.43,63.04,63.31,42201200
2026-02-26,63.28,63.31,62.08,62.71,52028296
2026-02-27,62.2,65.96,62.12,62.58,34517407
2026-03-02,60.79,61.8499,60.79,61.5,46879877
2026-03-03,57.97,58.905,56.74,58.42,99942885
2026-03-04,58.545,59.5758,58.24,59.05,74073252
2026-03-05,58.02,58.575,56.89,57.63,81396890
2026-03-06,56.825,57.7,56.56,57.32,55731836
2026-03-09,56.66,58.65,56.24,58.45,65072528
2026-03-10,58.655,59.88,58.3412,58.68,56415086
2026-03-11,58.7,59.16,58.385,58.83,35658157
2026-03-12,57.99,58.03,56.86,56.95,53035002
2026-03-13,57.62,58.01,56.6639,56.8,47897122