Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2007-10-04,6.1473,6.1473,6.1473,6.1473,0
2007-10-05,6.02464,6.1473,5.82006,6.1473,354795.69091133
2007-10-08,6.12669,6.12669,5.99323,6.06609,45025.402854148
2007-10-09,6.09977,6.10711,5.94406,6.10711,11466.649441417
2007-10-10,6.10711,6.10711,6.00764,6.00764,36037.292840686
2007-10-11,6.00764,6.10711,6.00764,6.10711,55375.347718134
2007-10-12,6.06609,6.10711,6.06609,6.10711,17561.384180147
2007-10-15,6.33231,6.33231,6.10711,6.14073,41240.549534959
2007-10-16,6.1473,6.16858,6.1473,6.15657,8587.9400804611
2007-10-17,6.16382,6.16382,6.14473,6.14473,12446.122968524
2007-10-18,6.22872,6.22872,6.14473,6.14473,7440.8561102118
2007-10-19,6.16382,6.16382,6.14073,6.14073,55912.748701456
2007-10-22,6.16858,6.16858,6.1097,6.13136,12261.751481069
2007-10-23,6.1097,6.1097,6.00429,6.02015,29830.468618104
2007-10-24,6.02464,6.02464,6.02464,6.02464,271.31940483526
2007-10-25,6.06609,6.06609,6.02464,6.02464,2679.6719597243
2007-10-26,6.06609,6.10216,6.02015,6.10216,14892.187873119
2007-10-29,6.02769,6.02769,5.96671,5.96671,32322.626394563
2007-10-30,6.05738,6.10216,6.04144,6.10216,7823.2174336283
2007-10-31,6.09977,6.09977,5.94406,5.94406,9803.1157932369
2007-11-01,5.94406,5.94406,5.94406,5.94406,271.31940483526
2007-11-02,5.98475,6.10216,5.98475,6.00135,6217.2998752789
2007-11-05,6.20707,6.20707,5.94406,5.94406,7080.4936574576
2007-11-06,5.94704,6.06609,5.79973,6.06609,37626.449354721
2007-11-07,5.98475,6.02464,5.73844,6.02464,53595.534325024
2007-11-08,6.06609,6.06609,5.94704,6.02464,9625.029697399
2007-11-09,5.98865,6.05738,5.77883,6.05738,54594.911592256
2007-11-12,5.9266,5.94406,5.92315,5.94406,1473.9243343753
2007-11-13,6.06206,6.06206,5.86189,5.94406,20503.99502255
2007-11-14,5.94704,5.94704,5.85272,5.87256,54960.511871358
2007-11-15,5.86189,6.06206,5.60662,6.06206,69785.655567221
2007-11-16,6.06609,6.06609,5.73844,5.94406,48612.266337375
2007-11-19,5.86189,5.94406,5.82006,5.91838,16101.078194278
2007-11-20,5.88181,5.94406,5.83917,5.87734,27976.278090852
2007-11-21,5.86532,5.94406,5.86189,5.86189,9997.9629333889
2007-11-23,5.83917,5.93969,5.76346,5.93969,2855.6629250228
2007-11-26,5.76346,5.83917,5.60241,5.71325,28237.12184299
2007-11-27,5.77883,5.81607,5.75868,5.79639,13333.410751904
2007-11-28,5.77072,5.88181,5.69624,5.81166,74491.318758418
2007-11-29,5.84449,5.91838,5.77883,5.86532,55441.344330121
2007-11-30,5.83917,5.83917,5.6406,5.81607,22434.657814486
2007-12-03,5.82006,5.87256,5.75868,5.75868,37151.902287577
2007-12-04,5.77883,5.79973,5.74256,5.75868,7440.8561102118
2007-12-05,5.76346,5.7669,5.73844,5.7669,9150.4826302548
2007-12-06,5.84852,5.84852,5.73844,5.79973,4116.9315096624
2007-12-07,5.83917,5.84852,5.73844,5.84852,12390.602009234
2007-12-10,5.72241,5.85645,5.71707,5.77883,61488.938631718
2007-12-11,5.82474,5.82474,5.77883,5.77883,51895.335892408
2007-12-12,5.77883,5.77883,5.71707,5.71707,40573.250458202
2007-12-13,5.74256,5.74256,5.53294,5.69624,27442.019803337
2007-12-14,5.70484,5.84852,5.70055,5.84852,28946.323530531
2007-12-17,5.85645,5.93969,5.53294,5.70055,44277.441251629
2007-12-18,5.69624,5.77883,5.47174,5.72978,22011.441445554
2007-12-19,5.73844,5.80365,5.69624,5.76346,20801.503559125
2007-12-20,5.79973,5.86189,5.30773,5.77883,38844.767763306
2007-12-21,5.76346,5.94406,5.76346,5.77883,25774.295894079
2007-12-24,5.77883,5.92315,5.73844,5.77318,43290.634767634
2007-12-26,5.72241,5.73844,5.65627,5.67688,50466.456864628
2007-12-27,5.72978,5.73844,5.59393,5.61627,44651.422052888
2007-12-28,5.59393,5.77318,5.53294,5.57396,96138.207490139
2007-12-31,5.60241,5.74256,5.60241,5.74256,21347.285064606
2008-01-02,5.66122,5.77883,5.5548,5.77883,9517.1304746267
2008-01-03,5.65627,5.81166,5.53721,5.65627,94292.397485044
2008-01-04,5.66122,5.66533,5.61627,5.63524,9824.0670986294
2008-01-07,5.65319,5.65319,5.62076,5.62076,1337.740849323
2008-01-08,5.66122,5.75868,5.53294,5.65627,34156.913181693
2008-01-09,5.69624,5.75868,5.61627,5.61627,37377.128820548
2008-01-10,5.65627,5.65627,5.57396,5.57396,19867.075338614
2008-01-11,5.67688,5.74714,5.67688,5.73491,6091.5920429228
2008-01-14,5.63524,5.71707,5.59393,5.59804,35647.598560382
2008-01-15,5.59804,5.62468,5.57396,5.60662,9936.1565824804
2008-01-16,5.57396,5.71707,5.53294,5.65627,15613.960343898
2008-01-17,5.66122,5.66122,5.5548,5.5669,34548.702592536
2008-01-18,5.58486,5.58486,5.43003,5.52921,31266.680602772
2008-01-22,5.42734,5.47174,5.4094,5.47174,44022.882891108
2008-01-23,5.5167,5.60662,5.4094,5.43928,55332.397542079
2008-01-24,5.59393,5.74714,5.43003,5.49197,40224.411223414
2008-01-25,5.49197,5.69624,5.49197,5.63524,5375.0573984931
2008-01-28,5.52063,5.52921,5.49197,5.49197,5608.6644536215
2008-01-29,5.51201,5.51201,5.32874,5.47869,5375.0573984931
2008-01-30,5.47869,5.49197,5.43928,5.49197,10544.792004137
2008-02-01,5.65627,5.65627,5.57396,5.59393,43182.735544861
2008-02-04,5.69624,5.69624,5.5548,5.59393,22275.427893501
2008-02-05,5.57396,5.57396,5.53294,5.53294,12680.777588923
2008-02-06,5.58906,5.58906,5.53294,5.53294,16981.033020772
2008-02-07,5.57396,5.63524,5.57396,5.59393,12196.802434351
2008-02-08,5.65627,5.73844,5.42734,5.58133,27575.060592582
2008-02-11,5.59393,5.61627,5.58133,5.58133,7104.5876586592
2008-02-12,5.63066,5.63066,5.53721,5.53721,6832.2206885542
2008-02-13,5.53721,5.58486,5.51201,5.58486,10422.226867591
2008-02-14,5.51201,5.51201,5.51201,5.51201,1975.70809853
2008-02-15,5.52921,5.52921,5.41418,5.47583,12462.884012838
2008-02-19,5.53294,5.53294,5.33208,5.34861,23236.045245756
2008-02-20,5.35279,5.36196,5.22545,5.22993,11222.566733591
2008-02-21,5.26757,5.29474,5.18506,5.22545,48719.117994877
2008-02-22,5.20942,5.4513,5.20942,5.4513,182001.8948157
2008-02-25,5.43003,5.4513,5.35279,5.43003,62640.212863046
2008-02-26,5.32874,5.47174,5.25047,5.47174,25565.830405423
2008-02-27,5.37676,5.39316,5.34861,5.38859,22025.059794059
2008-02-28,5.37017,5.4094,5.32874,5.4094,7080.4936574576
2008-03-03,5.42734,5.44711,5.39316,5.44711,6339.8650118262
2008-03-04,5.43003,5.5038,5.18506,5.47174,109358.48119292
2008-03-05,5.5038,5.73844,5.5038,5.73844,20254.674488377
2008-03-06,5.73844,5.80794,5.65627,5.65627,10995.245070081
2008-03-07,5.65627,5.65627,5.31642,5.53294,14060.42104903
2008-03-10,5.57396,5.57396,5.32874,5.32874,20734.45938187
2008-03-11,5.47174,5.63524,5.47174,5.5167,15493.490337891
2008-03-12,5.49512,5.91371,5.4513,5.59804,138194.81037014
2008-03-13,5.71325,5.75105,5.70055,5.70055,7823.2174336283
2008-03-14,5.73844,5.73844,5.51201,5.5548,9555.8903896032
2008-03-17,5.53721,5.71707,5.29953,5.4094,23828.967188368
2008-03-18,5.55937,5.8989,5.4513,5.63524,114952.47973277
2008-03-19,5.71707,5.90342,5.48769,5.48769,14324.407496978
2008-03-20,5.64442,5.64442,5.12761,5.25047,14608.297685049
2008-03-24,5.06605,5.73844,4.50844,5.32874,26653.203155303
2008-03-25,5.32874,5.32874,4.91817,5.32874,6719.0836394338
2008-03-26,5.32874,5.63066,5.32874,5.53294,12301.558961314
2008-03-27,5.26335,5.47583,5.26335,5.43928,5320.5840044721
2008-03-28,5.4348,5.4348,5.4348,5.4348,349.88680005782
2008-03-31,5.70827,5.70827,5.44711,5.60662,8791.1677427703
2008-04-01,5.49512,5.63066,5.24225,5.24225,16714.951442283
2008-04-02,5.44376,5.44376,5.44376,5.44376,271.31940483526
2008-04-03,5.49942,5.53294,5.49942,5.53294,2679.6719597243
2008-04-04,5.48769,5.49197,5.30773,5.44376,10978.484025767
2008-04-07,5.33571,5.43003,5.27442,5.43003,4498.2452678093
2008-04-10,5.43003,5.47174,5.22993,5.47174,7714.2706455863
2008-04-11,5.43003,5.43003,5.2373,5.24615,2944.7059729417
2008-04-14,5.33208,5.33208,5.16491,5.22545,14284.600016732
2008-04-15,5.13152,5.13152,5.02402,5.09075,24887.0081107
2008-04-16,5.12312,5.13572,4.79941,5.02096,29422.965728215
2008-04-17,5.09837,5.09837,4.9386,4.97143,7440.8561102118
2008-04-18,4.96782,5.08236,4.92237,4.9596,11361.892914452
2008-04-21,5.02096,5.02096,5.02096,5.02096,2441.8746435173
2008-04-22,5.11902,5.44376,5.094,5.37676,30990.123371589
2008-04-23,5.38859,5.42305,5.25485,5.42305,15613.960343898
2008-04-24,5.4094,5.4094,5.4094,5.4094,485.02271984063
2008-04-25,5.31202,5.52445,5.31202,5.52445,2653.4828279834
2008-04-28,5.50724,5.51201,5.31202,5.51201,1564.0149475638
2008-04-29,5.31642,5.37017,5.30773,5.37017,16277.069159577
2008-04-30,5.43003,5.43003,5.30773,5.30773,14380.976021539
2008-05-01,5.37017,5.37017,5.25485,5.25485,7843.1211737513
2008-05-02,5.28664,5.46047,5.28664,5.46047,8296.7169355029
2008-05-05,5.37017,5.37017,5.18506,5.32874,7823.2174336283
2008-05-06,5.24225,5.32874,5.22993,5.27145,8334.4292852096
2008-05-07,5.32063,5.32874,5.12312,5.21324,38750.486889038
2008-05-08,5.12312,5.1762,4.71761,4.97143,9694.1690051949
2008-05-09,5.01314,5.10707,5.01314,5.10707,732.2481234743
2008-05-12,5.16806,5.16806,5.11902,5.11902,7602.1811617354
2008-05-13,5.12312,5.29953,5.12312,5.19224,19584.232715811
2008-05-14,5.29474,5.31642,5.18506,5.31642,3591.053744306
2008-05-15,5.24225,5.31202,5.10278,5.22545,18828.938156405
2008-05-16,5.2373,5.38611,5.2373,5.38611,22614.839040862
2008-05-19,5.41418,5.88181,5.41418,5.79973,137795.68800241
2008-05-20,5.79973,5.79973,5.44711,5.79973,61449.131151473
2008-05-21,5.73844,5.75868,5.65319,5.73844,27616.963203366
2008-05-22,5.47174,5.79973,5.4513,5.79973,15669.481303188
2008-05-23,5.83917,5.83917,5.32874,5.33208,13648.727898065
2008-05-27,5.33208,5.73844,5.17285,5.70055,84759.553531373
2008-05-28,5.65319,5.73844,5.34478,5.46763,7853.5968264476
2008-05-29,5.41418,5.57808,5.41418,5.44711,485.02271984063
2008-05-30,5.44376,5.73491,5.41867,5.55937,13092.470739888
2008-06-02,5.47583,5.62076,5.32445,5.47583,19858.694816455
2008-06-03,5.52921,5.52921,5.33571,5.33571,2692.2427429599
2008-06-04,5.34861,5.44376,5.26757,5.26757,8059.9671845655
2008-06-05,5.41418,5.41418,5.33208,5.4094,3892.7525419607
2008-06-06,5.42734,5.60662,5.4094,5.53294,13144.84900337
2008-06-09,5.63066,6.23618,5.57808,5.76346,124236.00315226
2008-06-10,5.76346,6.21117,5.76346,5.90342,25718.77493479
2008-06-11,5.81166,5.90342,5.79639,5.82006,17073.218764499
2008-06-12,5.68757,5.73844,5.40119,5.49197,21434.232981985
2008-06-13,5.73844,5.73844,5.53721,5.64442,11992.527206772
2008-06-16,5.5669,5.59393,5.5038,5.5038,19486.809145736
2008-06-17,5.65627,5.65627,5.57396,5.57396,485.02271984063
2008-06-18,5.53721,5.53721,5.02402,5.12312,34941.539568648
2008-06-19,5.28664,5.28664,4.84447,5.094,39688.057805361
2008-06-20,5.02402,5.16491,4.81613,4.81613,39919.56972995
2008-06-23,4.44288,4.65614,4.20165,4.4676,208331.40030269
2008-06-24,4.57393,4.91817,4.52077,4.91817,111971.10897538
2008-06-25,4.92237,5.29474,4.92237,5.12761,33869.880297812
2008-06-26,5.13572,5.14058,4.92237,4.98364,27817.048169866
2008-06-27,4.98364,4.98364,4.91817,4.94718,6591.2806765383
2008-06-30,4.86498,4.92237,4.84447,4.84447,34052.15665473
2008-07-01,4.84447,4.95128,4.84447,4.91817,16147.171066141
2008-07-02,4.91817,4.91817,4.56164,4.84447,11530.550922865
2008-07-03,4.91817,4.91817,4.91817,4.91817,6226.7279627056
2008-07-07,5.04571,5.04571,4.91817,4.91817,5407.5319218517
2008-07-08,4.89753,5.11109,4.62319,4.90602,28064.2735735
2008-07-09,4.91817,4.91817,4.75447,4.85678,4014.2701132383
2008-07-10,5.00465,5.00465,4.71359,4.87731,17733.184884367
2008-07-11,4.85678,4.85678,4.5495,4.77059,32850.59929046
2008-07-14,4.75447,4.75447,4.50844,4.66416,29128.59988745
2008-07-15,4.61527,4.9596,4.61136,4.89345,14479.447156884
2008-07-16,4.83654,5.02096,4.83654,4.98012,31391.340869858
2008-07-17,5.02096,5.29141,4.7261,4.83654,27864.188606999
2008-07-18,4.99558,4.99558,4.55792,4.71761,16023.558364325
2008-07-21,4.93076,5.04074,4.89753,4.89753,16332.590118867
2008-07-22,4.7214,4.74605,4.70949,4.74605,30868.60580031
2008-07-23,4.77498,5.11902,4.74605,4.80744,43510.623474257
2008-07-24,4.89753,5.00839,4.7871,4.79111,20272.48309796
2008-07-25,4.84888,5.12312,4.71359,4.85296,19132.732084599
2008-07-28,4.9596,5.05706,4.7832,4.88152,17807.562018512
2008-07-29,5.06605,5.06605,4.84056,4.84056,3892.7525419607
2008-07-30,4.84888,4.85296,4.84888,4.84888,4390.3460450369
2008-07-31,4.91817,4.98805,4.91817,4.98805,2924.8022328187
2008-08-01,5.07843,5.42734,5.07004,5.37676,18597.426231816
2008-08-04,5.32874,5.48769,4.90186,5.16072,12565.545409263
2008-08-05,4.9386,5.18506,4.9386,5.18506,4390.3460450369
2008-08-06,5.18506,5.28664,4.95128,5.04074,14654.390556913
2008-08-07,5.29953,5.32063,4.95128,4.9596,11498.076399505
2008-08-08,4.96782,4.99204,4.90186,4.99204,20980.637220234
2008-08-11,5.00063,5.28664,5.00063,5.28664,3175.1703322613
2008-08-12,4.77059,5.32445,4.77059,5.31202,35084.008445318
2008-08-13,5.31202,5.65627,5.31202,5.41867,29466.96346954
2008-08-14,5.37017,5.61627,5.37017,5.51201,9517.1304746267
2008-08-15,5.50724,5.52921,5.49197,5.49197,6339.8650118262
2008-08-18,5.57396,5.58133,5.24615,5.58133,6406.9091890827
2008-08-19,5.57396,5.57396,5.04074,5.1762,11508.552052201
2008-08-20,5.1762,5.53721,5.02096,5.34039,10375.086430456
2008-08-22,5.29141,5.29141,5.28664,5.28664,781.48369114711
2008-08-25,5.28664,5.32063,5.28664,5.28664,9774.8315309568
2008-08-26,5.32445,5.51201,5.12761,5.5038,22431.515118677
2008-08-27,5.61627,5.65627,5.37017,5.42734,42216.880366259
2008-08-28,5.52921,5.52921,5.41418,5.47869,2432.4465560906
2008-08-29,5.5419,5.72978,5.47869,5.72978,20273.530663231
2008-09-02,5.55937,5.65319,5.36623,5.64825,22136.10171264
2008-09-03,5.63524,5.74256,5.63524,5.73844,11490.743442617
2008-09-04,5.79639,5.79639,5.61627,5.71707,26270.841831886
2008-09-05,5.70484,5.75868,5.61627,5.75868,26574.635760081
2008-09-08,5.82006,5.9266,5.28664,5.90342,71198.821115958
2008-09-09,5.90342,5.90342,5.31202,5.39316,21411.186546054
2008-09-10,5.49197,5.9266,5.49197,5.8318,20943.972435797
2008-09-11,5.86189,5.86189,5.43003,5.53721,70379.625075105
2008-09-12,5.56988,5.7669,5.43003,5.73844,11132.476120403
2008-09-15,5.49512,5.8318,5.49512,5.72633,1999.8020997316
2008-09-16,5.53294,5.53294,4.91004,5.52921,27982.563482468
2008-09-17,5.53294,5.53294,4.91004,5.01314,31336.867475838
2008-09-18,4.77059,4.92667,4.69316,4.85678,28179.50575316
2008-09-19,5.73491,5.73491,4.83654,4.87731,61523.508285616
2008-09-22,4.83654,5.36623,4.83654,4.98805,12645.160369755
2008-09-23,4.82796,5.36196,4.82796,5.12312,25849.720593493
2008-09-24,5.094,5.12312,4.86937,4.86937,93132.742731559
2008-09-25,4.82796,5.05325,4.82414,5.04932,101920.76777852
2008-09-26,4.93439,4.96782,4.88972,4.96782,72345.905086208
2008-09-29,4.82014,4.91004,4.7871,4.91004,21736.979344911
2008-09-30,4.85296,5.16491,4.71359,4.73363,53183.841174059
2008-10-01,4.77498,4.91004,4.61527,4.85678,17540.432874756
2008-10-02,4.7214,4.7832,4.69718,4.75447,9626.0772626687
2008-10-03,4.73001,4.76726,4.7214,4.7214,9523.4158662445
2008-10-06,4.71359,4.91817,4.10314,4.89753,46056.207079468
2008-10-07,4.40622,4.85678,4.40622,4.85296,27223.078661984
2008-10-08,4.51266,4.67647,4.30341,4.55332,65479.114743755
2008-10-09,4.56994,4.56994,4.38559,4.38559,32030.355684334
2008-10-10,4.30798,4.71359,3.7947,4.56994,93836.706592753
2008-10-13,4.71359,4.71359,4.48795,4.48795,33250.769223459
2008-10-14,4.7051,4.71359,4.20509,4.41386,48845.873392503
2008-10-15,4.59914,4.59914,4.37747,4.37747,4730.804757668
2008-10-16,4.61136,4.91817,4.35657,4.60669,145727.85222408
2008-10-17,4.55792,4.55792,4.30341,4.30341,23427.7496901
2008-10-20,4.22158,4.59466,4.20165,4.36527,24046.860764454
2008-10-21,4.52477,4.70949,4.47123,4.51266,28843.662134108
2008-10-22,4.52077,4.62319,4.50844,4.50844,7508.947852738
2008-10-23,4.50844,4.50844,4.45108,4.47123,17493.292437621
2008-10-24,4.50844,4.50844,4.20509,4.49187,6091.5920429228
2008-10-27,4.30341,4.40622,4.20165,4.40622,16285.449681733
2008-10-28,4.50844,4.50844,4.50844,4.50844,1587.0613834957
2008-10-29,4.50844,4.50844,4.20509,4.48011,7080.4936574576
2008-10-30,4.49187,4.50844,4.34893,4.3813,17016.650239938
2008-10-31,4.50061,4.50844,4.36527,4.50844,20056.684652416
2008-11-03,4.43046,4.50432,4.41033,4.44709,4942.4129421341
2008-11-04,4.4676,4.88972,4.4676,4.82014,25744.964066531
2008-11-05,4.9386,4.9386,4.51266,4.67244,16838.5641441
2008-11-06,4.4676,4.56994,4.209,4.37747,10539.554177789
2008-11-07,4.37747,4.40622,4.11947,4.25836,39526.732753837
2008-11-10,4.24211,4.32441,4.13931,4.32441,21514.895507748
2008-11-11,4.44288,4.44288,4.20165,4.21778,21938.11187668
2008-11-12,4.14388,4.30341,4.13931,4.13931,8988.1100134614
2008-11-13,4.49651,4.49651,4.209,4.22522,22986.724711583
2008-11-14,4.29568,4.29568,4.23,4.29568,5375.0573984931
2008-11-17,4.17224,4.42653,4.17224,4.29893,131538.58064689
2008-11-18,4.49651,4.49651,4.05788,4.30341,9923.5857992448
2008-11-19,4.16012,4.22158,4.04959,4.12748,6137.6849147867
2008-11-20,4.10314,4.29893,4.09806,4.11069,74563.600762023
2008-11-21,4.10314,4.20165,3.41812,3.61486,83145.255450867
2008-11-24,3.77867,3.79118,3.61486,3.68873,40791.144034286
2008-11-25,3.64768,3.79118,3.59033,3.76672,27328.882754218
2008-11-26,3.65179,3.87727,3.64768,3.77112,25513.452141941
2008-11-28,3.84024,3.894,3.84024,3.894,32927.071555143
2008-12-01,3.77484,4.00033,3.77484,4.00033,1699.1508673466
2008-12-02,3.88118,4.08653,3.68873,3.71347,18231.825952714
2008-12-03,3.7299,4.09806,3.7299,4.07842,20840.263474103
2008-12-04,4.38999,4.38999,3.8895,3.894,49284.803240481
2008-12-05,3.9714,3.9714,3.894,3.894,1699.1508673466
2008-12-08,3.70899,3.92673,3.70135,3.7299,20503.99502255
2008-12-09,3.76672,3.85254,3.65179,3.66775,23916.962671018
2008-12-10,4.1479,4.29893,3.7947,3.94732,30906.318150017
2008-12-11,3.91842,4.0618,3.91842,4.0618,10748.019666446
2008-12-12,3.99621,4.0535,3.93465,4.0535,6091.5920429228
2008-12-15,4.08653,4.08653,3.70135,3.81178,9390.375077001
2008-12-16,3.87345,4.09806,3.87345,3.894,24634.544880718
2008-12-17,3.72137,3.894,3.71729,3.79118,14568.490204803
2008-12-18,3.81178,3.83221,3.81178,3.81178,3143.7433741722
2008-12-19,3.894,3.95509,3.71347,3.7299,26834.43194695
2008-12-22,3.75014,3.99621,3.75014,3.894,55979.792878712
2008-12-23,3.894,4.01663,3.7947,3.93465,16070.698801458
2008-12-24,3.93054,4.05788,3.83613,4.05788,8536.6093822491
2008-12-26,3.93465,3.98781,3.8199,3.98781,13991.281741235
2008-12-29,3.97542,4.05788,3.91412,3.97542,68678.379077218
2008-12-30,3.95125,4.09052,3.92243,3.92243,13410.930581857
2008-12-31,4.00882,4.00882,3.8199,4.00452,26532.733149295
2009-01-02,4.00452,4.00452,4.00452,4.00452,1699.1508673466
2009-01-05,4.09434,4.20165,3.84845,4.20165,14953.994224028
2009-01-06,4.09806,4.23793,4.09806,4.22522,6339.8650118262
2009-01-07,4.23793,4.24211,3.93054,4.24211,21001.588525626
2009-01-08,4.26246,4.26695,3.9102,4.25024,18800.653894125
2009-01-09,4.25836,4.26695,3.75453,4.05788,46388.285269942
2009-01-12,4.09806,4.11069,3.86476,3.99621,20285.053881197
2009-01-13,3.98781,4.27039,3.98781,4.09806,14596.774467083
2009-01-14,3.93857,4.22158,3.93857,4.22158,8454.8992912177
2009-01-15,4.22158,4.22158,3.85734,4.16012,17879.844022116
2009-01-16,4.09806,4.09806,3.95509,3.98389,30731.374749989
2009-01-20,3.98389,3.98389,3.86476,3.894,8538.7045127884
2009-01-21,4.21778,4.21778,3.95509,3.97542,22034.487881486
2009-01-22,3.96358,3.96358,3.96358,3.96358,1138.7034480924
2009-01-23,3.8979,4.21778,3.894,4.09806,16976.842759692
2009-01-26,4.21778,4.30341,4.09806,4.22158,38574.495923741
2009-01-27,4.10695,4.17224,4.01663,4.17224,12730.013156596
2009-01-28,4.09806,4.27487,4.09806,4.27487,5375.0573984931
2009-01-29,4.11947,4.25024,4.09434,4.12748,42224.213323146
2009-02-02,4.01663,4.18045,4.01663,4.15554,28625.768558024
2009-02-03,4.15554,4.16012,4.01663,4.15173,25019.001334673
2009-02-04,4.15554,4.15554,3.84845,4.09806,29723.616960601
2009-02-05,4.09434,4.17683,3.97989,4.10314,30379.392819392
2009-02-06,4.17683,4.17683,3.92243,4.16012,25650.683192264
2009-02-09,4.17683,4.18045,4.09806,4.17683,19736.129679908
2009-02-10,4.27487,4.28708,4.03737,4.03737,26131.515651025
2009-02-11,4.09806,4.29893,4.06618,4.10695,21016.254439401
2009-02-12,4.29568,4.29568,3.97542,3.97542,27058.610914651
2009-02-13,3.97542,4.22158,3.97542,4.17683,18270.58586769
2009-02-17,4.21778,4.21778,3.95908,3.95908,16303.258291317
2009-02-18,4.07842,4.07842,3.84482,3.99203,25486.215444931
2009-02-19,3.9102,3.97542,3.894,3.9102,14588.393944927
2009-02-20,3.87727,4.08653,3.72137,3.72137,17727.94705802
2009-02-23,3.8979,4.09434,3.71729,3.84845,32355.100917922
2009-02-24,3.94285,3.97989,3.69256,3.81637,41924.60965603
2009-02-25,3.83221,3.94285,3.7947,3.79977,21340.999672987
2009-02-26,3.79977,4.08653,3.7947,4.07421,7569.7066383767
2009-02-27,3.80348,4.13931,3.79977,4.05788,11626.92692767
2009-03-02,3.85734,3.91412,3.81637,3.91412,37263.991771429
2009-03-03,3.78736,3.93857,3.68873,3.80749,44930.074414611
2009-03-04,3.8895,3.894,3.70899,3.71729,37223.136725912
2009-03-05,3.72137,3.96759,3.72137,3.83221,20220.104834479
2009-03-06,3.80749,4.09806,3.78306,3.97542,51528.688048036
2009-03-09,3.85254,4.09052,3.85254,3.85254,38992.474466324
2009-03-10,4.07421,4.09806,3.93857,4.09806,22159.148148572
2009-03-11,4.1314,4.1314,3.94285,3.9714,27694.483033319
2009-03-12,3.93857,4.13586,3.894,4.09806,43833.273577304
2009-03-13,4.01663,4.05788,4.01663,4.01663,6797.6510346564
2009-03-16,4.09806,4.20165,3.8979,4.03338,212430.52320277
2009-03-17,4.18045,4.18045,3.93465,4.02103,50842.532796425
2009-03-18,3.894,4.09434,3.79977,3.79977,12922.765166208
2009-03-19,3.90163,4.04959,3.85254,3.93465,34154.818051153
2009-03-20,3.86086,3.894,3.79977,3.88118,12007.193120547
2009-03-23,3.81637,3.99621,3.75453,3.82403,95372.437278038
2009-03-24,3.82403,3.88558,3.8199,3.83221,30005.412018133
2009-03-25,3.87345,3.8895,3.81178,3.8895,59558.275839783
2009-03-26,3.8895,3.99621,3.88558,3.99621,22425.22972706
2009-03-27,4.01663,4.01663,3.79977,3.894,19686.894112235
2009-03-30,3.894,4.01225,3.85254,4.01225,147907.83555019
2009-03-31,4.01225,4.1314,3.98389,4.09052,17572.907398112
2009-04-01,3.99621,4.03737,3.92243,3.95908,27765.717471654
2009-04-02,4.03737,4.09806,3.85734,4.02103,35093.436532745
2009-04-03,3.95908,4.19259,3.95908,4.18905,7080.4936574576
2009-04-06,4.28708,4.37308,4.16768,4.18045,49383.274375827
2009-04-07,4.18045,4.28288,4.10314,4.27487,20632.845550715
2009-04-08,4.27896,4.28288,4.20509,4.28288,19276.248526539
2009-04-09,4.21367,4.50432,4.21367,4.40193,18702.182758781
2009-04-13,4.50432,5.12312,4.36527,4.91004,169347.30635853
2009-04-14,4.98364,5.06202,4.85678,4.91817,38770.390629161
2009-04-15,4.92237,4.9764,4.91817,4.9764,13948.331565179
2009-04-16,5.11491,5.12312,4.84447,5.10278,76319.320153931
2009-04-17,5.11902,5.32874,4.63152,5.32445,37505.979348713
2009-04-20,4.98364,5.11902,4.82414,4.87328,10934.486284441
2009-04-21,4.75447,4.76258,4.60237,4.6274,19764.413942188
2009-04-22,4.79111,4.79111,4.67244,4.68906,9931.9663214018
2009-04-23,4.75447,5.04074,4.71761,4.79559,27038.707174529
2009-04-24,4.7871,4.9386,4.69316,4.76726,6246.6317028288
2009-04-27,4.79941,5.05706,4.65231,4.73793,30497.76769486
2009-04-28,4.81192,5.00839,4.63152,4.86937,21999.918227589
2009-04-29,4.75865,4.86498,4.31218,4.77059,24372.65356331
2009-04-30,4.91387,4.91387,4.74605,4.81613,16434.203950022
2009-05-01,4.81613,4.92667,4.65614,4.92667,7476.4733293792
2009-05-04,4.75865,4.82014,4.7261,4.7261,30119.596632522
2009-05-05,4.71359,4.71359,4.36086,4.59466,19926.786558982
2009-05-06,4.59466,4.84056,4.59466,4.83215,29190.406238357
2009-05-07,4.82796,4.83654,4.59914,4.83654,8813.1666134326
2009-05-08,4.83654,4.86089,4.82414,4.83654,36169.28606466
2009-05-11,4.83654,4.91817,4.75447,4.75447,10545.839569408
2009-05-12,4.86937,4.87731,4.76258,4.79559,12623.161499093
2009-05-13,4.83654,4.87731,4.83654,4.87731,5123.6417337809
2009-05-14,4.91817,4.91817,4.74605,4.89753,28794.426566435
2009-05-15,4.89753,4.91817,4.81192,4.91817,29836.754009721
2009-05-18,4.79559,5.11902,4.79559,4.96782,23883.440582391
2009-05-19,5.08236,5.24225,4.89753,5.24225,26259.318613921
2009-05-20,5.22545,6.02769,5.06605,5.58133,142201.74752649
2009-05-21,5.65627,6.11465,5.08683,5.9266,246319.25967544
2009-05-22,6.01623,6.04536,5.73491,6.04144,208121.88724876
2009-05-26,5.94406,5.94406,5.43003,5.58486,106121.50450975
2009-05-27,5.70827,5.9266,5.36196,5.41418,77601.540043963
2009-05-28,4.85678,4.94718,4.77498,4.9386,800571.37792513
2009-05-29,4.9596,4.9596,4.91817,4.9386,283468.0192672
2009-06-01,4.98805,4.98805,4.88152,4.94287,276778.26745531
2009-06-02,4.9764,5.16806,4.95128,5.02096,479356.43929718
2009-06-03,5.07843,5.09837,4.98364,5.02096,335624.19891175
2009-06-04,5.11902,5.12761,5.00063,5.08236,324361.82469792
2009-06-05,5.26757,5.52445,5.04074,5.17285,304748.26015456
2009-06-08,5.48386,5.48386,5.08683,5.22096,236551.76110137
2009-06-09,5.34478,5.34478,5.14431,5.22545,198310.39093336
2009-06-10,5.29474,5.29474,5.19719,5.23375,92931.610199789
2009-06-11,5.24225,5.37017,5.22545,5.22545,186336.71990146
2009-06-12,5.29474,5.37017,5.20121,5.34478,129794.38447295
2009-06-15,5.46763,5.46763,5.27145,5.42305,158746.9933951
2009-06-16,5.46763,5.49197,5.34861,5.46763,217282.84553172
2009-06-17,5.46763,5.46763,5.2052,5.33571,146267.34833794
2009-06-18,5.34478,5.34861,5.22545,5.34478,39920.617295221
2009-06-19,5.34861,5.4513,5.34861,5.44711,105165.07741857
2009-06-22,5.49512,5.49512,5.31642,5.36623,176248.66635487
2009-06-23,5.38859,5.42305,4.93439,4.98364,162506.70514781
2009-06-24,5.05325,5.29141,5.00839,5.12312,91774.050576843
2009-06-25,5.16806,5.37017,5.16806,5.33208,123259.67232097
2009-06-26,5.38859,5.98475,5.31202,5.83619,2439624.4733182
2009-06-29,5.8989,5.8989,5.56988,5.75868,223072.73877699
2009-06-30,5.70055,5.83917,5.57396,5.61177,152262.56437606
2009-07-01,5.72241,5.90342,5.67927,5.77883,135185.15535048
2009-07-02,5.77883,5.77883,5.67238,5.77883,115159.89765616
2009-07-06,5.87734,5.87734,5.69624,5.75868,133659.90031791
2009-07-07,5.77883,5.8318,5.53721,5.56252,129928.47282746
2009-07-08,5.58133,5.65627,5.32874,5.38115,111344.66494415
2009-07-09,5.41418,5.72633,5.37017,5.5419,47743.834728848
2009-07-10,5.59393,5.61627,5.53721,5.61627,42787.803438209
2009-07-13,5.65627,5.71707,5.55937,5.69624,95435.291194215
2009-07-14,5.67927,5.73844,5.53294,5.73844,57288.201900486
2009-07-15,5.73844,5.90342,5.62468,5.8275,133276.49142921
2009-07-16,5.8275,5.83917,5.73844,5.83619,55513.626333725
2009-07-17,5.85645,5.85645,5.68356,5.79973,66380.020875641
2009-07-20,5.8275,5.85645,5.67688,5.71325,118190.5039812
2009-07-21,5.73844,5.73844,5.33571,5.36623,192450.31081505
2009-07-22,5.38859,5.58906,5.2373,5.55059,79245.16995202
2009-07-23,5.63524,5.75438,5.63524,5.75105,71588.515396261
2009-07-24,5.71325,5.75438,5.46763,5.75105,35068.294966275
2009-07-27,5.75868,5.7669,5.59804,5.72978,64496.498520838
2009-07-28,5.70484,5.71707,5.62468,5.68356,47301.762185063
2009-07-29,5.69624,5.72978,5.63524,5.6406,58874.215718712
2009-07-30,5.53721,5.60241,5.43003,5.47174,113718.44784514
2009-07-31,5.32874,5.38115,5.10278,5.34039,195148.83894961
2009-08-03,5.34861,5.52445,5.32874,5.48769,41251.025187656
2009-08-04,5.51201,5.5669,5.48769,5.5548,86856.779201181
2009-08-05,5.57396,5.57396,5.33571,5.4094,109676.9410349
2009-08-06,5.4094,5.4094,5.32874,5.36196,53707.623808876
2009-08-07,5.36196,5.53294,5.32874,5.46466,64165.467895635
2009-08-10,5.60662,5.60662,5.35279,5.5167,72341.714825129
2009-08-11,5.53294,5.53294,5.38859,5.43928,48662.549470318
2009-08-12,5.4348,5.52921,5.43003,5.48386,64662.01383344
2009-08-13,5.46466,5.60662,5.43928,5.49197,95021.502912709
2009-08-14,5.5167,5.5167,5.42734,5.42734,89717.679952552
2009-08-17,5.4513,5.67238,5.43003,5.52063,121062.92795054
2009-08-18,5.54678,5.72978,5.37676,5.61177,165520.55042856
2009-08-19,5.5669,5.70484,5.5548,5.60662,39499.496056827
2009-08-20,5.6406,5.6406,5.51201,5.60662,40687.435072592
2009-08-21,5.64825,5.64825,5.41418,5.62468,81759.32659914
2009-08-24,5.61177,5.67688,5.47869,5.52063,77241.177591209
2009-08-25,5.56252,5.58906,5.46763,5.47869,41313.879103834
2009-08-26,5.46047,5.53721,5.43003,5.49197,51947.71415589
2009-08-27,5.49197,5.49197,5.397,5.44376,50150.092153198
2009-08-28,5.46763,5.46763,5.38611,5.38611,39179.988649589
2009-08-31,5.37676,5.46466,5.37676,5.37676,86931.156335324
2009-09-01,5.37676,5.47174,5.37676,5.37676,70743.130223667
2009-09-02,5.3738,5.4513,5.37017,5.37676,23342.89690326
2009-09-03,5.37017,5.4348,5.34039,5.4348,40881.234647475
2009-09-04,5.43003,5.46047,5.35699,5.39316,54690.240031794
2009-09-08,5.53294,5.60241,5.41867,5.48769,66689.052630183
2009-09-09,5.52445,5.57396,5.43003,5.52921,49329.848547075
2009-09-10,5.5548,5.61627,5.5548,5.59393,33814.359338522
2009-09-11,5.63524,5.65627,5.53294,5.55059,34566.51120212
2009-09-14,5.5548,5.63524,5.5548,5.63066,32386.527876011
2009-09-15,5.58133,5.65627,5.58133,5.65627,29805.327051632
2009-09-16,5.65627,5.72633,5.6406,5.70055,89148.85201114
2009-09-17,5.70055,5.70055,5.53294,5.57808,38912.859505832
2009-09-18,5.5669,5.71707,5.53294,5.63066,91542.538652254
2009-09-21,5.63524,5.73844,5.53721,5.56252,45495.759660213
2009-09-22,5.62076,5.62076,5.5419,5.5548,37743.77666492
2009-09-23,5.59804,5.67688,5.57396,5.59393,52698.818454218
2009-09-24,5.59393,5.59393,5.53294,5.54678,56648.139520739
2009-09-25,5.59393,5.64442,5.53294,5.64442,34850.401390191
2009-09-28,5.72978,5.72978,5.53294,5.63066,48662.549470318
2009-09-29,5.66122,5.87256,5.5669,5.83917,244711.24698655
2009-09-30,5.82006,5.94406,5.74256,5.8318,119419.2980425
2009-10-01,5.80794,5.83917,5.58133,5.58133,36020.531796372
2009-10-02,5.53294,5.79152,5.53294,5.61627,86326.711174745
2009-10-05,5.73844,5.76346,5.55059,5.72633,51154.707246778
2009-10-06,5.73844,5.74714,5.63066,5.74714,32187.490474781
2009-10-07,5.73844,5.82006,5.58486,5.6912,48010.963872605
2009-10-08,5.72978,5.73844,5.61177,5.65627,40909.518909754
2009-10-09,5.68356,5.81607,5.65627,5.81607,39250.175522654
2009-10-12,5.82006,5.8867,5.73491,5.76346,43155.49884785
2009-10-13,5.77883,5.86847,5.73491,5.75105,18318.773870093
2009-10-14,5.83917,5.86189,5.73844,5.85645,52037.80476908
2009-10-15,5.86189,5.86189,5.73844,5.85272,29987.603408549
2009-10-16,5.81607,5.8867,5.73844,5.80794,51789.531800176
2009-10-19,5.86189,5.8867,5.68356,5.70827,57099.640151952
2009-10-20,5.72978,5.72978,5.49942,5.56988,66121.272254041
2009-10-21,5.55059,5.69624,5.53294,5.5548,65840.524761779
2009-10-22,5.61177,5.68757,5.5419,5.62076,37543.691698421
2009-10-23,5.59804,5.64442,5.51201,5.5419,38150.231989538
2009-10-26,5.5419,5.61177,5.49197,5.49197,58403.858912646
2009-10-27,5.52921,5.61627,5.5038,5.5038,59399.045918799
2009-10-28,5.55937,5.55937,5.49197,5.49197,40427.638885723
2009-10-29,5.52921,5.59393,5.49197,5.52063,56760.22900459
2009-10-30,5.49942,5.55937,5.44711,5.44711,76015.526225736
2009-11-02,5.47869,5.55937,5.4348,5.53294,46553.800582543
2009-11-03,5.51201,5.58906,5.41418,5.54678,60578.604412406
2009-11-04,5.53294,5.66122,5.43928,5.4513,49227.187150651
2009-11-05,5.4513,5.55937,5.41418,5.55059,35006.488615367
2009-11-06,5.5419,5.67238,5.51201,5.63524,53201.649783642
2009-11-09,5.73844,5.73844,5.59393,5.72978,51126.422984498
2009-11-10,5.77883,5.77883,5.65627,5.66533,32515.378404176
2009-11-11,5.63524,5.73491,5.63524,5.70055,33502.184888172
2009-11-12,5.71707,5.75868,5.6406,5.6406,40844.569863038
2009-11-13,5.6406,5.71325,5.54678,5.63066,20412.856844092
2009-11-16,5.66877,5.77318,5.66877,5.77318,50743.014095811
2009-11-17,5.72241,5.88181,5.69624,5.78713,101511.16975809
2009-11-18,5.75105,6.11465,5.69624,5.79639,77211.845763659
2009-11-19,5.83619,5.95084,5.70484,5.86847,58037.211068274
2009-11-20,5.84449,5.93969,5.70055,5.72633,55403.631980413
2009-11-23,5.77072,5.96344,5.73491,5.8949,76640.922691708
2009-11-24,5.8949,5.94406,5.82006,5.82006,71148.537983016
2009-11-25,5.8949,5.94406,5.85645,5.91838,60321.950921347
2009-11-27,5.86189,5.96344,5.84449,5.84449,57193.921026218
2009-11-30,5.90342,5.95438,5.73844,5.81607,52348.93165416
2009-12-01,5.85645,6.08753,5.85645,5.97051,85847.973846524
2009-12-02,6.00429,6.08753,5.95438,6.07954,38403.74278479
2009-12-03,6.08753,6.08753,5.91838,5.98475,39044.852729807
2009-12-04,6.03657,6.11465,5.95084,6.04536,42929.22474961
2009-12-07,6.06609,6.1097,5.95084,6.05738,42664.190736391
2009-12-08,5.98475,6.15256,5.95821,6.1181,90384.979029308
2009-12-09,6.1097,6.1097,5.96344,6.04536,86256.524301681
2009-12-10,6.02015,6.07954,5.98865,5.99819,37949.099457769
2009-12-11,6.03207,6.10711,6.00135,6.06609,69047.122052129
2009-12-14,6.1097,6.36791,6.02769,6.33974,78931.947936397
2009-12-15,6.36791,6.36791,6.05337,6.06998,130993.84670668
2009-12-16,6.16382,6.41925,6.16382,6.33231,92170.030248765
2009-12-17,6.35664,6.41925,6.14473,6.21757,57555.331044242
2009-12-18,6.26023,6.7173,6.22062,6.69742,184280.34927717
2009-12-21,6.71194,6.76445,6.58927,6.63921,130956.13435697
2009-12-22,6.6226,6.66648,6.55483,6.55483,65702.246146189
2009-12-23,6.60312,6.76445,6.55205,6.70076,53359.832139356
2009-12-24,6.72493,6.84492,6.6308,6.694,30481.006650546
2009-12-28,6.68437,6.68437,6.53504,6.6729,59250.291650511
2009-12-29,6.66164,6.66648,6.59911,6.66164,33495.899496554
2009-12-30,6.66164,6.66164,6.56055,6.56168,103668.10664826
2009-12-31,6.63921,6.66164,6.60312,6.60808,30792.133535628
2010-01-04,6.68437,6.68437,6.53857,6.61506,96396.95611174
2010-01-05,6.6308,6.64379,6.45545,6.45851,90030.901968173
2010-01-06,6.43005,6.48676,6.35243,6.40781,70345.055421207
2010-01-07,6.40781,6.63921,6.40781,6.58927,93728.807369981
2010-01-08,6.56055,6.61916,6.4734,6.53124,70667.705524254
2010-01-11,6.57249,6.61916,6.50118,6.57641,67791.091293838
2010-01-12,6.57641,6.58354,6.04983,6.11465,252842.44860945
2010-01-13,6.02464,6.06206,6.00429,6.04144,1594582.9021318
2010-01-14,6.05738,6.08753,6.03207,6.05738,564956.14017481
2010-01-15,6.05738,6.06609,6.02464,6.03657,324707.52123689
2010-01-19,6.04536,6.06609,5.8949,6.06206,257300.88639701
2010-01-20,6.03657,6.04983,5.96671,6.03207,224871.40834494
2010-01-21,6.02464,6.04983,5.94406,5.94406,266542.50720573
2010-01-22,5.98475,6.00429,5.82006,5.85645,233898.27827338
2010-01-25,5.86189,5.92315,5.65627,5.90732,323093.22315639
2010-01-26,5.82474,5.90979,5.79152,5.82474,182986.60616915
2010-01-27,5.82474,5.90342,5.80365,5.89042,186087.39936728
2010-01-28,5.90732,5.93356,5.84852,5.91838,244180.13139484
2010-01-29,5.95084,5.95084,5.76346,5.76346,793916.19576713
2010-02-01,5.77318,5.89042,5.73844,5.8867,126290.27864602
2010-02-02,5.90732,5.93969,5.83619,5.86847,95633.281030176
2010-02-03,5.8867,5.93969,5.84449,5.86847,69089.024662915
2010-02-04,5.85645,5.87734,5.77318,5.77318,173270.43829332
2010-02-05,5.75868,5.86189,5.69624,5.78304,245191.03188004
2010-02-08,5.80794,5.80794,5.73844,5.75105,109948.26043972
2010-02-09,5.79973,5.79973,5.71325,5.71707,131269.35637259
2010-02-10,5.71707,5.75868,5.61627,5.72633,111037.72832015
2010-02-11,5.72241,5.83619,5.67238,5.8318,62543.83685824
2010-02-12,5.8275,5.85645,5.74714,5.85645,142750.67172778
2010-02-16,5.9266,6.01253,5.84852,5.92966,212323.67154527
2010-02-17,5.95821,6.00764,5.90342,6.00135,189337.99439896
2010-02-18,5.99323,5.99323,5.92315,5.97529,100239.42552076
2010-02-19,5.98475,5.98475,5.92315,5.94704,81815.895123701
2010-02-22,6.00135,6.00429,5.91371,5.94406,221089.69772156
2010-02-23,5.95438,5.97529,5.89042,5.90732,95238.348923524
2010-02-24,5.93969,6.00135,5.83917,5.96671,98714.17048817
2010-02-25,6.00135,6.00135,5.87256,5.9266,138183.28715217
2010-02-26,5.95821,5.95821,5.87734,5.92315,202410.56139872
2010-03-01,5.90732,5.96344,5.90732,5.95438,106804.51706556
2010-03-02,5.98475,6.00135,5.90342,5.99323,145216.6403725
2010-03-03,6.00429,6.00429,5.94704,5.97987,124268.47767563
2010-03-04,5.97987,6.00135,5.96671,5.97987,43286.444506555
2010-03-05,5.98475,6.08753,5.94406,6.07954,234474.43917169
2010-03-08,6.18759,6.18759,6.1097,6.12353,387396.96966761
2010-03-09,6.18759,6.18759,6.12669,6.16382,206439.49742573
2010-03-10,6.16858,6.18587,6.13606,6.16858,232301.78880247
2010-03-11,6.1473,6.21117,6.1473,6.18759,182549.77145172
2010-03-12,6.18759,6.22872,6.15256,6.21117,144871.99139879
2010-03-15,6.32371,6.35243,6.20285,6.29201,452466.48639094
2010-03-16,6.3134,6.3134,6.17345,6.27129,402534.28781383
2010-03-17,6.3134,6.3134,6.18759,6.28295,212421.09511534
2010-03-18,6.29201,6.30892,6.19713,6.20285,162932.01664729
2010-03-19,6.26023,6.26023,6.17345,6.20707,166879.24258327
2010-03-22,6.22062,6.40399,6.21117,6.27836,236761.27415529
2010-03-23,6.27531,6.32819,6.21117,6.25032,263053.06729258
2010-03-24,6.21117,6.35243,6.21117,6.33231,140114.99750938
2010-03-25,6.35243,6.35243,6.27129,6.28677,125431.27512492
2010-03-26,6.27129,6.35243,6.21117,6.30452,95774.702341577
2010-03-29,6.31654,6.33517,6.27129,6.33517,95171.304746267
2010-03-30,6.31654,6.38194,6.3006,6.37268,206602.9176078
2010-03-31,6.35243,6.46546,6.30892,6.39818,165073.24005842
2010-04-01,6.40781,6.52552,6.39818,6.48197,196083.26717013
2010-04-05,6.52552,6.56905,6.4734,6.56055,213849.97414313
2010-04-06,6.56168,6.65715,6.22872,6.56168,166619.4463964
2010-04-07,6.56055,6.61151,6.509,6.5193,141793.19707134
2010-04-08,6.5193,6.56055,6.49134,6.5193,98046.871411413
2010-04-09,6.53857,6.56055,6.50118,6.51341,150381.1371518
2010-04-12,6.54632,6.5951,6.46957,6.49134,144636.28921312
2010-04-13,6.50518,6.56055,6.45545,6.55205,108381.10279635
2010-04-14,6.56055,6.65391,6.5193,6.63921,155229.26921967
2010-04-15,6.66164,6.66164,6.59911,6.63587,119621.47813952
2010-04-16,6.64379,6.68437,6.57641,6.5951,207197.93468096
2010-04-19,6.54221,6.68437,6.50518,6.56168,137681.50338801
2010-04-20,6.63921,6.63921,6.5193,6.5951,123004.06639518
2010-04-21,6.56905,6.62583,6.54632,6.56055,96835.885959716
2010-04-22,6.55483,6.59911,6.5193,6.56905,117838.52205061
2010-04-23,6.59053,6.59635,6.55205,6.58516,84409.666731316
2010-04-26,6.6308,6.66164,6.56055,6.64379,117085.32262174
2010-04-27,6.64379,6.64379,6.49535,6.49535,171360.72680676
2010-04-28,6.694,6.694,6.45851,6.50518,125032.1527572
2010-04-29,6.53504,6.59911,6.51341,6.55483,123541.4673785
2010-04-30,6.57641,6.57641,6.48676,6.49134,129344.97897227
2010-05-03,6.509,6.63921,6.49134,6.6308,67135.315435047
2010-05-04,6.59911,6.59911,6.48197,6.54221,122780.93499275
2010-05-05,6.54632,6.54632,6.15989,6.18587,320431.35980625
2010-05-06,6.15657,6.39024,4.28288,5.8949,884047.6640012
2010-05-07,5.90342,6.19245,5.67688,5.95821,326710.46603243
2010-05-10,6.25032,6.63921,6.18587,6.41925,276796.07606491
2010-05-11,6.37268,6.53124,6.25032,6.44343,169205.88504711
2010-05-12,6.44714,6.61151,6.35243,6.61151,188649.7440168
2010-05-13,6.59911,6.61916,6.45851,6.56905,134903.36029295
2010-05-14,6.48676,6.52284,6.29201,6.39024,225668.60551515
2010-05-17,6.41573,6.57641,6.26348,6.41211,185551.04594923
2010-05-18,6.40399,6.41925,6.22872,6.25032,90053.948404104
2010-05-19,6.22548,6.22548,5.85272,6.09154,277246.52913084
2010-05-20,5.93969,5.99323,5.75105,5.81166,268193.47007067
2010-05-21,5.76346,5.90979,5.73844,5.79639,219795.95461356
2010-05-24,5.7669,5.86189,5.61627,5.74714,211555.80620263
2010-05-25,5.61627,5.71325,5.47869,5.62076,350078.50450217
2010-05-26,5.67927,5.84852,5.67927,5.84449,162668.03019933
2010-05-27,5.91371,6.13136,5.79639,6.10711,196683.52206963
2010-05-28,6.1097,6.16858,5.96671,5.96671,129900.18856518
2010-06-01,5.94704,6.07954,5.74714,5.77318,83691.036956345
2010-06-02,5.82474,5.95438,5.75105,5.95084,83065.640490374
2010-06-03,5.95821,6.13606,5.95821,6.10711,128513.21214819
2010-06-04,6.02464,6.21117,5.79973,5.83917,170779.32808212
2010-06-07,5.8949,5.98475,5.82006,5.82006,105813.52032049
2010-06-08,5.86189,6.05738,5.79973,5.98865,110242.62628049
2010-06-09,6.05337,6.1097,5.83917,5.89042,102282.17779654
2010-06-10,6.00135,6.09613,5.82006,6.02769,177479.5555467
2010-06-11,5.80794,6.26023,5.80794,6.04536,181725.33758453
2010-06-14,6.25032,6.30892,6.09977,6.22062,284137.41347451
2010-06-15,6.24638,6.34309,6.15256,6.25032,247491.48521216
2010-06-16,6.25032,6.45049,6.21117,6.3134,302029.82827986
2010-06-17,6.19245,6.29201,6.15989,6.26023,116576.2059007
2010-06-18,6.3006,6.30892,6.18061,6.21441,178351.12985103
2010-06-21,6.27129,6.27129,6.16382,6.22062,140986.57181372
2010-06-22,6.21117,6.27129,6.17661,6.17661,106753.18636734
2010-06-23,6.15657,6.34309,6.15657,6.25032,113705.87706191
2010-06-24,6.22872,6.39024,6.22062,6.32371,160966.78420145
2010-06-25,6.35243,6.94925,6.25032,6.92483,2356526.3583045
2010-06-28,6.70859,6.73685,6.31654,6.39387,430929.59201254
2010-06-29,6.36065,6.55483,6.14473,6.19713,305121.19339054
2010-06-30,6.20707,6.33974,6.05738,6.11952,453746.61115043
2010-07-01,6.13136,6.24638,6.05738,6.21117,145710.04361451
2010-07-02,6.26721,6.44343,6.15256,6.36791,224690.1795533
2010-07-06,6.44343,6.58927,6.29201,6.32819,168562.67997157
2010-07-07,6.38671,6.62583,6.33974,6.54221,262093.4975056
2010-07-08,6.59911,6.59911,6.41573,6.49134,241171.52394046
2010-07-09,6.51341,6.5951,6.43502,6.57249,156511.48910969
2010-07-12,6.59911,6.7173,6.5193,6.60808,281752.10735555
2010-07-13,6.70468,6.72493,6.60312,6.6308,192175.8487144
2010-07-14,6.58927,6.77382,6.58927,6.70859,208117.69698769
2010-07-15,6.72493,6.72493,6.59911,6.68437,143403.30489077
2010-07-16,6.68903,6.68903,6.59911,6.63587,146820.46280032
2010-07-19,6.6308,6.70468,6.5193,6.54221,275078.06902271
2010-07-20,6.46253,6.60312,6.37268,6.57249,236668.0408463
2010-07-21,6.58354,6.63587,6.39818,6.43502,140865.05424244
2010-07-22,6.49134,6.56168,6.48197,6.54221,163203.33605212
2010-07-23,6.49535,6.63921,6.49535,6.62583,78530.730438127
2010-07-26,6.67833,6.70468,6.58927,6.64836,198736.74999811
2010-07-27,6.67833,6.75663,6.61916,6.70076,184746.51582215
2010-07-28,6.694,6.70076,6.63587,6.67833,109456.95232828
2010-07-29,6.70076,6.73352,6.65715,6.68437,90302.221373008
2010-07-30,6.60312,6.80855,6.60312,6.73352,162037.39590702
2010-08-02,6.7843,6.86305,6.70468,6.761,165004.10075061
2010-08-03,6.76445,6.82765,6.70468,6.70859,118409.44512256
2010-08-04,6.72283,6.84492,6.70468,6.82765,111995.20297659
2010-08-05,6.81504,6.93589,6.78649,6.78649,114553.35736503
2010-08-06,6.7843,6.88998,6.6692,6.81198,149357.66588336
2010-08-09,6.86649,6.94925,6.82297,6.92483,178606.73577683
2010-08-10,6.85264,6.94925,6.84492,6.87872,88373.65371161
2010-08-11,6.77877,6.87529,6.62583,6.6729,177939.43670007
2010-08-12,6.72283,6.9041,6.66164,6.6729,190290.23122906
2010-08-13,6.6729,6.71194,6.56905,6.69742,141698.91619707
2010-08-16,6.68167,6.80406,6.35243,6.40399,535992.00803469
2010-08-17,6.1473,6.20707,6.09613,6.16382,2362075.3115377
2010-08-18,6.18759,6.18759,6.12353,6.15989,646765.74990688
2010-08-19,6.16858,6.18061,6.06609,6.10711,391266.67577364
2010-08-20,6.10216,6.16858,6.09154,6.15657,240281.09346127
2010-08-23,6.15256,6.17661,6.1097,6.11465,218810.19569484
2010-08-24,6.04144,6.10711,5.99323,6.05738,206978.9935396
2010-08-25,6.04536,6.13136,5.98865,6.12669,197962.59926385
2010-08-26,6.13606,6.1473,6.09154,6.10711,222850.65493983
2010-08-27,6.15256,6.18759,6.06206,6.18759,279653.83412047
2010-08-30,6.18587,6.18759,6.10216,6.10216,193109.22936964
2010-08-31,6.1181,6.16953,6.02608,6.06481,908688.49427353
2010-09-01,6.16858,6.24638,6.10216,6.22872,373165.79547963
2010-09-02,6.26023,6.26023,6.14073,6.16858,253092.81670888
2010-09-03,6.18759,6.22872,6.15256,6.22872,258255.21835765
2010-09-07,6.18759,6.25525,6.16858,6.18061,279540.69707134
2010-09-08,6.22062,6.25525,6.15989,6.22548,219847.28531178
2010-09-09,6.26348,6.26721,6.20707,6.26023,184443.76945922
2010-09-10,6.26023,6.30892,6.24638,6.29201,268586.30704677
2010-09-13,6.30452,6.32819,6.27836,6.31654,364144.16337754
2010-09-14,6.32371,6.32819,6.3006,6.31654,151989.14984069
2010-09-15,6.3134,6.31654,6.23618,6.3134,200970.15915297
2010-09-16,6.3134,6.32819,6.26721,6.30892,148825.50272639
2010-09-17,6.32819,6.34309,6.25032,6.32819,235532.48009401
2010-09-20,6.36399,6.36791,6.3134,6.34309,352170.49234563
2010-09-21,6.3195,6.35243,6.26023,6.3134,318871.53511976
2010-09-22,6.29201,6.36791,6.29201,6.33517,277611.08184468
2010-09-23,6.3134,6.37268,6.29518,6.31654,193053.70841035
2010-09-24,6.37775,6.37775,6.32371,6.37268,137523.32103231
2010-09-27,6.38671,6.39387,6.30452,6.37268,156463.3011073
2010-09-28,6.39818,6.55205,6.36065,6.49535,259130.98292306
2010-09-29,6.48676,6.53504,6.45545,6.52284,239972.06170671
2010-09-30,6.57896,6.694,6.42546,6.51185,509781.92498843
2010-10-01,6.56055,6.61506,6.51341,6.58927,275741.17783838
2010-10-04,6.61151,6.63921,6.53857,6.56168,247530.24512713
2010-10-05,6.6308,6.72283,6.57641,6.694,346892.85851721
2010-10-06,6.69742,6.75241,6.61151,6.64836,180306.93420945
2010-10-07,6.70468,6.7173,6.56055,6.57641,226927.77896923
2010-10-08,6.60312,6.72283,6.56168,6.70468,139462.36434641
2010-10-11,6.72283,6.72283,6.62583,6.70076,191527.40581249
2010-10-12,6.69742,6.761,6.64836,6.75663,123516.32581203
2010-10-13,6.77877,6.85264,6.72493,6.7843,271282.74005082
2010-10-14,6.80406,6.80406,6.68903,6.75663,222603.4295362
2010-10-15,6.80855,6.84492,6.74222,6.82297,198198.30144952
2010-10-18,6.84492,6.9041,6.80855,6.86649,272251.73792523
2010-10-19,6.76445,6.83699,6.56055,6.61151,417017.92523179
2010-10-20,6.67833,6.86649,6.67833,6.82765,392826.50046012
2010-10-21,6.86649,6.88548,6.80855,6.83977,213811.21422815
2010-10-22,6.88244,6.88244,6.76876,6.79862,158508.14851362
2010-10-25,6.85264,6.88548,6.76876,6.83977,158602.42938789
2010-10-26,6.83185,6.86649,6.78649,6.81504,146194.01876907
2010-10-27,6.7843,6.86649,6.76445,6.82297,224055.3549999
2010-10-28,6.85264,6.86649,6.81198,6.82297,143217.88583803
2010-10-29,6.82297,6.88481,6.80712,6.8809,159194.30376523
2010-11-01,6.9041,6.9041,6.72283,6.761,348776.38087201
2010-11-02,6.84492,6.89208,6.7843,6.89208,189612.4564996
2010-11-03,6.86649,6.9041,6.84492,6.88548,129085.18278541
2010-11-04,6.88244,6.96471,6.86649,6.96471,409932.19374798
2010-11-05,6.96768,7.318,6.96471,7.28156,378196.20390442
2010-11-08,7.26857,7.32985,7.17788,7.32145,286445.19976351
2010-11-09,7.35515,7.39534,7.09492,7.23917,231781.14886347
2010-11-10,7.27668,7.3499,7.16127,7.24212,241347.51490576
2010-11-11,7.29339,7.29339,7.16633,7.22466,150260.66714579
2010-11-12,7.22466,7.25636,7.18485,7.2072,149016.15960547
2010-11-15,7.2072,7.21377,7.12634,7.15096,165818.05896513
2010-11-16,7.14733,7.17398,6.85264,6.986,448973.90378198
2010-11-17,6.96034,6.97542,6.87872,6.96768,133440.95917655
2010-11-18,7.04758,7.13914,7.00862,7.08282,218803.91030322
2010-11-19,7.07097,7.09492,7.02027,7.08517,114169.94847636
2010-11-22,7.08517,7.15641,7.07097,7.13225,202775.11411255
2010-11-23,7.08517,7.11019,6.96768,6.99165,143350.92662727
2010-11-24,7.04758,7.0977,7.02027,7.05465,120446.959572
2010-11-26,6.986,7.08986,6.986,7.04758,32287.009175395
2010-11-29,7.03211,7.05235,6.95298,7.00386,109718.84364568
2010-11-30,6.96826,7.00548,6.88481,6.98134,288857.74257947
2010-12-01,7.00386,7.05235,6.94001,6.99165,123452.42433057
2010-12-02,7.00862,7.00862,6.92483,6.94409,152125.33332574
2010-12-03,6.88998,7.04758,6.88998,7.03815,151176.23919146
2010-12-06,7.03815,7.17398,7.02027,7.13225,133782.46545444
2010-12-07,7.22094,7.22094,7.06639,7.12154,149154.43822106
2010-12-08,7.16127,7.23917,7.12154,7.17788,155238.6973071
2010-12-09,7.23917,7.23917,7.13225,7.14409,166510.49960835
2010-12-10,7.18179,7.21034,7.11019,7.20222,144997.69923114
2010-12-13,7.21377,7.24212,7.08282,7.09492,203050.62377846
2010-12-14,7.08986,7.17398,7.07097,7.09492,239881.97109354
2010-12-15,7.11783,7.19382,7.08986,7.0977,151796.39783107
2010-12-16,7.09684,7.13158,7.05071,7.121,141902.14385937
2010-12-17,7.18485,7.18485,7.06639,7.13225,261924.83949718
2010-12-20,7.13225,7.17007,7.11019,7.12154,189358.94570435
2010-12-21,7.16633,7.21377,7.11363,7.17398,201813.44919503
2010-12-22,7.21377,7.32394,7.16633,7.21683,140344.41430343
2010-12-23,7.21377,7.24212,7.18925,7.23029,136358.42845247
2010-12-27,7.24212,7.28156,7.2072,7.25034,199681.65387132
2010-12-28,7.24804,7.35221,7.22094,7.318,166107.18697954
2010-12-29,7.36595,7.47965,7.35438,7.43351,121143.59047631
2010-12-30,7.43351,7.45672,7.38293,7.40794,125519.27060757
2010-12-31,7.42103,7.49289,7.41338,7.45519,153227.3719894
2011-01-03,7.49939,7.58376,7.45519,7.57615,299152.16648417
2011-01-04,7.41566,7.54264,7.37539,7.48897,177694.30642697
2011-01-05,7.53079,7.56029,7.42513,7.50844,145170.54750064
2011-01-06,7.50844,7.55686,7.41966,7.44746,125681.64322437
2011-01-07,7.44393,7.46005,7.37845,7.42837,124768.16630924
2011-01-10,7.43676,7.77508,7.38293,7.53079,402857.98548215
2011-01-11,7.59275,7.65881,7.56029,7.63236,137898.34939883
2011-01-12,7.77508,7.98654,7.6524,7.73623,264666.31780781
2011-01-13,7.81936,7.85239,7.73623,7.76639,185214.77749767
2011-01-14,7.81021,7.92599,7.74757,7.91091,177363.27580177
2011-01-18,7.91091,7.91091,7.68391,7.89363,258530.72802357
2011-01-19,7.89621,7.90738,7.59275,7.64466,333337.36392815
2011-01-20,7.61213,7.72029,7.17007,7.32145,439910.3690691
2011-01-21,7.38293,7.45519,7.3499,7.40086,125190.33511291
2011-01-24,7.41966,7.56029,7.41966,7.54264,94837.131425253
2011-01-25,7.49939,7.64123,7.46407,7.64123,136013.77947876
2011-01-26,7.63553,7.74757,7.60496,7.72429,130312.92928141
2011-01-27,7.68773,7.92599,7.68391,7.90738,250415.2398797
2011-01-28,7.89363,7.9493,7.62863,7.67236,256061.61668304
2011-01-31,7.73956,8.02078,7.64123,8.01153,444163.48406382
2011-02-01,8.05209,8.05209,7.78978,7.91435,280992.62253506
2011-02-02,7.89363,8.07986,7.89363,8.00152,256199.89529864
2011-02-03,8.07652,8.07652,7.81517,7.89621,170453.53528325
2011-02-04,7.89945,8.09096,7.84143,8.07825,172747.70322376
2011-02-07,8.07652,8.15949,8.0394,8.07319,123940.58974624
2011-02-08,8.03445,8.1425,7.87636,7.90349,125417.65677642
2011-02-09,7.85488,7.99159,7.83407,7.9699,70876.171012911
2011-02-10,7.97821,8.02682,7.89945,7.93344,106183.31086067
2011-02-11,7.95912,7.99159,7.91435,7.96476,96437.811157254
2011-02-14,8.02403,8.04715,7.93344,7.9699,162086.63147469
2011-02-15,7.9699,8.18334,7.9699,8.02403,110976.9695345
2011-02-16,8.109,8.11521,7.99159,8.07825,173738.69996883
2011-02-18,8.09096,8.09096,7.92408,8.06041,116323.74267072
2011-02-22,7.95332,8.06041,7.91091,7.91091,202554.07784066
2011-02-23,7.97467,7.97467,7.83063,7.85488,135603.13389308
2011-02-24,7.91091,7.9493,7.80714,7.89621,238769.45677719
2011-02-25,8.01994,8.03445,7.88054,7.94577,137623.88729819
2011-02-28,7.98728,8.09027,7.92762,8.0749,185782.55787382
2011-03-01,8.09278,8.14003,7.87483,7.89527,153433.74234751
2011-03-02,7.91187,8.00857,7.8773,7.97467,122593.42080948
2011-03-03,8.01153,8.08074,7.98164,8.0478,99303.949734974
2011-03-04,8.06813,8.11615,7.93737,7.98328,92478.014438037
2011-03-07,8.01488,8.0394,7.87226,7.89363,172543.42799617
2011-03-08,7.91091,7.9699,7.87226,7.92599,108726.79933534
2011-03-09,7.94157,7.94157,7.86719,7.88467,111861.11462207
2011-03-10,7.78654,7.92599,7.6083,7.77202,411936.1861088
2011-03-11,7.82826,7.9493,7.78558,7.93431,303039.68119978
2011-03-14,7.93431,7.98328,7.85239,7.94577,154153.41968775
2011-03-15,7.8773,8.18929,7.70797,7.83407,302799.78875304
2011-03-16,7.80714,7.85564,7.61929,7.61929,324783.99350159
2011-03-17,7.7307,7.87808,7.6145,7.71696,156097.70082819
2011-03-18,7.75914,7.86719,7.75914,7.86719,156590.05650492
2011-03-21,7.9493,8.03596,7.79809,7.81936,268301.36929344
2011-03-22,7.51838,7.56984,7.48278,7.5392,2601306.7445988
2011-03-23,7.51838,7.54989,7.48975,7.53325,544619.75559539
2011-03-24,7.54129,7.57366,7.53003,7.54989,374063.55891572
2011-03-25,7.54835,7.573,7.51745,7.52679,232642.24751509
2011-03-28,7.54989,7.58158,7.53003,7.53325,333907.23943483
2011-03-29,7.56984,7.59065,7.51113,7.59065,288897.55005971
2011-03-30,7.59065,7.61528,7.55952,7.61528,336293.59311905
2011-03-31,7.6145,7.62779,7.58376,7.6145,548065.19776722
2011-04-01,7.63484,7.73325,7.60411,7.73325,623699.41023482
2011-04-04,7.73623,7.74042,7.63484,7.648,325387.39109689
2011-04-05,7.6549,7.73623,7.65089,7.72029,253262.52228257
2011-04-06,7.74042,7.76639,7.70233,7.75914,449490.35345992
2011-04-07,7.76008,7.76008,7.68323,7.73623,255753.63249376
2011-04-08,7.76008,7.76726,7.67236,7.72907,249161.30425196
2011-04-11,7.70319,7.75474,7.61528,7.61929,285980.08078378
2011-04-12,7.59457,7.63982,7.52917,7.61377,336325.02007713
2011-04-13,7.64466,7.66397,7.51745,7.54835,237468.38071229
2011-04-14,7.53003,7.61213,7.49215,7.61213,240275.85563493
2011-04-15,7.63484,7.6549,7.573,7.63818,267338.65681065
2011-04-18,7.65173,7.68323,7.573,7.62378,306917.76782797
2011-04-19,7.64466,7.67236,7.54407,7.57786,115060.37895554
2011-04-20,7.64466,7.65173,7.51503,7.57786,304922.15598931
2011-04-21,7.58998,7.62779,7.53003,7.58998,143354.06932309
2011-04-25,7.62779,7.64466,7.6083,7.63484,141214.9410425
2011-04-26,7.63818,7.75091,7.62779,7.72429,175374.99692001
2011-04-27,7.74531,7.74757,7.68696,7.72029,95330.534667252
2011-04-28,7.73325,7.76314,7.6549,7.75474,132802.99192733
2011-04-29,7.76726,7.81936,7.74443,7.81517,241208.1887249
2011-05-02,7.82014,7.82014,7.65173,7.65173,218102.04157257
2011-05-03,7.72907,7.72907,7.61852,7.66778,119968.22224378
2011-05-04,7.68696,7.72429,7.60649,7.65728,147619.75510105
2011-05-05,7.62779,7.63982,6.81818,7.47965,1069864.791529
2011-05-06,7.63818,7.63982,7.54044,7.56726,289982.82767906
2011-05-09,7.60001,7.80812,7.60001,7.79636,318602.31084546
2011-05-10,7.81268,7.89945,7.74757,7.89363,303774.02445379
2011-05-11,7.89783,7.89783,7.67236,7.75245,229589.64231939
2011-05-12,7.74531,7.91998,7.73623,7.91091,199654.4171743
2011-05-13,7.91998,7.91998,7.79074,7.81268,205340.60145789
2011-05-16,7.77202,7.87972,7.68696,7.84409,262444.43187092
2011-05-17,7.84409,7.89363,7.72029,7.73623,309756.66970869
2011-05-18,7.76314,7.76792,7.68696,7.72907,288689.08457107
2011-05-19,7.75091,7.79074,7.70797,7.77938,123636.79581804
2011-05-20,7.76563,7.78405,7.7262,7.7262,133544.66813823
2011-05-23,7.60649,7.71606,7.60649,7.66778,251842.02377694
2011-05-24,7.71606,7.77202,7.63818,7.6716,174144.10772818
2011-05-25,7.66778,7.78167,7.63818,7.77202,124572.27160382
2011-05-26,7.74099,7.78654,7.65728,7.75091,85967.39628726
2011-05-27,7.77346,7.78405,7.7307,7.77698,68375.632714294
2011-05-31,7.8251,7.8251,7.76402,7.81517,169307.49887827
2011-06-01,7.77603,7.80457,7.6549,7.6549,203542.97945519
2011-06-02,7.6549,7.78167,7.56726,7.66778,183082.98217397
2011-06-03,7.62292,7.74605,7.58083,7.63818,194099.17854944
2011-06-06,7.61852,7.76792,7.577,7.6549,436125.51574991
2011-06-07,7.7307,7.80965,7.70405,7.7221,148074.39842807
2011-06-08,7.7113,7.76161,7.70405,7.7221,151024.34222735
2011-06-09,7.7307,7.74605,7.70405,7.70797,107216.21021652
2011-06-10,7.70405,7.70405,7.61852,7.61852,148544.75523414
2011-06-13,7.61852,7.75733,7.59829,7.62292,150147.53009667
2011-06-14,7.65806,7.7262,7.61852,7.66397,160982.49768049
2011-06-15,7.62292,7.68391,7.53079,7.55246,186574.51721766
2011-06-16,7.5392,7.63742,7.53164,7.5555,185501.81038155
2011-06-17,7.60649,7.65173,7.57145,7.57145,224299.43770774
2011-06-20,7.62779,7.73451,7.59543,7.67818,151140.62197228
2011-06-21,7.73451,7.7387,7.63103,7.7221,218319.93514866
2011-06-22,7.69996,7.7387,7.6145,7.62292,102657.20616307
2011-06-23,7.59829,7.66912,7.47965,7.65806,157909.98874466
2011-06-24,7.70797,7.77698,7.56726,7.77698,644470.53440112
2011-06-27,7.77346,7.84762,7.69441,7.84762,261339.25051146
2011-06-28,7.88542,7.90576,7.80629,7.87387,196500.19814744
2011-06-29,7.89783,7.92246,7.842,7.8945,185092.21236113
2011-06-30,7.89363,8.03111,7.88467,7.98728,303919.63602629
2011-07-01,8.02499,8.09096,7.98164,8.07577,243665.77684745
2011-07-05,8.10022,8.11521,8.02833,8.07986,227059.77219321
2011-07-06,8.10022,8.13475,8.06891,8.13475,195591.95905867
2011-07-07,8.13475,8.15615,8.07577,8.14336,255555.64265781
2011-07-08,8.09533,8.20226,8.07319,8.17725,158327.96728724
2011-07-11,8.16207,8.18488,8.05879,8.07577,188344.90252335
2011-07-12,8.04035,8.14003,8.04035,8.06891,179227.94198171
2011-07-13,8.07577,8.16207,7.92161,7.99738,261902.84062651
2011-07-14,8.02833,8.03596,7.9641,7.9641,230917.95508128
2011-07-15,7.9699,8.03596,7.9574,8.00236,196660.4756337
2011-07-18,8.01153,8.05459,7.92762,7.99245,223278.06156983
2011-07-19,8.04542,8.05879,8.00236,8.05879,210623.47311266
2011-07-20,8.07731,8.07986,7.97821,7.99738,108213.49235321
2011-07-21,8.03596,8.15024,7.99738,8.12549,261999.21663133
2011-07-22,8.14003,8.16941,7.99738,8.03596,142953.8993901
2011-07-25,8.01658,8.02499,7.89706,7.98728,202289.04382745
2011-07-26,7.96666,8.06891,7.80457,7.81851,242108.04729151
2011-07-27,7.79636,7.79636,7.50322,7.56899,699746.36341863
2011-07-28,7.55952,7.79149,7.53852,7.66397,241216.56924706
2011-07-29,7.577,7.58557,7.41262,7.41262,675144.29306128
2011-08-01,7.60411,7.81755,7.60095,7.68554,392332.04965285
2011-08-02,7.68849,7.68849,7.5555,7.59275,226198.67354157
2011-08-03,7.63915,7.73623,7.48038,7.6758,295214.36863561
2011-08-04,7.70473,7.83808,7.46999,7.48823,442407.76467191
2011-08-05,7.65013,7.65013,7.32145,7.48431,520303.67055664
2011-08-08,7.2233,7.35438,6.78334,6.78334,979114.21222049
2011-08-09,6.90469,7.50389,6.80503,7.43829,737982.49576029
2011-08-10,7.31344,7.4762,7.05395,7.06935,417293.4348977
2011-08-11,7.0997,7.5142,7.08986,7.38207,476966.94291715
2011-08-12,7.44601,7.6631,7.35134,7.64295,255630.01979195
2011-08-15,7.69346,8.06891,7.69346,8.00762,537222.89722651
2011-08-16,7.97296,8.10022,7.89363,8.05879,325730.99250533
2011-08-17,8.10966,8.14003,8.03596,8.07319,386004.75542426
2011-08-18,7.90738,7.90738,7.66855,7.76563,475455.30623307
2011-08-19,7.65728,7.86482,7.60496,7.68773,333293.36618681
2011-08-22,7.82605,7.85317,7.648,7.7492,323416.92082471
2011-08-23,7.7492,7.96839,7.7492,7.94317,403784.0331805
2011-08-24,7.92408,7.95835,7.7954,7.89363,415254.872883
2011-08-25,7.88054,7.94317,7.71696,7.7221,248724.46953452
2011-08-26,7.7097,7.84143,7.67904,7.80065,280521.21816373
2011-08-29,7.88952,8.05459,7.78558,8.04035,363735.61292239
2011-08-30,7.98164,8.03596,7.87549,7.92408,196702.37824449
2011-08-31,7.9849,8.04637,7.84323,8.00665,252323.90380098
2011-09-01,8.00762,8.03358,7.78978,7.80294,273286.73241163
2011-09-02,7.65574,7.83492,7.63915,7.67666,227602.41100288
2011-09-06,7.49376,7.65806,7.47965,7.63026,210477.86154018
2011-09-07,7.73623,7.89363,7.72352,7.88952,219637.77225786
2011-09-08,7.83407,7.89192,7.71293,7.72277,135129.6343912
2011-09-09,7.69996,7.72678,7.5793,7.62779,204680.63533802
2011-09-12,7.58817,7.75914,7.52679,7.74673,254195.90293781
2011-09-13,7.77603,7.83808,7.73546,7.77938,171754.61134815
2011-09-14,7.85239,7.89783,7.7097,7.80065,186872.02575424
2011-09-15,7.88307,7.9026,7.75914,7.84668,173178.25254957
2011-09-16,7.89192,7.91817,7.83407,7.86805,292052.81665186
2011-09-19,7.9026,7.9026,7.7097,7.8226,189035.24803603
2011-09-20,7.84143,7.89192,7.74042,7.74042,150600.07829316
2011-09-21,7.76314,7.82826,7.54902,7.55952,230787.00942257
2011-09-22,7.47542,7.56984,7.44219,7.48363,466750.03884239
2011-09-23,7.48363,7.56984,7.46999,7.5555,236393.57874566
2011-09-26,7.62779,7.73546,7.51666,7.73546,182253.31048042
2011-09-27,7.75914,7.95493,7.75091,7.84143,266001.96352659
2011-09-28,7.86155,7.87883,7.63389,7.63389,175848.49642188
2011-09-29,7.76639,7.81357,7.6168,7.81357,205904.19157295
2011-09-30,7.73155,7.85239,7.64466,7.64466,223664.61315433
2011-10-03,7.58303,7.74042,7.33302,7.33302,354568.36924781
2011-10-04,7.29749,7.85239,7.23525,7.80629,469078.7764368
2011-10-05,7.81517,7.81517,7.52754,7.74443,232644.34264564
2011-10-06,7.73546,7.85812,7.64295,7.85239,221472.05904498
2011-10-07,7.90032,7.92505,7.71867,7.74757,282067.4245017
2011-10-10,7.84915,7.91522,7.77269,7.89621,217052.3811724
2011-10-11,7.85812,7.95912,7.85812,7.95912,157544.38846555
2011-10-12,7.98328,8.04265,7.93182,7.9574,338600.33184279
2011-10-13,7.94012,8.04265,7.88467,8.02682,188586.89010063
2011-10-14,8.07825,8.07825,7.98328,8.07407,218492.78341814
2011-10-17,8.07407,8.07407,7.80965,7.91254,698955.45164006
2011-10-18,7.85239,7.91522,7.7007,7.73242,788651.13272196
2011-10-19,7.54407,7.59226,7.51265,7.58817,2537447.1657619
2011-10-20,7.58817,7.6168,7.53079,7.59751,798783.18400985
2011-10-21,7.63103,7.65881,7.54044,7.62129,783864.80700498
2011-10-24,7.648,7.7007,7.59226,7.7007,703181.32993777
2011-10-25,7.70473,7.70473,7.56649,7.60001,342694.21691651
2011-10-26,7.71463,7.71463,7.62779,7.7007,350857.89306278
2011-10-27,7.78012,7.84915,7.69603,7.81936,1012055.9496895
2011-10-28,7.81936,7.8399,7.76008,7.81936,336086.17519566
2011-10-31,7.76563,7.82826,7.48508,7.58376,1244935.9945207
2011-11-01,7.53003,7.61613,7.42513,7.43676,626626.30759817
2011-11-02,7.49776,7.6168,7.47466,7.59751,235058.98059214
2011-11-03,7.68773,7.7307,7.53003,7.71293,332875.38764424
2011-11-04,7.80965,7.81517,7.63484,7.79636,342352.71063862
2011-11-07,7.76402,7.80965,7.7007,7.78012,340089.9696562
2011-11-08,7.81517,7.85002,7.78339,7.81936,542714.23436993
2011-11-09,7.79292,7.88467,7.74673,7.8251,599611.69442484
2011-11-10,7.89039,7.89039,7.80629,7.88054,552094.13379423
2011-11-11,7.89706,8.04035,7.89706,8.01411,573919.1086218
2011-11-14,8.0058,8.07825,7.97907,8.06289,515121.36516776
2011-11-15,8.05879,8.10527,8.03205,8.0834,529637.47710909
2011-11-16,8.04035,8.19527,8.04035,8.13219,670523.48265691
2011-11-17,8.12741,8.23835,8.11932,8.22519,567299.54368298
2011-11-18,8.18832,8.33055,8.13219,8.33055,599874.63330753
2011-11-21,8.20971,8.25725,8.12207,8.2056,686277.81674695
2011-11-22,8.22011,8.27862,8.15434,8.19272,275356.72138442
2011-11-23,8.17962,8.18422,7.99999,8.05879,353519.75641291
2011-11-25,8.04035,8.22519,8.04035,8.14175,193180.46380796
2011-11-28,8.30125,8.34211,8.23835,8.34211,493487.04721929
2011-11-29,8.38898,8.38898,8.22519,8.32646,485868.10501323
2011-11-30,8.38154,8.56414,8.29868,8.5212,2056141.2074979
2011-12-01,8.527,8.55805,8.43147,8.51566,392985.7303811
2011-12-02,8.5399,8.58591,8.49686,8.55805,335034.41966495
2011-12-05,8.65568,8.79832,8.61874,8.66658,448052.0463447
2011-12-06,8.67831,8.76642,8.65388,8.66113,480930.92989745
2011-12-07,8.66113,8.81043,8.63154,8.80498,354122.10644296
2011-12-08,8.77628,8.80023,8.65388,8.65388,352849.31464035
2011-12-09,8.6848,8.84079,8.6848,8.79734,406177.71982161
2011-12-12,8.73328,8.74426,8.69225,8.70142,439038.79476477
2011-12-13,8.7378,8.7902,8.51938,8.56414,360896.71104167
2011-12-14,8.527,8.66848,8.47631,8.62963,435749.43981811
2011-12-15,8.78284,8.78284,8.58591,8.62963,420700.11715455
2011-12-16,8.68862,8.75001,8.65388,8.75001,587025.19771019
2011-12-19,8.79734,8.84079,8.69225,8.7902,338490.33748948
2011-12-20,8.84643,8.88249,8.78475,8.84079,518927.16979235
2011-12-21,8.85272,8.90761,8.78284,8.88249,260625.85856284
2011-12-22,8.89443,8.95104,8.82962,8.90484,213779.78727007
2011-12-23,8.93616,8.94913,8.79832,8.83332,172887.02940462
2011-12-27,8.80404,9.00392,8.80404,8.97186,332857.57903464
2011-12-28,8.98141,9.1517,8.86407,9.09633,508475.6110972
2011-12-29,9.1918,9.21087,9.08868,9.16029,875242.87790992
2011-12-30,9.32543,9.34548,9.1918,9.34071,618181.88395964
2012-01-03,9.77887,9.77887,9.39415,9.54308,813117.01959426
2012-01-04,9.60891,9.67865,9.51062,9.5488,853476.56673745
2012-01-05,9.43425,9.48675,9.16029,9.4104,898362.64341074
2012-01-06,9.39226,9.45048,9.25097,9.39226,594900.7934073
2012-01-09,9.38842,9.43425,9.29299,9.35885,426944.65372684
2012-01-10,9.42184,9.46576,9.34167,9.37414,393538.84484349
2012-01-11,9.37414,9.49154,9.34643,9.41611,295407.12064523
2012-01-12,9.4352,9.47626,9.38176,9.39226,284756.52454885
2012-01-13,9.36935,9.46193,9.31112,9.41611,326712.56116298
2012-01-17,9.50012,9.59176,9.48104,9.50012,444355.18850816
2012-01-18,9.53259,9.55835,9.36075,9.37414,432035.82093727
2012-01-19,9.37414,9.55835,9.37414,9.53259,444365.66416087
2012-01-20,9.57172,9.57172,9.42757,9.49154,352319.24661391
2012-01-23,9.5889,9.67199,9.52112,9.5889,625996.72087112
2012-01-24,9.56503,9.70342,9.50299,9.66429,472265.46998703
2012-01-25,9.68534,9.73026,9.60794,9.67964,370679.92309479
2012-01-26,9.73026,9.7359,9.61178,9.66911,462860.42899625
2012-01-27,9.68341,9.72637,9.66911,9.70342,337775.89797558
2012-01-30,9.67769,9.7426,9.64899,9.7359,528960.74994489
2012-01-31,9.73968,9.82373,9.61275,9.79894,859394.26294562
2012-02-01,9.82373,9.90582,9.74931,9.87626,434657.87680717
2012-02-02,9.89055,9.91811,9.79798,9.81512,448591.54245856
2012-02-03,9.89815,9.94111,9.82276,9.87537,461985.71199611
2012-02-06,9.89055,9.89547,9.72637,9.7359,540906.13671453
2012-02-07,9.75212,10.0567,9.72928,9.94497,675893.30222906
2012-02-08,9.95181,10.0442,9.92187,9.95727,483938.48978657
2012-02-09,10.0072,10.1006,9.97636,10.0377,343706.16496697
2012-02-10,10.0432,10.0834,9.95727,10.0308,265446.75393369
2012-02-13,10.1024,10.111,9.96024,10.0567,289681.1288814
2012-02-14,10.0682,10.0682,9.98514,10.0308,268233.27755092
2012-02-15,10.0929,10.1329,10.0223,10.1072,665316.03570157
2012-02-16,10.0929,10.2342,10.0929,10.1798,367396.85353977
2012-02-17,10.2228,10.3755,10.2228,10.2885,386131.5108219
2012-02-21,10.3479,10.5138,10.3096,10.4088,533223.29302704
2012-02-22,10.4604,10.6906,10.3248,10.6168,801322.48222344
2012-02-23,10.6168,10.6906,10.4231,10.5684,675107.62827683
2012-02-24,10.6178,10.6178,10.4661,10.5559,412048.27559265
2012-02-27,10.5434,10.5434,10.3814,10.4423,409636.78034195
2012-02-28,10.4558,10.574,10.3814,10.4137,430328.28954776
2012-02-29,10.4567,10.6227,10.406,10.4137,453318.15695514
2012-03-01,10.4719,10.682,10.4231,10.6304,284757.57211412
2012-03-02,10.6637,10.6849,10.4853,10.5158,538454.83398361
2012-03-05,10.5138,10.8106,10.5062,10.8079,636519.51400459
2012-03-06,10.7631,10.8079,10.4613,10.5035,537361.1758421
2012-03-07,10.5434,10.8653,10.5434,10.807,360454.63849789
2012-03-08,10.8166,10.8728,10.7096,10.7964,390317.58163936
2012-03-09,10.8518,11.0703,10.7833,11.0514,449935.5686995
2012-03-12,10.994,11.1057,10.9043,10.9559,444535.36973454
2012-03-13,11.038,11.3474,10.9787,11.3348,743771.34144028
2012-03-14,11.2871,11.2871,11.1667,11.2584,383336.60668252
2012-03-15,11.2624,11.3901,11.1947,11.2765,787627.66145352
2012-03-16,11.2584,11.3062,11.1947,11.2421,783065.51470425
2012-03-19,11.2929,11.4933,11.2929,11.4628,981731.03026404
2012-03-20,11.4628,11.4628,11.1267,11.1411,535009.39181177
2012-03-21,11.2079,11.2584,11.1411,11.146,248243.63707575
2012-03-22,11.122,11.1372,10.8394,10.8653,510611.596682
2012-03-23,10.8977,10.9617,10.7833,10.9415,591363.16549174
2012-03-26,10.9654,11.0923,10.9654,11.0103,438350.54438262
2012-03-27,11.0342,11.1086,10.9463,10.9463,577492.35375651
2012-03-28,10.9463,11.1315,10.8977,10.9654,724678.41683592
2012-03-29,10.9894,10.9959,10.9617,10.9894,573204.66910789
2012-03-30,11.038,11.184,11.0236,11.0236,642890.8059745
2012-04-02,11.0637,11.146,11.055,11.146,505920.59940457
2012-04-03,11.1648,11.2834,11.1057,11.2633,293366.46349998
2012-04-04,11.2574,11.2604,11.0829,11.1001,304048.48655443
2012-04-05,11.0972,11.2069,11.0829,11.1965,193494.73338887
2012-04-09,11.1411,11.249,11.0637,11.1134,305328.61131394
2012-04-10,11.146,11.1716,10.5119,10.5119,1231517.730982
2012-04-11,10.5854,10.7631,10.5694,10.7477,437883.33027236
2012-04-12,10.7536,10.9359,10.7374,10.9082,410130.18358395
2012-04-13,10.9282,10.9453,10.8013,10.8537,225649.7493403
2012-04-16,10.8853,11.122,10.8289,11.0514,363669.6163104
2012-04-17,11.0829,11.231,11.0829,11.1677,406694.16949954
2012-04-18,11.1544,11.1947,11.0037,11.1889,378270.58103856
2012-04-19,11.1648,11.2929,11.0923,11.2536,262575.37752962
2012-04-20,11.3484,11.3666,11.1544,11.1947,272400.49219352
2012-04-23,11.1411,11.1947,10.8728,11.1648,489225.55170241
2012-04-24,11.4161,11.9163,11.4161,11.6509,1417432.2820796
2012-04-25,11.9335,12.0461,11.733,12.0089,917828.50125108
2012-04-26,11.7282,11.9305,11.7282,11.8283,537196.70809477
2012-04-27,11.818,11.8866,11.7388,11.7798,508145.62803728
2012-04-30,11.7759,11.8092,11.5191,11.5266,628677.44039611
2012-05-01,11.5619,11.7291,11.4369,11.5993,486230.56259652
2012-05-02,11.5659,11.6804,11.4857,11.6041,327133.68240138
2012-05-03,11.628,11.8389,11.4322,11.4579,467144.97094906
2012-05-04,11.4322,11.7052,11.103,11.1333,970516.8440526
2012-05-07,11.1315,11.5993,11.0923,11.5438,496179.28996224
2012-05-08,11.5315,11.6183,11.2536,11.4284,462032.85243324
2012-05-09,11.3131,11.4686,11.2804,11.4265,396337.93924393
2012-05-10,11.5191,11.5554,11.3233,11.3901,516044.27017031
2012-05-11,11.3176,11.3293,11.1677,11.201,613953.9105314
2012-05-14,11.1602,11.2069,10.4404,10.6867,1793431.7416136
2012-05-15,10.657,10.9894,10.6476,10.806,629599.29783339
2012-05-16,10.8079,10.9759,10.6886,10.8116,414672.42659308
2012-05-17,10.8596,10.8633,10.5321,10.5443,481322.71930829
2012-05-18,10.5262,10.5434,9.84274,9.97926,1963278.7366059
2012-05-21,9.97447,10.4873,9.96401,10.4843,644764.90024189
2012-05-22,10.5684,10.9148,10.5053,10.5854,662010.96727588
2012-05-23,10.5434,10.6886,10.4249,10.6886,356408.94142657
2012-05-24,10.7364,10.8013,10.5635,10.6619,154864.71650582
2012-05-25,10.6792,10.702,10.5262,10.5443,201378.70960812
2012-05-29,10.6188,10.6666,10.4968,10.6314,314568.13699211
2012-05-30,10.5443,10.6513,10.4737,10.5321,304643.50362759
2012-05-31,10.5243,10.5443,10.3076,10.5119,385382.50165412
2012-06-01,10.5472,10.5472,10.3248,10.3631,409625.25712398
2012-06-04,10.3184,10.4051,9.90879,9.98514,872208.08132378
2012-06-05,9.98703,10.5262,9.97075,10.4577,561447.8440868
2012-06-06,10.4901,10.6457,10.4901,10.573,505720.51443807
2012-06-07,10.6227,10.656,10.4167,10.4623,350291.1602519
2012-06-08,10.4623,10.64,10.3895,10.64,350013.55545545
2012-06-11,10.7468,10.7468,10.5044,10.5301,361043.37017943
2012-06-12,10.5301,10.9244,10.5301,10.8681,530739.51577274
2012-06-13,10.8909,10.9768,10.7726,10.9091,403839.5541398
2012-06-14,10.954,11.2737,10.9091,11.23,468159.01413007
2012-06-15,11.2594,11.2594,11.0113,11.0942,552088.89596789
2012-06-18,11.0667,11.2242,10.9787,11.1716,502211.17078479
2012-06-19,11.2508,11.4265,11.1947,11.3082,617641.34028052
2012-06-20,11.2948,11.2948,10.7954,10.806,1625328.9427955
2012-06-21,10.3096,10.6961,10.282,10.6961,5177361.928373
2012-06-22,10.6923,10.7402,10.5243,10.6028,1302295.4308595
2012-06-25,10.6028,10.7793,10.5942,10.6685,573597.50608403
2012-06-26,10.6829,10.7934,10.6304,10.6782,394041.67617291
2012-06-27,10.6513,10.8213,10.6457,10.7536,409828.4847863
2012-06-28,10.702,10.8461,10.656,10.7468,469312.38349194
2012-06-29,10.9091,11.0303,10.7954,11.0207,526566.01573852
2012-07-02,11.058,11.3425,11.0303,11.3425,551886.71587085
2012-07-03,11.3656,11.3692,11.2746,11.3616,338414.91279005
2012-07-05,11.3385,11.3837,11.2746,11.3176,307191.18236334
2012-07-06,11.2155,11.3176,11.1947,11.2653,288584.3280441
2012-07-09,11.2508,11.3818,11.2049,11.373,340555.08863592
2012-07-10,11.3789,11.4703,10.8576,11.0427,671561.61983912
2012-07-11,11.0657,11.23,11.0198,11.0981,332058.28673392
2012-07-12,11.0352,11.2049,11.0198,11.1039,314071.5910543
2012-07-13,11.1363,11.4437,11.1363,11.4123,319522.07315221
2012-07-16,11.4284,11.5907,11.3656,11.4952,510035.43578369
2012-07-17,11.5306,11.6958,11.5038,11.5715,552859.90400634
2012-07-18,11.4914,11.6804,11.3131,11.4226,389438.67437814
2012-07-19,11.4914,11.5286,11.121,11.1667,386907.75668669
2012-07-20,11.1066,11.2957,11.0103,11.2193,401685.75994542
2012-07-23,11.0981,11.2909,11.0066,11.1534,300588.37846884
2012-07-24,11.2155,11.2431,11.0295,11.1115,327098.06518221
2012-07-25,11.1889,11.4515,11.1267,11.394,526173.17876241
2012-07-26,11.4533,11.5325,11.1774,11.2653,365530.09222926
2012-07-27,11.3435,11.5649,11.272,11.4599,507203.86685987
2012-07-30,11.5068,11.5765,11.394,11.4284,428414.38780015
2012-07-31,11.4332,11.4952,11.2193,11.2252,1008959.3467524
2012-08-01,11.3465,11.4515,11.272,11.3131,525623.20699584
2012-08-02,11.3176,11.4628,11.1947,11.3465,582344.67608546
2012-08-03,11.5084,11.541,11.2431,11.3385,710677.70700727
2012-08-06,11.3749,11.56,11.352,11.541,526941.04410506
2012-08-07,11.6031,11.6575,11.5286,11.6165,381417.46710854
2012-08-08,11.5649,11.8675,11.5649,11.8552,623634.46118809
2012-08-09,11.8445,11.9124,11.7769,11.8885,362635.66938928
2012-08-10,11.8752,12.2322,11.8675,12.151,551950.61735229
2012-08-13,12.1816,12.4613,12.169,12.3764,612585.79028926
2012-08-14,12.5358,12.6798,12.3868,12.4907,703558.45343483
2012-08-15,12.4976,12.6456,12.4889,12.6044,508813.9746793
2012-08-16,12.6187,12.803,12.5902,12.7362,597410.75979335
2012-08-17,12.6914,12.8346,12.5071,12.7228,441430.38627535
2012-08-20,12.7077,12.7332,12.5195,12.6512,380762.73881502
2012-08-21,12.676,12.676,12.2961,12.3459,1088965.04909
2012-08-22,12.3459,12.4146,11.9878,12.13,757525.87343058
2012-08-23,12.0966,12.0966,11.5172,11.6948,1557467.6646287
2012-08-24,11.7701,12.1558,11.7253,12.0154,884808.19638695
2012-08-27,12.0879,12.3095,12.0727,12.2409,597642.27171793
2012-08-28,12.2501,12.3095,12.1816,12.2608,611339.1876184
2012-08-29,12.2923,12.3095,12.2054,12.2684,413972.65299296
2012-08-30,12.2455,12.2999,12.1357,12.1454,438972.79815279
2012-08-31,12.2015,12.2541,12.0879,12.2541,483742.59508114
2012-09-04,12.2501,12.4907,12.2501,12.4317,632783.89625308
2012-09-05,12.4442,12.6579,12.4442,12.6512,826541.56852461
2012-09-06,12.764,12.7783,12.6465,12.7783,928556.61717742
2012-09-07,12.8479,12.8479,12.7149,12.7706,343121.62354653
2012-09-10,12.7667,12.8231,12.6876,12.7783,533574.22739238
2012-09-11,12.8288,12.8535,12.7277,12.7831,591391.44975403
2012-09-12,12.7868,12.9043,12.746,12.8479,623578.9402288
2012-09-13,12.8127,13.1037,12.676,13.0512,724148.3488095
2012-09-14,13.0762,13.2631,13.0762,13.225,802873.92638778
2012-09-17,13.2153,13.4693,13.1685,13.4693,827848.92998113
2012-09-18,13.5361,13.6297,13.3739,13.4636,1074246.7570518
2012-09-19,13.5274,13.5419,13.3395,13.3853,471584.55256178
2012-09-20,13.35,13.5573,13.2622,13.5009,502672.09950344
2012-09-21,13.6021,13.7252,13.5361,13.6708,709372.44068131
2012-09-24,13.6336,13.8006,13.4369,13.5153,653292.08153671
2012-09-25,13.5563,13.771,13.4912,13.4912,558282.10184196
2012-09-26,13.5419,13.5419,13.3128,13.3891,496427.56293114
2012-09-27,13.452,13.6545,13.3987,13.6125,587888.39149236
2012-09-28,13.6021,13.6708,13.5686,13.6603,526292.60120315
2012-10-01,13.771,13.9829,13.6745,13.8341,442829.93347558
2012-10-02,13.8473,14.0114,13.7528,14.0001,494305.19569487
2012-10-03,13.9923,14.0403,13.8893,13.9676,511361.65341505
2012-10-04,13.9879,14.164,13.9618,14.1253,443682.65160506
2012-10-05,14.1453,14.3286,14.0964,14.1099,684908.64893954
2012-10-08,14.1099,14.2083,14.0964,14.1013,621992.92641058
2012-10-09,14.1223,14.1396,13.7289,13.7959,731770.43371136
2012-10-10,13.8263,13.8846,13.5323,13.6784,654692.67630222
2012-10-11,13.771,13.8473,13.6047,13.6899,552298.40902181
2012-10-12,13.7289,13.8444,13.6047,13.623,373686.43541864
2012-10-15,13.6412,13.6708,13.4427,13.5516,525347.69732993
2012-10-16,13.5829,13.8196,13.5829,13.8159,492854.31779642
2012-10-17,13.6639,13.9515,13.6639,13.9113,433706.68754233
2012-10-18,13.8702,13.9515,13.8196,13.8578,289969.20933056
2012-10-19,13.8053,13.8578,13.4626,13.5172,756849.14626639
2012-10-22,13.9303,13.9303,13.5172,13.855,440785.08606924
2012-10-23,13.7949,13.8846,13.623,13.7662,491475.72190158
2012-10-24,13.8473,13.8473,13.561,13.6775,491872.74913877
2012-10-25,13.7528,13.9686,13.6038,13.9581,456568.75198683
2012-10-26,13.8407,13.9515,13.7327,13.8302,378209.82225292
2012-10-31,13.938,13.9799,13.812,13.9706,496510.32058744
2012-11-01,13.9247,14.2236,13.9046,14.2236,524855.34165321
2012-11-02,14.2597,14.3649,13.9303,13.9303,457132.3421019
2012-11-05,13.9303,13.9971,13.8263,13.8578,394416.70453944
2012-11-06,13.8998,14.0069,13.8378,13.938,317358.85087042
2012-11-07,13.9303,13.9303,13.5419,13.6458,716064.28762373
2012-11-08,13.6803,14.257,13.6803,14.1814,812122.88015337
2012-11-09,14.1749,14.1749,13.684,13.9761,877751.79673068
2012-11-12,14.0555,14.3237,14.0526,14.2817,682679.43004577
2012-11-13,14.2626,14.4115,14.2064,14.2721,463443.92285144
2012-11-14,14.3324,14.3324,12.4297,12.7905,2440064.4507314
2012-11-15,12.7009,13.0158,12.446,12.8651,1289136.9635076
2012-11-16,13.0158,13.7949,12.9558,13.7327,1315818.4509253
2012-11-19,14.0671,14.1386,13.9133,13.9981,843875.63104126
2012-11-20,14.0078,14.1154,13.7959,13.9123,428942.36069603
2012-11-21,13.9686,14.1709,13.9123,14.1213,341658.17486484
2012-11-23,14.232,14.232,13.9495,14.086,274290.29993995
2012-11-26,14.1213,14.3972,14.1213,14.2712,519506.47338646
2012-11-27,14.358,14.358,14.1948,14.2216,438956.03710846
2012-11-28,14.2083,14.253,13.9809,14.1881,455602.89680823
2012-11-29,14.2894,14.4258,14.2484,14.3742,560825.59031663
2012-11-30,14.4,14.4316,14.1948,14.3306,528166.69547052
2012-12-03,14.3742,14.4383,14.1881,14.4211,492923.45710421
2012-12-04,14.4344,14.4344,13.8827,13.9056,904311.766577
2012-12-05,13.9133,14.3418,13.9133,14.1253,492559.95195565
2012-12-06,14.1213,14.1596,14.0123,14.0821,315699.50748331
2012-12-07,14.025,14.1768,13.8444,14.025,531460.24067825
2012-12-10,14.1154,14.1154,13.5945,13.6946,928534.61830676
2012-12-11,13.0608,13.5409,13.0445,13.5293,5544973.532793
2012-12-12,13.5447,13.7461,13.4761,13.5123,1091515.8705217
2012-12-13,13.4883,13.6392,13.3547,13.3749,717208.22889816
2012-12-14,13.3329,13.6087,13.3329,13.5172,473275.32290696
2012-12-17,13.5172,13.9399,13.4865,13.9133,1033195.8168306
2012-12-18,13.9209,13.9303,13.6021,13.7377,733093.5086469
2012-12-19,13.8588,14.1253,13.7528,14.025,923058.99464237
2012-12-20,14.025,14.1537,13.96,14.1537,569038.50203056
2012-12-21,13.9133,14.1537,13.9133,14.1099,1232018.4671808
2012-12-24,14.0736,14.1729,14.0736,14.1193,367127.62926547
2012-12-26,14.1004,14.1453,14.025,14.043,561001.58128194
2012-12-27,14.0584,14.1396,13.9809,14.1004,648050.06492745
2012-12-28,14.0497,14.165,13.8378,13.9323,699560.94436591
2012-12-31,13.9267,14.4496,13.9267,14.4153,716734.7293963
2013-01-02,14.6903,14.7895,14.4069,14.5022,895465.07787492
2013-01-03,14.6376,14.6396,14.4069,14.4954,480918.3591142
2013-01-04,14.5548,14.5548,14.3896,14.5384,446828.49010978
2013-01-07,14.5214,14.5633,14.3791,14.4496,718334.36156303
2013-01-08,14.4973,14.6159,14.403,14.5022,463390.49702269
2013-01-09,14.5891,14.6816,14.4296,14.594,592605.57790153
2013-01-10,14.673,14.8075,14.632,14.7838,416496.23772752
2013-01-11,14.8114,14.9661,14.7256,14.9156,366847.92933846
2013-01-14,15.0168,15.035,14.9156,15.035,823838.85012897
2013-01-15,15.0053,15.1391,14.862,14.973,450520.11011996
2013-01-16,14.9795,15.0138,14.7075,14.7877,649994.34606789
2013-01-17,14.8467,15.0138,14.8355,14.9411,396881.62561887
2013-01-18,14.9957,15.0472,14.9411,14.973,410767.10326789
2013-01-22,15.0281,15.1198,14.9411,15.0606,501200.2702996
2013-01-23,15.1591,15.1674,14.9622,14.9661,518307.01115273
2013-01-24,15.0168,15.0606,14.7608,14.7819,678240.89599832
2013-01-25,14.8544,14.9289,14.5881,14.6607,602121.66081089
2013-01-28,14.7352,14.7504,14.5729,14.615,529192.2618695
2013-01-29,14.6797,14.8163,14.615,14.7953,491312.30171952
2013-01-30,14.8355,14.906,14.7552,14.7819,909465.78770359
2013-01-31,14.948,15.2888,14.8785,15.1131,727195.71617886
2013-02-01,15.1437,15.2849,14.9918,15.2458,683138.26363385
2013-02-04,15.222,15.2611,14.9156,14.9795,545860.07287464
2013-02-05,15.1008,15.1553,14.9957,15.0452,429542.61559554
2013-02-06,15.0452,15.1302,14.9795,15.1302,450238.31506243
2013-02-07,15.1644,15.222,14.9031,14.9918,461671.44241523
2013-02-08,15.0197,15.1493,15.0197,15.0854,390668.51600468
2013-02-11,15.0675,15.0796,14.7877,14.8316,718453.78400376
2013-02-12,14.8935,15.093,14.8104,15.0549,666084.94860948
2013-02-13,15.0549,15.0796,14.9031,15.0063,447245.42108709
2013-02-14,14.9088,15.035,14.8745,14.9289,403872.02866316
2013-02-15,15.0063,15.1361,14.906,15.1255,560476.75108184
2013-02-19,15.2038,15.4864,15.14,15.429,860845.14084406
2013-02-20,15.4892,15.5503,15.2077,15.2152,521942.06263835
2013-02-21,15.1856,15.2152,13.9303,14.444,2336139.690592
2013-02-22,14.632,15.0675,14.57,15.0549,493389.6236492
2013-02-25,15.1446,15.1943,14.7848,14.7848,509710.69055011
2013-02-26,14.8727,15.1283,14.8296,15.0502,527355.87995183
2013-02-27,15.0502,15.1644,14.971,15.0979,331996.48038301
2013-02-28,15.141,15.3145,15.141,15.2333,377025.02593297
2013-03-01,15.0452,15.3662,14.946,15.2984,399266.93173784
2013-03-04,15.3031,15.4864,15.1856,15.4646,617867.61437876
2013-03-05,15.5399,15.6602,15.3824,15.5199,559868.1156602
2013-03-06,15.6038,15.7643,15.5399,15.638,506026.4034968
2013-03-07,15.6333,15.6714,15.5199,15.6714,602996.37781103
2013-03-08,15.7518,15.9542,15.7059,15.8415,647970.44996696
2013-03-11,15.8958,16.2672,15.8958,16.1287,945451.74984607
2013-03-12,16.1174,16.2604,16.0438,16.1441,591743.43168462
2013-03-13,16.187,16.3122,16.1478,16.2433,546450.89968672
2013-03-14,16.317,16.3427,16.2033,16.3122,450106.32183846
2013-03-15,16.3332,16.3476,16.1527,16.1594,784270.21476434
2013-03-18,16.0171,16.3122,15.9445,16.2033,660645.98972954
2013-03-19,16.2796,16.2912,15.807,15.9676,957800.44924453
2013-03-20,16.0152,16.0333,15.7726,15.9225,531812.22260885
2013-03-21,15.8484,15.9006,15.555,15.6677,640800.91326159
2013-03-22,15.6821,15.8595,15.558,15.6821,524273.94292856
2013-03-25,15.7794,15.835,15.4911,15.5455,618589.38684953
2013-03-26,15.6164,15.6563,15.408,15.4844,670189.3093359
2013-03-27,15.4444,15.4844,15.1781,15.3746,819464.21756297
2013-03-28,15.3653,15.4395,15.2707,15.2974,457814.30709242
2013-04-01,15.4682,15.6563,15.1971,15.2546,647881.40691904
2013-04-02,15.2648,15.4395,15.222,15.3145,568529.38530952
2013-04-03,15.3517,15.4035,14.7751,14.8457,1007449.8051988
2013-04-04,14.8306,14.9204,14.5422,14.7848,934770.77435688
2013-04-05,14.5833,14.9232,14.5384,14.8983,598068.63078268
2013-04-08,14.9411,15.0023,14.7809,14.9289,534950.72815668
2013-04-09,14.9411,14.9967,14.7809,14.7848,524342.03467109
2013-04-10,14.7877,15.0422,14.7877,15.0168,577247.22348342
2013-04-11,15.0023,15.0492,14.7992,14.8306,532919.49909885
2013-04-12,14.7848,14.8736,14.6503,14.7751,646106.83135229
2013-04-15,14.6998,14.7809,14.3064,14.3333,869907.62799167
2013-04-16,14.4889,14.7218,14.38,14.6406,622007.59232435
2013-04-17,14.4755,14.5557,13.7214,14.0223,1810102.6953147
2013-04-18,14.0791,14.2397,13.4674,13.6002,1321043.7064902
2013-04-19,13.6154,13.9437,13.5009,13.8235,818983.38510422
2013-04-22,13.8282,14.0448,13.6603,13.9686,577818.14655538
2013-04-23,14.0314,14.1891,13.9247,14.0223,493976.26020019
2013-04-24,14.0555,14.2397,14.0555,14.1891,503007.32038971
2013-04-25,14.2005,14.337,14.1587,14.1587,512550.63999608
2013-04-26,14.1317,14.257,14.0584,14.1768,310239.59729798
2013-04-29,14.1891,14.2979,14.1891,14.2338,467346.10348083
2013-04-30,14.336,14.4926,14.3315,14.4812,443342.19289242
2013-05-01,14.337,14.3476,13.8979,13.8979,722428.24663676
2013-05-02,13.9323,14.128,13.918,14.0334,398476.01995927
2013-05-03,14.1587,14.2445,14.0706,14.0706,462213.03365962
2013-05-06,14.086,14.2093,14.0706,14.1709,459214.90185793
2013-05-07,14.2292,14.3017,14.1376,14.2721,466842.22458613
2013-05-08,14.2827,14.4545,14.2093,14.3257,448220.70435311
2013-05-09,14.3476,14.5259,14.1376,14.2226,540129.89084975
2013-05-10,14.2597,14.4963,14.2226,14.3257,674072.63379044
2013-05-13,14.3752,14.6894,14.3132,14.593,721341.92145214
2013-05-14,14.6806,14.9529,14.6806,14.8611,709370.34555077
2013-05-15,14.9232,14.9411,14.8057,14.8421,593688.76039033
2013-05-16,14.8191,15.0825,14.7973,14.9279,571164.01196266
2013-05-17,14.9901,15.0043,14.6386,14.7436,591083.46556475
2013-05-20,14.7065,14.9031,14.6998,14.7372,366005.68686168
2013-05-21,14.7877,15.0158,14.7065,14.9613,674415.18763361
2013-05-22,15.0079,15.1591,14.7141,14.843,615148.13493878
2013-05-23,14.5652,14.5881,13.9829,14.1615,1950385.3032673
2013-05-24,14.0841,14.6033,14.0841,14.3122,491484.10242374
2013-05-28,14.4718,14.5911,14.2778,14.318,575680.06584005
2013-05-29,14.2673,14.3981,14.0611,14.2673,496156.24352631
2013-05-30,14.256,14.3523,14.1901,14.2721,317283.426171
2013-05-31,14.2721,14.3495,13.9849,14.0364,786034.31467841
2013-06-03,13.9218,13.9676,13.0158,13.5284,2098740.4491876
2013-06-04,13.5829,13.6383,12.9957,13.1636,2629682.1450573
2013-06-05,13.3099,13.4742,13.1636,13.1636,1111060.2957573
2013-06-06,13.1675,13.5361,13.1675,13.499,552513.1599021
2013-06-07,13.6639,13.894,13.5563,13.5982,631458.72618699
2013-06-10,13.7071,13.8616,13.6326,13.7425,539008.99601123
2013-06-11,13.6135,13.6639,13.4589,13.499,471647.40647795
2013-06-12,13.5516,13.6449,13.1877,13.222,461871.52738171
2013-06-13,13.1636,13.5228,13.0712,13.499,559644.98425776
2013-06-14,13.5172,13.5419,13.4005,13.4693,394509.93784843
2013-06-17,13.5419,13.7872,13.5228,13.7576,517661.71094662
2013-06-18,13.7136,13.8061,13.5563,13.7195,481226.34330348
2013-06-19,13.7279,13.8006,13.4225,13.4408,385458.97391879
2013-06-20,13.3301,13.3301,12.8565,13.0111,1006175.965831
2013-06-21,13.0693,13.2441,12.9703,13.202,642159.60541631
2013-06-24,13.0884,13.0934,12.3572,12.7943,1331703.730674
2013-06-25,12.866,12.9461,12.7287,12.9309,616734.14875702
2013-06-26,13.0846,13.138,12.7783,12.9804,650786.30541175
2013-06-27,13.1142,13.4359,13.0789,13.3709,544529.66498221
2013-06-28,13.3672,13.5361,13.222,13.4102,1062509.8357708
2013-07-01,13.305,13.5017,13.222,13.2708,517790.5614748
2013-07-02,13.3031,13.5964,13.2765,13.3537,496929.3466953
2013-07-03,13.3262,13.5255,13.3262,13.4408,180717.57979515
2013-07-05,13.6326,13.6899,13.4148,13.5466,386704.52902439
2013-07-08,13.6067,13.7748,13.6067,13.7452,387341.44870833
2013-07-09,13.8006,14.0114,13.8006,13.9819,466078.54950458
2013-07-10,13.9923,14.1262,13.9923,14.1233,299146.92865782
2013-07-11,14.2673,14.2673,14.1262,14.17,353059.87525953
2013-07-12,14.2292,14.462,14.2044,14.403,460170.28138383
2013-07-15,14.462,14.7303,14.4335,14.6988,514225.69686224
2013-07-16,14.7047,14.8085,14.6214,14.6931,443886.92683264
2013-07-17,14.8392,14.9603,14.7131,14.8821,805172.28458936
2013-07-18,14.97,14.9765,14.8611,14.9156,514991.46707433
2013-07-19,14.8392,14.9156,14.7848,14.906,408263.42227347
2013-07-22,14.9613,15.0959,14.9156,15.0452,313804.46191055
2013-07-23,15.0825,15.1943,15.0128,15.0521,546916.01866643
2013-07-24,15.1674,15.1905,14.8154,14.9108,458482.65373445
2013-07-25,14.8775,15.0521,14.8191,15.0197,396234.23028225
2013-07-26,14.9549,15.0005,14.8457,15.0005,281426.31455669
2013-07-29,14.9843,15.0959,14.8011,14.9031,349007.89279661
2013-07-30,14.991,15.0281,14.8745,15.0128,278500.46475861
2013-07-31,15.0168,15.093,14.9128,14.9529,352840.93411819
2013-08-01,15.0854,15.093,14.9738,15.0168,277522.03879676
2013-08-02,15.0786,15.1571,15.0023,15.1571,268825.15192825
2013-08-05,15.1943,15.2077,14.9176,15.1264,364587.2834866
2013-08-06,15.0979,15.1724,14.9872,15.0023,249076.45146512
2013-08-07,15.0109,15.054,14.8915,14.9671,246721.52473897
2013-08-08,15.0387,15.1321,14.9575,15.0854,475190.27221985
2013-08-09,15.0854,15.2286,14.9918,15.1513,438385.11403653
2013-08-12,15.1781,15.2917,15.093,15.222,476777.33360333
2013-08-13,14.5394,14.5471,14.3771,14.4477,5832953.4156764
2013-08-14,14.5118,14.5223,14.403,14.4477,866273.62407131
2013-08-15,14.4095,14.4133,14.2073,14.2673,838707.99156615
2013-08-16,14.2597,14.3257,14.1976,14.2435,605128.17313473
2013-08-19,14.2416,14.3198,14.2301,14.2301,723585.8062597
2013-08-20,14.3054,14.4688,14.2416,14.4069,485573.73917246
2013-08-21,14.3914,14.4889,14.2894,14.3198,498677.73313031
2013-08-22,14.381,14.3981,14.2014,14.3286,545823.4080902
2013-08-23,14.3677,14.425,14.2348,14.3466,565594.10742401
2013-08-26,14.3523,14.5328,14.3286,14.3981,554241.64259698
2013-08-27,14.2971,14.3677,14.2014,14.2712,709593.4769532
2013-08-28,14.2894,14.4506,14.2301,14.3408,474162.61069034
2013-08-29,14.3677,14.5986,14.3466,14.594,696376.34594621
2013-08-30,14.5986,14.6376,14.315,14.337,1234489.6736519
2013-09-03,14.5355,14.571,14.356,14.4917,507819.83523842
2013-09-04,14.4746,14.674,14.4467,14.6176,1021723.9295628
2013-09-05,14.6234,14.6311,14.5079,14.5567,273687.94990991
2013-09-06,14.6033,14.6483,14.4287,14.5204,410461.21420916
2013-09-09,14.5259,14.6204,14.4963,14.5451,526871.90479725
2013-09-10,14.6483,14.6483,14.5548,14.6483,572885.16170066
2013-09-11,14.6768,14.6931,14.5355,14.6474,314642.51412625
2013-09-12,14.6483,14.7075,14.6033,14.6483,475960.23269303
2013-09-13,14.6978,14.7075,14.6483,14.6998,330277.42577554
2013-09-16,14.7742,14.8066,14.6931,14.7131,563585.92480213
2013-09-17,14.7742,14.7877,14.7075,14.7416,408726.44612262
2013-09-18,14.7742,14.8507,14.6483,14.8001,433250.99665004
2013-09-19,14.804,14.8411,14.6998,14.7199,365764.74684967
2013-09-20,14.7578,14.8104,14.6998,14.7303,584645.12941758
2013-09-23,14.7362,14.8104,14.7075,14.7742,436850.43091651
2013-09-24,14.7485,14.8639,14.6826,14.7953,458645.02635126
2013-09-25,14.8507,14.9375,14.7578,14.7953,391647.98953179
2013-09-26,14.8572,14.9499,14.7578,14.8727,291421.13479427
2013-09-27,14.7733,14.9549,14.6998,14.9298,484707.40269447
2013-09-30,14.8104,14.8639,14.6998,14.8173,424592.86969651
2013-10-01,14.8173,14.9549,14.8066,14.9549,300686.84960419
2013-10-02,14.8507,14.97,14.8374,14.9298,417256.77011328
2013-10-03,14.9375,14.9651,14.6797,14.7578,342167.29158589
2013-10-04,14.7571,14.925,14.7237,14.8812,242137.37911906
2013-10-07,14.7809,14.8507,14.7256,14.7485,264170.81943528
2013-10-08,14.7524,14.8364,14.6866,14.6998,320749.81964823
2013-10-09,14.6998,14.8812,14.674,14.7409,320248.03588406
2013-10-10,14.8639,15.1312,14.8267,15.033,423807.1957443
2013-10-11,14.97,15.3202,14.9549,15.2888,404085.73197815
2013-10-14,15.199,15.199,14.8219,14.9775,714442.65658634
2013-10-15,14.9613,15.0099,14.8507,14.8639,443816.73995958
2013-10-16,14.9549,15.0531,14.8257,14.9098,659331.29531615
2013-10-17,14.8974,15.0492,14.8326,15.0138,617969.22820991
2013-10-18,15.0492,15.0492,14.8402,15.0168,680796.95525622
2013-10-21,15.0432,15.0432,14.8974,14.9375,538697.86912615
2013-10-22,14.9375,15.0138,14.8326,14.8812,423723.39052272
2013-10-23,14.8402,15.0099,14.8402,14.9918,347124.37044179
2013-10-24,14.9918,15.0786,14.9337,15.0432,334207.89066721
2013-10-25,15.1112,15.2202,15.0665,15.2172,333223.17931376
2013-10-28,15.2267,15.328,15.1674,15.2907,410592.15986786
2013-10-29,15.304,15.4281,15.2907,15.3976,432534.46200561
2013-10-30,15.4281,15.4281,15.1809,15.1809,396190.23254092
2013-10-31,15.1809,15.3127,15.1302,15.1302,359860.66899002
2013-11-01,15.1179,15.2048,14.8639,14.9613,587444.22381805
2013-11-04,14.9852,15.2324,14.9852,15.2238,375188.6440153
2013-11-05,15.1905,15.304,15.1809,15.1846,383564.97591129
2013-11-06,15.2556,15.304,15.1674,15.1733,244535.25602125
2013-11-07,15.2859,15.2859,14.9613,14.9918,414109.88404329
2013-11-08,15.0854,15.199,14.9918,15.0665,408314.75297167
2013-11-11,15.1112,15.1674,15.0099,15.1391,317251.99921291
2013-11-12,15.1331,15.2993,15.1112,15.2401,302247.72185594
2013-11-13,15.2048,15.3346,15.1331,15.3328,418004.73171578
2013-11-14,15.3746,15.4281,15.3346,15.4053,398716.95997128
2013-11-15,15.4281,15.5876,15.4053,15.5819,440379.6783099
2013-11-18,15.6047,15.7135,15.5627,15.6544,600261.18489202
2013-11-19,15.6115,15.6478,15.4138,15.5199,525866.2421384
2013-11-20,15.5541,15.6086,15.4567,15.5236,223189.01852192
2013-11-21,15.5913,15.81,15.5541,15.7977,494985.06555486
2013-11-22,15.835,15.9303,15.81,15.9016,476121.55774455
2013-11-25,15.9426,16.2015,15.9235,16.0851,463664.95912333
2013-11-26,16.1432,16.2568,16.0342,16.166,467590.18618865
2013-11-27,16.2062,16.3847,16.1794,16.3674,455053.97260694
2013-11-29,16.4457,16.5059,16.3847,16.483,299487.38737046
2013-12-02,16.483,16.483,15.8205,15.8798,925707.23964401
2013-12-03,15.8615,15.9426,15.7613,15.8968,733315.59248405
2013-12-04,15.8758,16.0851,15.6859,16.0038,471560.45856056
2013-12-05,16.0048,16.0191,15.7613,15.7843,313960.54913572
2013-12-06,15.8566,16.0944,15.7977,16.0851,338320.6319158
2013-12-09,16.1432,16.2672,15.9951,16.1831,400749.23659437
2013-12-10,16.2062,16.2786,16.0307,16.1374,404112.96867517
2013-12-11,16.1737,16.2482,16.0944,16.1737,475543.30171571
2013-12-12,16.2062,16.2062,15.8615,15.8798,525406.36098504
2013-12-13,15.8798,16.0801,15.7843,16.0191,491084.98005601
2013-12-16,16.1346,16.1346,15.917,16.0248,452564.95752629
2013-12-17,16.0591,16.227,15.9303,16.2223,498092.14414459
2013-12-18,16.276,16.4008,16.1947,16.3885,431679.6487456
2013-12-19,16.4325,16.4382,16.1851,16.1985,302781.98014345
2013-12-20,16.2586,16.5326,16.2072,16.5077,609980.49546367
2013-12-23,16.5403,16.5621,16.4065,16.5239,555803.56241401
2013-12-24,16.5899,16.7466,16.5326,16.7024,224623.13537603
2013-12-26,16.7962,16.8083,16.7044,16.7044,395314.46797551
2013-12-27,16.779,16.779,16.567,16.6912,306505.02711174
2013-12-30,16.7475,16.7864,16.4678,16.4678,501760.71771885
2013-12-31,16.4782,16.6738,16.4782,16.5641,441256.49044058
2014-01-02,16.567,16.5698,16.2806,16.3522,441242.87209208
2014-01-03,16.5813,17.0729,16.5298,16.8667,920677.87878449
2014-01-06,16.9641,17.1951,16.9517,17.0959,709370.34555077
2014-01-07,17.199,17.6085,17.153,17.2478,619028.3166975
2014-01-08,17.2839,17.3105,17.0882,17.1629,499862.52945027
2014-01-09,17.2304,17.2478,17.0882,17.1599,332507.69223459
2014-01-10,17.1501,17.2619,17.1246,17.216,281045.00079854
2014-01-13,17.2523,17.2878,17.0729,17.1474,438832.42440665
2014-01-14,17.177,17.6237,17.1426,17.5694,664254.85208342
2014-01-15,17.6716,17.6962,17.4787,17.5579,600107.19279738
2014-01-16,17.5923,18.1868,17.5598,18.1718,988520.30077654
2014-01-17,17.6943,17.725,17.0453,17.3851,1659106.6373496
2014-01-21,17.5598,18.0743,17.5283,17.8404,1031210.6806447
2014-01-22,17.9567,17.9567,17.764,17.889,336100.84110943
2014-01-23,17.8595,17.8595,17.6735,17.7171,363881.22449487
2014-01-24,17.6152,17.6735,17.2438,17.4136,603144.08451405
2014-01-27,17.4136,17.513,16.8143,17.0166,730673.63287404
2014-01-28,16.9737,17.3097,16.9002,17.2897,425933.75324165
2014-01-29,17.2104,17.2571,16.9155,16.9784,424576.10865221
2014-01-30,17.0567,17.4291,17.0346,17.3135,386773.66833219
2014-01-31,17.1111,17.3544,17.091,17.2488,419300.56995433
2014-02-03,17.2488,17.3049,16.4762,16.6176,968960.16206193
2014-02-04,16.778,16.841,16.5621,16.5899,572629.55577487
2014-02-05,16.566,16.566,16.0085,16.4075,1130058.9394874
2014-02-06,16.3989,16.841,16.3684,16.6453,446006.15137311
2014-02-07,16.7493,17.05,16.6738,16.9641,497752.73299724
2014-02-10,17.007,17.2104,16.8353,17.1599,553277.88254891
2014-02-11,17.2438,17.3621,17.1197,17.3306,486595.11531036
2014-02-12,17.3966,17.6198,17.3422,17.5425,538868.62226511
2014-02-13,17.4711,17.7479,17.4586,17.6562,432693.69192659
2014-02-14,17.6809,17.725,17.5598,17.6706,318858.96433653
2014-02-18,17.659,18.145,17.659,17.9596,716571.30921422
2014-02-19,17.994,18.0733,17.68,17.7507,405169.96203223
2014-02-20,17.8079,18.1324,17.8022,18.0465,416651.27738743
2014-02-21,18.1067,18.1067,17.8987,17.9837,512524.45086434
2014-02-24,17.9837,18.249,17.9634,18.0886,385636.01244936
2014-02-25,18.126,18.2031,17.5893,17.6457,789689.26990415
2014-02-26,17.7089,17.9168,17.7089,17.7774,554977.03341627
2014-02-27,17.746,17.8796,17.6629,17.8079,405273.67099392
2014-02-28,18.0151,18.1594,17.8147,17.9559,478679.712133
2014-03-03,17.8861,17.8987,17.5579,17.6828,585837.25869442
2014-03-04,17.7279,17.8738,17.6085,17.659,1166855.7171485
2014-03-05,17.6305,17.698,17.4527,17.5303,698123.68481597
2014-03-06,17.5539,17.698,17.409,17.4834,553501.01395136
2014-03-07,17.6189,17.6305,17.3154,17.3851,446602.21601153
2014-03-10,17.4164,17.8147,17.4164,17.8147,559500.42025054
2014-03-11,17.9033,17.9033,17.6408,17.68,444691.45695973
2014-03-12,17.6629,17.7735,17.5387,17.7507,416130.63744842
2014-03-13,17.8147,17.8527,17.4527,17.5751,434604.45097842
2014-03-14,17.5044,17.6867,17.302,17.3499,536901.29468874
2014-03-17,17.5197,17.5579,17.2314,17.4996,519122.0169325
2014-03-18,17.5416,17.5416,17.326,17.3775,424812.85840313
2014-03-19,17.3775,17.4118,17.0882,17.2095,511591.07020909
2014-03-20,17.0978,17.259,16.8753,17.2505,574754.01814169
2014-03-21,17.3651,17.3948,17.0215,17.1264,1034956.7740489
2014-03-24,17.1264,17.2256,16.9954,17.1511,580998.55471398
2014-03-25,17.2095,17.326,17.0215,17.1339,328133.05966859
2014-03-26,17.1971,17.1971,16.6337,16.6548,777776.35765787
2014-03-27,16.6625,17.0729,16.6625,16.9076,462647.77324652
2014-03-28,16.924,17.0395,16.7922,16.882,320997.04505186
2014-03-31,17.0729,17.0729,16.8886,16.8915,633699.46829875
2014-04-01,16.9336,17.0118,16.8448,16.9449,358105.99716338
2014-04-02,16.9954,17.303,16.9449,17.24,568731.56540656
2014-04-03,17.326,17.4032,17.1264,17.24,405859.25997964
2014-04-04,17.326,17.3775,17.0118,17.0567,592980.60626806
2014-04-07,17.0797,17.0797,16.7158,16.7475,591224.88687615
2014-04-08,16.0916,16.1785,16.0094,16.1403,6454625.7871147
2014-04-09,16.1975,16.5985,16.1822,16.4543,2073795.824987
2014-04-10,16.4993,16.4993,16.1632,16.1632,869792.39581201
2014-04-11,16.0983,16.398,16.068,16.2101,804325.85185149
2014-04-14,16.3196,16.3608,16.1689,16.2882,740226.38056784
2014-04-15,16.353,16.4467,16.1078,16.2633,762673.60916556
2014-04-16,16.3588,16.3721,16.2166,16.3504,496854.96956115
2014-04-17,16.3693,16.4152,16.2521,16.3053,511675.92299594
2014-04-21,16.3588,16.3693,16.2549,16.2902,571682.55677113
2014-04-22,16.5069,16.7274,16.439,16.5718,947350.98567992
2014-04-23,16.6051,16.7074,16.5069,16.6224,632166.88030927
2014-04-24,16.7196,16.7972,16.5976,16.6852,759319.30517219
2014-04-25,16.6852,16.6852,16.4345,16.4649,548958.77094222
2014-04-28,16.4649,16.4649,16.0916,16.1478,993550.70920132
2014-04-29,16.188,16.3655,16.1747,16.2472,764019.73053704
2014-04-30,16.2233,16.2854,16.1203,16.2472,606709.99669188
2014-05-01,16.2549,16.4258,16.188,16.3809,704548.40261464
2014-05-02,16.439,16.5087,16.1985,16.2033,489144.88917665
2014-05-05,16.1747,16.2358,16.1203,16.2119,325664.99589334
2014-05-06,16.2119,16.2119,15.9406,16.0257,646660.99337992
2014-05-07,16.0191,16.1336,15.8615,16.0944,785451.86838848
2014-05-08,16.1432,16.2033,15.9131,15.9265,743586.96995283
2014-05-09,15.9131,16.0171,14.8247,15.2717,2715447.3612476
2014-05-12,15.3708,15.6218,15.2956,15.5151,811801.2776156
2014-05-13,15.5381,15.6869,15.4692,15.6144,752285.95195187
2014-05-14,15.6333,15.703,15.555,15.6067,683266.06659675
2014-05-15,15.6333,15.6333,15.3815,15.4817,734125.3604375
2014-05-16,15.5008,15.6907,15.4778,15.6469,655362.07050951
2014-05-19,15.6268,15.7927,15.5876,15.7573,402058.69318141
2014-05-20,15.7927,15.8817,15.6125,15.7059,688635.88616889
2014-05-21,15.6965,15.8396,15.6086,15.685,562999.28825112
2014-05-22,15.7573,15.9361,15.6907,15.8396,644127.98055795
2014-05-23,15.8454,16.3245,15.8396,16.2977,677796.728324
2014-05-27,16.4553,16.5249,16.2931,16.3608,559738.21756675
2014-05-28,16.353,16.4181,16.1614,16.2091,552973.04105545
2014-05-29,16.2091,16.4181,16.2091,16.3312,463841.9976539
2014-05-30,16.3608,16.3944,15.8576,16.1221,1340231.959534
2014-06-02,16.1708,16.2623,15.8768,16.1547,631308.92435342
2014-06-03,16.1069,16.2367,15.9886,16.2005,496623.45763656
2014-06-04,16.2005,16.2052,16.0381,16.166,478680.75969827
2014-06-05,16.186,16.353,16.1441,16.353,483262.81018765
2014-06-06,16.4209,16.5249,16.3847,16.5012,475708.81702831
2014-06-09,16.4382,16.5012,16.3358,16.5012,577818.14655538
2014-06-10,16.481,16.4944,16.274,16.3989,436887.09570095
2014-06-11,16.3407,16.4278,16.2623,16.3063,368565.93638067
2014-06-12,16.3122,16.4553,16.2367,16.4418,413037.17720719
2014-06-13,16.4726,16.5249,16.2252,16.3358,536931.67408155
2014-06-16,16.3358,16.353,16.2482,16.3407,441401.0544478
2014-06-17,16.3312,16.5012,16.274,16.379,656682.00274925
2014-06-18,16.3322,16.6159,16.3275,16.6004,905971.10996408
2014-06-19,16.6004,16.6491,16.4582,16.4924,733726.23806975
2014-06-20,16.5565,16.5757,16.4457,16.5049,799048.21802307
2014-06-23,16.5049,16.6843,16.4399,16.546,703035.71836529
2014-06-24,16.5288,16.6778,16.4993,16.5594,722023.88644268
2014-06-25,16.5757,16.752,16.5641,16.7196,648115.01397418
2014-06-26,16.8037,16.9926,16.6395,16.9651,954057.49853611
2014-06-27,16.9155,17.1292,16.6031,17.1292,7726945.1377836
2014-06-30,17.093,17.4337,17.0691,17.3489,1593015.7444884
2014-07-01,17.3544,17.6342,17.2943,17.3192,986854.67199782
2014-07-02,17.3087,17.3344,17.153,17.2237,615883.52575807
2014-07-03,17.2553,17.3765,17.1378,17.1951,246903.80109589
2014-07-07,17.1378,17.1609,16.9974,17.0443,537031.19278218
2014-07-08,16.9756,17.0443,16.7102,16.8335,727068.96078124
2014-07-09,16.8172,17.0558,16.7721,16.9813,475543.30171571
2014-07-10,16.8448,16.9393,16.7007,16.9307,552082.61057627
2014-07-11,16.9106,17.007,16.8714,16.9651,346556.59006565
2014-07-14,17.0443,17.093,16.9478,16.9651,338587.76105954
2014-07-15,17.0099,17.0882,16.9258,17.0157,349109.50662775
2014-07-16,17.0882,17.0882,16.9212,16.9651,487872.09737404
2014-07-17,16.9498,17.0529,16.6568,16.6681,427444.34236046
2014-07-18,16.7131,16.902,16.6941,16.8265,302467.71056257
2014-07-21,16.8074,16.8477,16.7074,16.7683,294803.72304991
2014-07-22,16.783,16.9116,16.6758,16.6882,419453.51448369
2014-07-23,16.7569,16.8477,16.7131,16.841,272197.26453121
2014-07-24,16.8074,16.924,16.783,16.9116,264374.04709759
2014-07-25,16.8601,17.0003,16.8601,16.9336,289004.40171722
2014-07-28,16.9449,16.9842,16.841,16.8945,301098.54275516
2014-07-29,16.8743,16.9563,16.7378,16.7427,435825.91208281
2014-07-30,16.7873,16.8305,16.5689,16.5985,387663.0512461
2014-07-31,16.5012,16.543,16.0916,16.0916,985881.48386233
2014-08-01,16.0735,16.3647,16.022,16.3377,477678.23973523
2014-08-04,16.3972,16.566,16.3684,16.5087,298557.14941102
2014-08-05,16.5202,16.629,16.4172,16.5012,373874.99716718
2014-08-06,16.4944,16.6195,16.4467,16.4868,225193.01088273
2014-08-07,16.566,16.5899,16.3761,16.4172,267326.08602741
2014-08-08,16.4172,16.7131,16.4172,16.6843,314039.11653094
2014-08-11,16.7922,16.9728,16.7427,16.902,724534.90039399
2014-08-12,16.9336,17.0079,16.8305,16.9336,424790.85953248
2014-08-13,17.0003,17.2924,16.9842,17.2638,562454.55431092
2014-08-14,17.2638,17.3344,17.1015,17.1264,287715.89643557
2014-08-15,17.2104,17.2382,16.9498,17.1436,407407.56144817
2014-08-18,17.3507,17.4537,17.1893,17.2468,382342.46724164
2014-08-19,17.2468,17.2982,17.1091,17.1416,312408.05740611
2014-08-20,17.1492,17.2124,17.0729,17.1492,397328.93598902
2014-08-21,17.153,17.1703,17.0385,17.0882,361368.11541301
2014-08-22,17.1629,17.241,17.0625,17.153,359663.72671931
2014-08-25,17.153,17.2676,17.0988,17.2513,274289.25237467
2014-08-26,17.3059,17.3651,17.2189,17.2982,378892.83480872
2014-08-27,17.3441,17.3441,17.1464,17.2275,250241.34404494
2014-08-28,17.1893,17.3154,17.0988,17.3059,228876.25037076
2014-08-29,17.302,17.4596,17.1893,17.3335,543096.59569334
2014-09-02,17.3707,17.4661,17.302,17.3831,241110.76515481
2014-09-03,17.4729,17.4729,17.2791,17.3584,299615.19033335
2014-09-04,17.3584,17.3992,17.302,17.348,277289.4793069
2014-09-05,17.3507,17.3992,17.2323,17.3957,208034.93933138
2014-09-08,17.389,17.3957,17.2743,17.2982,232002.18513535
2014-09-09,17.3335,17.3441,17.2323,17.2362,223475.00384053
2014-09-10,17.2676,17.3957,17.2362,17.3154,188321.85608741
2014-09-11,17.3105,17.3507,17.2468,17.3441,221613.48035638
2014-09-12,17.3784,17.3957,17.2571,17.3241,297782.99867676
2014-09-15,17.3507,17.3507,16.9375,16.9592,520744.69553516
2014-09-16,16.9346,17.1629,16.8886,17.0558,308292.17346173
2014-09-17,17.1237,17.1237,17.0089,17.0443,204988.61952729
2014-09-18,17.1237,17.1237,16.9583,16.9737,220996.46441257
2014-09-19,16.9917,17.1637,16.7912,17.153,592172.93344518
2014-09-22,17.0558,17.0625,16.6653,16.7618,435433.07510669
2014-09-23,16.6834,16.7618,16.5698,16.5698,431376.90238267
2014-09-24,16.5698,16.7284,16.4305,16.7284,398483.35291616
2014-09-25,16.6997,16.7358,16.5757,16.6997,277105.10781944
2014-09-26,16.7235,16.9297,16.6872,16.903,286891.46256837
2014-09-29,16.8037,16.9135,16.7235,16.8074,411097.08632781
2014-09-30,16.8123,16.9135,16.3647,16.3972,713559.55906403
2014-10-01,16.4181,16.4181,16.1632,16.2367,560311.23576925
2014-10-02,16.2367,16.4181,16.2033,16.3895,320420.88415357
2014-10-03,16.4745,16.5326,16.3827,16.4485,251926.87656379
2014-10-06,16.4553,16.6004,16.275,16.3225,339922.35921306
2014-10-07,16.2941,16.3944,16.2367,16.2682,299528.24241595
2014-10-08,16.2682,16.3225,16.1116,16.315,292027.6750854
2014-10-09,16.3761,16.4418,16.1632,16.2367,213336.66716101
2014-10-10,16.2482,16.3093,15.8719,15.8938,466369.77264954
2014-10-13,15.8938,15.9961,15.3584,15.5091,750985.92345226
2014-10-14,15.5091,15.6067,15.0979,15.1971,884941.23717619
2014-10-15,15.1198,15.1419,14.1386,14.7037,1849060.6001271
2014-10-16,14.4755,15.8768,14.4477,15.8739,872883.76092269
2014-10-17,16.0744,16.3377,15.9999,16.1346,431015.49236465
2014-10-20,16.1547,16.2825,16.1547,16.2604,294601.54295289
2014-10-21,16.315,16.5889,16.3083,16.5087,419788.73536998
2014-10-22,16.545,16.629,16.3684,16.3944,419014.58463571
2014-10-23,16.5631,16.6051,16.4075,16.4181,328552.08577645
2014-10-24,16.4896,16.6672,16.4782,16.6643,315333.90720421
2014-10-27,16.6051,16.6758,16.4668,16.5767,330766.63875646
2014-10-28,16.6882,16.8439,16.6224,16.8439,375620.24090639
2014-10-29,16.8524,17.0595,16.8163,17.0538,363807.89492599
2014-10-30,17.0318,17.092,16.9106,17.0538,233724.38243861
2014-10-31,17.1961,17.2018,17.0195,17.113,234349.7789046
2014-11-03,17.1619,17.177,17.0423,17.1492,320596.87511885
2014-11-04,17.1492,17.2189,16.9057,17.1703,354293.90714716
2014-11-05,17.2323,17.2571,17.1227,17.2133,311080.79220949
2014-11-06,17.1961,17.2323,16.9621,16.9889,549079.24094823
2014-11-07,17.1167,17.3765,17.0318,17.3765,388863.56104511
2014-11-10,17.3765,17.4282,17.2676,17.3678,244598.10993743
2014-11-11,17.3544,17.3678,17.2763,17.3306,214692.21661992
2014-11-12,17.3489,17.4184,17.3105,17.4184,421527.69371757
2014-11-13,17.4184,17.447,17.3489,17.4366,207146.60398274
2014-11-14,17.447,17.4586,17.3105,17.4518,271518.44223649
2014-11-17,17.447,17.5312,17.345,17.4518,372719.53267478
2014-11-18,17.4711,17.7116,17.4518,17.4748,346931.61843219
2014-11-19,17.5178,17.5883,17.4061,17.4862,265950.63282837
2014-11-20,17.4586,17.5883,17.4109,17.5579,151989.14984069
2014-11-21,17.5883,17.5951,17.4012,17.4366,274910.45857957
2014-11-24,17.5044,17.5951,17.4012,17.5435,330748.83014687
2014-11-25,17.5482,17.5883,17.4109,17.5121,288525.664389
2014-11-26,17.5121,17.6999,17.4748,17.6877,298429.34644811
2014-11-28,17.6999,17.6999,17.5732,17.5732,172217.63519731
2014-12-01,17.4634,17.4862,17.1111,17.3966,629409.68851959
2014-12-02,17.3163,17.3909,17.0825,17.1015,539212.22367354
2014-12-03,17.0825,17.326,17.0118,17.1684,433194.42812548
2014-12-04,17.156,17.345,17.1407,17.2609,291154.00565051
2014-12-05,17.2887,17.326,17.0959,17.1436,309525.15778408
2014-12-08,17.1358,17.1358,16.4792,16.7475,636077.44146081
2014-12-09,16.568,16.754,16.4181,16.6071,631686.0478505
2014-12-10,16.6031,16.7206,16.5288,16.5594,375907.27379027
2014-12-11,16.6031,16.629,16.3322,16.3627,361157.55479381
2014-12-12,16.3265,16.3322,15.8016,15.9607,772537.48374443
2014-12-15,15.9914,16.1423,15.9217,16.0161,462692.8185531
2014-12-16,16.0068,16.0068,15.3384,15.3384,1083099.7311454
2014-12-17,15.2993,16.0542,15.2257,16.0277,620453.00546421
2014-12-18,16.3205,16.4189,16.1251,16.398,502975.89343163
2014-12-19,16.5087,16.5611,16.3265,16.4562,384976.04632949
2014-12-22,16.4562,16.5049,16.2549,16.2921,265456.18202111
2014-12-23,16.3895,16.4315,16.2549,16.3637,283699.5311918
2014-12-24,16.3944,16.566,16.2501,16.464,431099.29758622
2014-12-26,16.4934,16.5202,16.3322,16.3322,214117.10328687
2014-12-29,16.189,16.2329,15.9406,16.0448,592960.70252793
2014-12-30,15.9714,16.1069,15.8683,16.1012,525348.7448952
2014-12-31,16.1508,16.189,16.0114,16.0705,649742.93040319
2015-01-02,16.0705,16.2977,15.9542,16.2052,436418.83402542
2015-01-05,16.1841,16.3205,15.8855,16.0114,679148.08752182
2015-01-06,16.0171,16.0267,15.4463,15.5714,733843.56537996
2015-01-07,15.5903,15.835,15.556,15.835,480389.33865305
2015-01-08,15.9208,16.02,15.7421,15.832,471218.95228266
2015-01-09,15.835,16.0381,15.808,15.9714,390070.35623573
2015-01-12,15.9406,15.9676,15.7726,15.832,328289.14689378
2015-01-13,15.9053,15.997,15.6622,15.6926,377025.02593297
2015-01-14,15.6926,15.7145,15.4005,15.4902,374144.22144148
2015-01-15,15.5028,15.5657,15.2947,15.3525,448260.51183335
2015-01-16,15.3337,15.4883,15.2974,15.4089,456570.84711737
2015-01-20,15.5913,15.8051,15.3863,15.7021,544807.26977866
2015-01-21,15.7555,16.3215,15.7241,16.3083,524908.76748196
2015-01-22,16.3693,16.5021,16.2442,16.4296,399391.59200493
2015-01-23,16.4582,16.4582,16.1498,16.1985,325144.35595433
2015-01-26,16.1947,16.3215,16.0697,16.3215,273813.65774226
2015-01-27,16.2815,16.3083,16.1737,16.2261,305978.10178111
2015-01-28,16.277,16.3083,16.0316,16.065,226766.45391772
2015-01-29,16.1287,16.1794,15.9656,16.1107,275135.68511253
2015-01-30,16.0362,16.2081,15.9905,16.0248,217426.36197366
2015-02-02,16.0497,16.1441,15.9245,16.1441,258674.24446551
2015-02-03,16.254,16.6882,16.1498,16.6882,367998.15600452
2015-02-04,16.6834,16.8064,16.4886,16.567,307656.30134306
2015-02-05,16.5851,16.8064,16.5631,16.8064,276792.9333691
2015-02-06,16.8506,16.9563,16.782,16.9057,305694.21159303
2015-02-09,16.8676,16.9908,16.782,16.9403,239114.1057509
2015-02-10,16.9488,16.9719,16.6491,16.752,223552.52367048
2015-02-11,16.7131,16.7647,16.5851,16.7303,197193.68635595
2015-02-12,16.84,16.9488,16.7647,16.9155,298873.51412244
2015-02-13,16.9719,17.05,16.9278,17.0404,281596.02013036
2015-02-17,17.0404,17.3344,16.943,17.3059,463933.13583236
2015-02-18,17.3775,17.3775,17.0949,17.1064,265447.80149896
2015-02-19,17.1006,17.2314,17.0328,17.0891,301774.22235406
2015-02-20,17.0729,17.0891,16.8581,17.0729,274897.88779633
2015-02-23,17.0729,17.0729,16.9076,16.9823,276546.75553073
2015-02-24,16.9823,17.0635,16.9601,17.0328,256304.65182559
2015-02-25,17.0699,17.259,17.0003,17.1961,270990.4693406
2015-02-26,17.2028,17.2095,16.966,17.0635,358118.56794661
2015-02-27,17.1006,17.4681,17.1006,17.2077,479257.96816184
2015-03-02,17.2448,17.5121,17.153,17.2781,431361.18890362
2015-03-03,17.2962,17.3938,17.177,17.3621,472920.19828056
2015-03-04,17.3297,17.3775,17.1961,17.302,247523.95973551
2015-03-05,17.3489,17.5312,17.2648,17.4968,410499.97412412
2015-03-06,17.5178,17.6744,17.3621,17.4681,415175.2579225
2015-03-09,17.4444,17.5482,17.2781,17.3105,452768.1851886
2015-03-10,16.6672,16.9765,16.6159,16.8581,2625779.964428
2015-03-11,16.9126,17.0137,16.8581,17.0079,647760.93691305
2015-03-12,17.0195,17.1436,16.9249,17.1207,390891.64740712
2015-03-13,17.1006,17.1893,16.8153,17.1492,553859.28127356
2015-03-16,17.1893,17.2839,16.8723,17.0433,706231.84000294
2015-03-17,16.9547,17.0567,16.8218,16.9249,292128.24135127
2015-03-18,16.9249,16.9881,16.8153,16.8945,634279.81945812
2015-03-19,16.9076,17.0003,16.8153,16.9823,408884.62847835
2015-03-20,17.0949,17.2352,17.0729,17.2217,454751.22624402
2015-03-23,17.2352,17.3725,17.2314,17.3544,391430.09595571
2015-03-24,17.3621,17.4204,17.216,17.3402,443956.06614043
2015-03-25,17.3725,17.408,17.2648,17.2725,421472.17275827
2015-03-26,17.2781,17.3725,17.259,17.259,242245.27834183
2015-03-27,17.2811,17.2849,17.1167,17.1599,216094.90651595
2015-03-30,17.2124,17.3211,17.1227,17.2676,462022.37678055
2015-03-31,17.2468,17.4012,17.2189,17.2763,304215.0494323
2015-04-01,17.2763,17.3382,17.1913,17.2314,213209.91176338
2015-04-02,17.2314,17.3755,17.2189,17.2676,140595.82996816
2015-04-06,17.2468,17.4596,17.2189,17.448,267946.24466704
2015-04-07,17.4118,17.4661,17.2513,17.303,336782.80609997
2015-04-08,17.2991,17.3288,17.198,17.2571,203914.86512591
2015-04-09,17.2314,17.4661,17.2124,17.4527,291728.07141828
2015-04-10,17.4444,17.4958,17.4291,17.4777,225554.42090074
2015-04-13,17.4661,17.5025,17.3707,17.4012,198547.14068431
2015-04-14,17.4012,17.4729,17.3382,17.4729,266338.23197815
2015-04-15,17.4729,17.5244,17.4012,17.5168,226554.84573324
2015-04-16,17.5025,17.6065,17.4194,17.5893,295109.61210866
2015-04-17,17.5854,17.598,17.3803,17.4557,237994.25847766
2015-04-20,17.5044,17.578,17.4738,17.5044,175889.35146738
2015-04-21,17.5913,17.5913,17.2533,17.3402,422240.03810093
2015-04-22,17.3402,17.3928,17.1501,17.3715,373444.44784135
2015-04-23,17.408,17.6257,17.3984,17.598,382435.70055062
2015-04-24,17.598,17.6877,17.5579,17.6494,261813.79757859
2015-04-27,17.6877,17.7603,17.5913,17.6257,275522.23669702
2015-04-28,17.6322,17.7288,17.5539,17.7288,157114.886705
2015-04-29,17.6716,17.7489,17.6494,17.7079,220393.06681725
2015-04-30,17.6809,17.6877,17.5539,17.6152,314132.34983994
2015-05-01,17.6494,17.7019,17.5435,17.6762,213280.09863645
2015-05-04,17.6494,17.7079,17.598,17.7079,237639.13385124
2015-05-05,17.6952,17.7079,17.3534,17.4625,399511.01444566
2015-05-06,17.5854,17.5854,17.1751,17.2189,301886.3118379
2015-05-07,17.1665,17.2038,17.0644,17.1302,391308.57838443
2015-05-08,17.3335,17.4508,17.0346,17.2771,594637.85452461
2015-05-11,17.1922,17.3231,17.1922,17.3097,347748.7193425
2015-05-12,17.3097,17.3231,17.1751,17.2372,352305.6282654
2015-05-13,17.2859,17.3621,17.2095,17.3231,223778.79776873
2015-05-14,17.3715,17.3715,17.2372,17.2934,284068.2741667
2015-05-15,17.2934,17.4317,17.2124,17.4317,486873.76767209
2015-05-18,17.389,17.5244,17.3735,17.4356,315301.43268085
2015-05-19,17.4527,17.5617,17.3564,17.5617,343203.33363756
2015-05-20,17.535,17.5971,17.491,17.5073,457393.18585403
2015-05-21,17.4958,17.5482,17.4767,17.5168,279454.79671924
2015-05-22,17.5073,17.5684,17.4002,17.4721,360119.41761161
2015-05-26,17.4243,17.5073,17.3069,17.3564,258995.84700328
2015-05-27,17.3344,17.4061,17.3069,17.347,323497.58335047
2015-05-28,17.3422,17.4174,17.2972,17.4061,252090.29674586
2015-05-29,17.4282,17.4721,17.3306,17.4527,232228.45923358
2015-06-01,17.4843,17.5168,17.3631,17.448,271919.65973476
2015-06-02,17.4721,17.6075,17.4282,17.5751,285856.46808197
2015-06-03,17.5826,17.68,17.5751,17.68,328447.32924949
2015-06-04,17.6744,17.6828,17.5244,17.5303,280524.36085954
2015-06-05,17.5482,17.6935,17.5482,17.6935,265662.55237924
2015-06-08,17.6935,17.7163,17.5751,17.5751,210648.61467913
2015-06-09,17.5971,17.6418,17.5207,17.5826,200556.37087147
2015-06-10,17.6418,17.721,17.5684,17.6666,344552.59770485
2015-06-11,17.6716,17.8089,17.6716,17.8089,324207.83260328
2015-06-12,17.8118,17.9139,17.7479,17.895,357985.52715737
2015-06-15,17.8442,17.8997,17.7009,17.8853,352857.6951625
2015-06-16,17.9416,17.992,17.8481,17.9121,288777.08005371
2015-06-17,17.9769,18.0171,17.9253,17.9694,248441.62691171
2015-06-18,18.0294,18.1049,17.9625,18.0075,449377.21641079
2015-06-19,17.9987,18.0141,17.892,17.892,279310.23271203
2015-06-22,18.0342,18.1927,17.9625,18.1393,555808.80024036
2015-06-23,18.2031,18.3741,18.1708,18.2519,599945.86774585
2015-06-24,18.2519,18.4685,18.1994,18.444,496197.09857182
2015-06-25,18.503,18.503,18.3206,18.4743,334880.42757031
2015-06-26,18.5105,18.6575,18.479,18.5831,491635.99938783
2015-06-29,18.4694,18.523,18.1296,18.2156,571312.76623094
2015-06-30,18.2577,18.3434,18.1594,18.2996,371082.18815833
2015-07-01,18.441,18.441,18.2318,18.3378,247118.55197617
2015-07-02,18.3378,18.3503,18.2318,18.3101,153986.85680987
2015-07-06,18.2872,18.3702,18.145,18.2528,330471.22535042
2015-07-07,18.1937,18.2396,17.9025,18.2318,435635.25520373
2015-07-08,18.1793,18.1888,18.0294,18.1162,250601.70649769
2015-07-09,18.21,18.3253,18.1393,18.2031,242755.44262814
2015-07-10,18.3503,18.5124,18.2156,18.4341,384188.27724673
2015-07-13,18.5707,18.7327,18.498,18.6508,423250.93858611
2015-07-14,18.6546,18.8093,18.5707,18.7902,283294.12343244
2015-07-15,18.8446,18.8512,18.6336,18.6938,271194.74456818
2015-07-16,18.7768,19.0069,18.728,18.9688,445574.55448202
2015-07-17,18.9344,18.9716,18.8293,18.8676,249112.06868429
2015-07-20,18.8609,18.8914,18.6003,18.628,234699.66570466
2015-07-21,18.6786,18.7217,18.5457,18.7014,291786.73507337
2015-07-22,18.6472,18.7014,18.2298,18.2996,494911.73598598
2015-07-23,18.3149,18.4169,18.0322,18.0495,450847.99804936
2015-07-24,18.0553,18.1086,17.5044,17.6476,866651.79513364
2015-07-27,17.5455,17.5722,17.3735,17.4681,784429.44468532
2015-07-28,17.4488,17.8595,17.4127,17.6342,504442.48480912
2015-07-29,17.7116,17.8355,17.6189,17.68,403152.35132291
2015-07-30,17.6877,17.7774,17.5664,17.6418,368445.46637467
2015-07-31,17.6189,17.7116,17.4681,17.5187,348156.2222324
2015-08-03,17.5121,17.6075,17.4127,17.4948,592555.29476858
2015-08-04,17.4862,17.5893,17.3105,17.407,421703.68468287
2015-08-05,17.5121,17.6016,17.153,17.2314,570548.04358412
2015-08-06,17.2571,17.2962,16.4382,16.5536,1511262.7032809
2015-08-07,16.546,17.407,16.543,16.8208,1523934.0527824
2015-08-10,16.9057,17.0882,16.6815,17.0079,553020.18149259
2015-08-11,16.8876,16.9468,16.7912,16.8915,300104.40331426
2015-08-12,16.837,16.9057,16.5021,16.8743,521798.54619642
2015-08-13,16.8975,17.0157,16.8074,16.9651,334275.98240973
2015-08-14,16.9468,17.1111,16.9288,17.0404,321444.35542199
2015-08-17,17.0404,17.2124,16.9592,17.1339,678442.02853008
2015-08-18,17.1227,17.2077,17.0356,17.1501,497687.78395051
2015-08-19,17.0863,17.155,16.8935,17.0423,504411.05785103
2015-08-20,16.9488,16.9917,16.7093,16.7093,474934.66629406
2015-08-21,16.5966,16.7235,16.4162,16.4562,730672.58530878
2015-08-24,16.105,16.3476,15.3708,15.7421,1342225.4762422
2015-08-25,16.2377,16.4754,15.8157,15.832,857759.01355971
2015-08-26,16.0953,16.2157,15.7421,16.105,763952.68635978
2015-08-27,16.2815,16.5288,16.2643,16.4801,481992.11351559
2015-08-28,16.4085,16.5611,16.277,16.5527,487333.64882544
2015-08-31,16.4954,16.4954,16.2815,16.2863,463201.93527415
2015-09-01,16.105,16.1624,15.917,16.0744,491826.65626691
2015-09-02,16.2377,16.3417,15.9607,16.1383,352997.02134336
2015-09-03,16.1794,16.2377,16.0811,16.1203,489754.57216358
2015-09-04,16.0705,16.2101,15.9607,16.1498,380428.56549401
2015-09-08,16.3351,16.5421,16.2492,16.5288,318680.87824069
2015-09-09,16.6252,16.6663,16.3944,16.4382,412841.28250177
2015-09-10,16.4209,16.6061,16.355,16.4954,383792.2975748
2015-09-11,16.4428,16.546,16.3627,16.546,285060.31847705
2015-09-14,16.5346,16.5421,16.3113,16.355,385427.5469607
2015-09-15,16.3761,16.5698,16.3302,16.4954,261328.77485875
2015-09-16,16.5069,16.6625,16.4495,16.6195,310235.4070369
2015-09-17,16.5602,16.6672,16.4085,16.4668,321453.78350941
2015-09-18,16.3284,16.4553,16.2968,16.4085,323889.37276131
2015-09-21,16.4553,16.5823,16.4372,16.5012,252769.11904057
2015-09-22,16.5689,16.5689,16.2968,16.3284,412131.03324896
2015-09-23,16.3387,16.4668,16.1775,16.2052,457105.10540488
2015-09-24,16.1374,16.228,16.062,16.1775,299670.71129265
2015-09-25,16.2613,16.3332,16.1812,16.2138,325936.31529819
2015-09-28,16.1718,16.1718,15.2182,15.6733,1417614.5584366
2015-09-29,15.6783,15.703,15.2744,15.3967,1019800.5997278
2015-09-30,15.4692,15.7536,15.4395,15.556,935490.45169712
2015-10-01,15.556,16.2052,15.556,16.1594,611437.65875374
2015-10-02,15.9474,16.1975,15.8195,16.188,373404.64036112
2015-10-05,16.2203,16.3608,16.188,16.3457,481788.88585327
2015-10-06,16.3457,16.6824,16.315,16.6385,499191.04011243
2015-10-07,16.6852,17.0729,16.6768,16.9126,571157.72657104
2015-10-08,16.9803,17.199,16.9076,17.1446,367065.82291455
2015-10-09,17.1264,17.2047,16.7932,16.8055,447772.34641771
2015-10-12,16.8477,16.8561,16.4944,16.5565,676752.30575016
2015-10-13,16.6139,16.8172,16.5087,16.6824,329883.54123416
2015-10-14,16.6453,16.779,16.4944,16.5087,250022.40290359
2015-10-15,16.6912,16.8477,16.546,16.8245,358676.92023532
2015-10-16,16.883,17.1264,16.8245,17.1111,324221.45095178
2015-10-19,17.0318,17.4127,17.0318,17.3735,418130.43954814
2015-10-20,17.407,17.6647,17.3735,17.4691,427490.43523232
2015-10-21,17.5522,17.6943,17.5006,17.5933,476876.85230396
2015-10-22,17.6837,18.0534,17.6837,17.8301,599167.52675052
2015-10-23,17.9426,17.955,17.6056,17.6467,478411.53542397
2015-10-26,17.6716,17.9025,17.4691,17.8738,484028.58039974
2015-10-27,17.8491,17.8605,17.3335,17.5244,508045.06177138
2015-10-28,17.4691,17.9025,17.3335,17.8301,479092.45284924
2015-10-29,17.7784,17.9062,17.6744,17.7116,328530.08690578
2015-10-30,17.7556,17.7975,17.5694,17.6056,356121.90854268
2015-11-02,17.6161,17.994,17.6161,17.9371,503143.50387477
2015-11-03,17.9121,17.9371,17.7163,17.8232,642084.1807169
2015-11-04,17.8491,18.0534,17.7613,17.7735,459533.36169989
2015-11-05,17.8032,18.0151,17.724,17.9596,462916.99752082
2015-11-06,17.9644,18.0151,17.3775,17.5359,827044.39985405
2015-11-09,17.5579,18.0093,17.5435,17.8232,530540.47837152
2015-11-10,17.8089,17.9426,17.6744,17.786,335009.27809848
2015-11-11,17.8738,17.9062,17.7898,17.8032,300944.55066052
2015-11-12,17.7677,17.955,17.6408,17.8301,314736.79500051
2015-11-13,17.8301,18.1515,17.7898,18.0007,430374.38241963
2015-11-16,17.9644,18.3426,17.9062,18.3426,568161.68989988
2015-11-17,18.3503,18.7759,18.2776,18.3072,676144.71789378
2015-11-18,18.4018,18.4561,17.9473,17.9987,554900.56115159
2015-11-19,18.0313,18.4618,17.992,18.2422,472095.76441335
2015-11-20,18.3206,18.5678,18.2337,18.3913,492584.04595685
2015-11-23,18.4179,18.6156,18.4065,18.5621,498166.52127874
2015-11-24,18.5039,18.5792,18.3845,18.4483,334217.31875464
2015-11-25,18.4483,18.5707,18.443,18.5162,268218.61163714
2015-11-27,18.5439,18.6003,18.413,18.5877,141903.19142465
2015-11-30,18.6003,18.8581,18.5877,18.8465,628388.31238169
2015-12-01,18.8875,19.0747,18.8581,18.9697,432071.43815643
2015-12-02,19.047,19.1347,18.9363,19.0612,392054.4448564
2015-12-03,19.1416,19.1491,18.7598,18.8752,572415.85245987
2015-12-04,18.8991,18.9889,18.7598,18.8752,391156.68142032
2015-12-07,18.8752,18.8991,18.3845,18.4934,587408.60659887
2015-12-08,18.3702,18.7207,18.2213,18.2977,791197.76389243
2015-12-09,18.3072,18.413,17.5722,17.6342,869335.65735446
2015-12-10,17.8013,18.3206,17.6342,18.2604,618733.95085675
2015-12-11,18.0829,18.2548,17.6716,17.8059,599594.93338053
2015-12-14,17.8338,17.992,16.9719,17.153,1077895.4268859
2015-12-15,17.1474,17.5321,17.0053,17.303,791345.47059544
2015-12-16,17.4253,17.5178,17.1111,17.4461,488091.03851539
2015-12-17,17.4902,17.5722,17.3544,17.4566,652796.58316417
2015-12-18,17.4194,17.4461,17.0654,17.1817,626284.80132027
2015-12-21,17.1893,17.889,17.1501,17.1817,745718.76527654
2015-12-22,17.2256,17.8823,17.1893,17.7116,441827.41351254
2015-12-23,17.786,18.1802,17.786,18.0075,408080.09835127
2015-12-24,18.3043,18.3043,17.9912,18.1668,331360.60826435
2015-12-28,18.1555,18.1555,17.8098,17.9121,323785.66379961
2015-12-29,17.9321,18.0799,17.6476,17.6753,420889.72646836
2015-12-30,17.6418,17.8291,17.448,17.4527,381252.99936122
2015-12-31,17.4273,17.8595,17.4253,17.4425,423451.02355263
2016-01-04,17.2419,17.534,17.1817,17.5044,407397.08579546
2016-01-05,17.5187,17.8098,17.4127,17.7957,224067.92578314
2016-01-06,17.6046,18.2156,17.4661,17.8547,583088.4474269
2016-01-07,17.6208,17.7546,17.3909,17.409,433968.57885974
2016-01-08,17.534,17.747,17.2114,17.2839,413423.72879168
2016-01-11,17.3698,17.5111,17.1426,17.2991,467600.66184135
2016-01-12,17.3087,17.3775,17.1426,17.2419,537463.83723852
2016-01-13,17.303,17.3499,16.7972,16.8848,417473.61612409
2016-01-14,16.8783,16.8783,15.7871,16.4036,1118625.8121346
2016-01-15,16.2482,16.6882,15.9799,16.3655,1115438.0710191
2016-01-19,16.5879,16.777,16.0735,16.2424,775987.11617734
2016-01-20,16.1069,16.1698,14.6176,15.9053,2422654.9635153
2016-01-21,15.9769,16.8506,15.9053,16.1747,704188.04016189
2016-01-22,16.6149,16.8198,16.1641,16.6805,597700.93537303
2016-01-25,16.6041,16.9346,16.5602,16.6805,453794.79915284
2016-01-26,16.7436,17.2599,16.7436,17.2599,390963.92941072
2016-01-27,17.2038,17.3861,16.9258,17.1971,431242.81402815
2016-01-28,17.3793,17.4395,17.0644,17.3861,447567.02362487
2016-01-29,17.4996,18.1019,17.3992,17.4444,689356.61107441
2016-02-01,17.4282,17.4488,17.0233,17.1292,396412.31637809
2016-02-02,17.1292,17.1292,16.697,16.8895,449590.9197258
2016-02-03,16.8064,16.9651,16.4382,16.7628,386037.22994763
2016-02-04,16.7093,17.0576,16.6862,16.9076,351284.25212752
2016-02-05,16.8064,17.2087,16.8064,16.8935,342795.83074767
2016-02-08,16.8198,16.8935,16.3437,16.3731,696030.64940724
2016-02-09,16.3131,16.8753,16.2997,16.7093,778624.88552628
2016-02-10,16.8676,16.9202,16.6481,16.7054,334703.38903975
2016-02-11,16.4649,16.78,16.2424,16.3053,575515.59809272
2016-02-12,16.3866,16.7093,16.3655,16.7093,335252.31324104
2016-02-16,17.0309,17.1054,16.756,17.0118,452627.81144246
2016-02-17,17.1684,17.4488,16.9346,17.2666,568936.88819941
2016-02-18,17.3992,17.4634,17.1893,17.2849,525729.01108808
2016-02-19,17.2323,17.2599,16.7972,16.8046,450159.74766721
2016-02-22,16.9297,17.1044,16.7131,16.9871,594684.99496174
2016-02-23,16.8925,16.9871,16.5278,16.7657,276350.86082531
2016-02-24,16.6491,17.0003,16.4658,16.9498,489534.58345695
2016-02-25,16.9498,17.4253,16.8581,17.0882,702416.60729093
2016-02-26,17.2553,17.68,17.2553,17.5178,349983.17606263
2016-02-29,17.4958,17.9233,17.3489,17.8758,432385.70773733
2016-03-01,18.0436,18.1383,17.8118,18.0514,395550.17016119
2016-03-02,17.9033,18.3702,17.9033,18.2175,692346.36235394
2016-03-03,18.2231,18.5603,18.2231,18.3358,405807.92928143
2016-03-04,18.3797,18.7607,17.6962,18.0381,647043.35470333
2016-03-07,17.9033,18.2137,17.7725,18.1383,451246.07285182
2016-03-08,18.1594,18.1594,17.7898,17.8758,462655.1062034
2016-03-09,17.8833,18.5334,17.8833,18.4839,743900.19196844
2016-03-10,18.5334,18.6843,18.2289,18.5439,749180.96849268
2016-03-11,18.6012,18.6651,18.4656,18.6384,365898.83520418
2016-03-14,18.6776,18.6776,18.5105,18.6719,251634.60585356
2016-03-15,18.6843,18.6843,18.2872,18.6651,351249.68247361
2016-03-16,18.6776,18.9755,18.5603,18.9354,388019.22343778
2016-03-17,19.0299,19.2686,18.7416,19.1044,575868.62758858
2016-03-18,19.2493,19.2552,18.9421,19.0546,406119.05616652
2016-03-21,19.049,19.2552,18.9515,19.0585,304443.41866109
2016-03-22,19.0652,19.2284,18.9515,19.1559,605142.83904852
2016-03-23,19.0995,19.1416,18.859,18.8856,245633.10442383
2016-03-24,18.7912,19.0299,18.6156,18.9077,263239.53391057
2016-03-28,18.9755,19.0995,18.7912,18.9248,300541.2380317
2016-03-29,18.8485,19.2246,18.7598,19.1454,408855.2966508
2016-03-30,19.2065,19.2914,19.1138,19.2284,450682.48273676
2016-03-31,19.1712,19.2264,19.0241,19.1559,447517.78805719
2016-04-01,19.0299,19.1997,18.9619,19.1138,352538.18775526
2016-04-04,19.0995,19.1416,18.8628,18.8628,331211.85399606
2016-04-05,18.7347,18.9935,18.5877,18.6823,290413.37700488
2016-04-06,18.6212,18.9572,18.6212,18.7865,237442.19158056
2016-04-07,18.7148,18.8551,18.5374,18.6528,233926.56253566
2016-04-08,18.8323,18.9172,18.6946,18.7912,215219.14195053
2016-04-11,18.8856,19.005,18.8237,18.9248,201968.48885493
2016-04-12,18.9889,19.1864,18.8791,19.0853,274152.02132434
2016-04-13,19.1997,19.2552,19.0652,19.1416,261488.00477974
2016-04-14,19.2493,19.3326,19.1454,19.2417,289868.64306467
2016-04-15,19.3391,19.3391,19.2065,19.2618,257373.16840061
2016-04-18,19.3326,19.6762,19.1454,19.235,621365.43481407
2016-04-19,19.2686,19.3401,18.9488,19.2808,370422.22203846
2016-04-20,19.3038,19.3429,19.004,19.2552,289388.85817118
2016-04-21,19.1454,19.3582,19.0642,19.1549,292929.62878254
2016-04-22,19.1626,19.3954,19.1481,19.3208,246762.37978449
2016-04-25,19.3954,19.596,19.1864,19.4356,334555.68233672
2016-04-26,19.5147,19.7182,19.3517,19.5606,432102.86511452
2016-04-27,19.4184,19.5423,19.3105,19.4518,371130.37616074
2016-04-28,19.3208,19.4499,19.2284,19.235,530519.52706612
2016-04-29,19.1997,19.2743,18.9992,19.1864,452540.86352508
2016-05-02,19.1416,19.2658,19.1186,19.1922,269097.51889836
2016-05-03,19.1282,19.1396,18.7892,19.1235,223928.59960227
2016-05-04,19.1454,19.1987,18.9879,19.1549,168164.60516911
2016-05-05,19.1769,19.2065,18.9401,18.9755,228308.46999462
2016-05-06,18.9812,19.4518,18.9812,19.3517,537969.81126376
2016-05-09,19.4394,19.5137,19.2065,19.4394,290500.32492226
2016-05-10,19.4394,19.596,19.4394,19.596,283733.05328042
2016-05-11,19.5653,19.7915,19.549,19.6113,343862.25219216
2016-05-12,19.7535,19.7849,19.4576,19.5882,343034.67562915
2016-05-13,19.6704,19.6905,19.5216,19.5216,536235.04317725
2016-05-16,19.6245,19.7105,19.5272,19.7018,416646.03956107
2016-05-17,19.7018,19.8202,19.5882,19.8156,415589.04620401
2016-05-18,19.8156,19.848,19.548,19.6895,344970.57624743
2016-05-19,19.6542,19.6542,19.1825,19.4375,365007.35715972
2016-05-20,19.4204,19.594,19.3851,19.4375,237473.61853865
2016-05-23,19.4375,19.6284,19.4204,19.4441,272089.36530844
2016-05-24,19.4603,19.6952,19.4603,19.6226,311704.09354492
2016-05-25,19.6226,19.8805,19.6104,19.7762,387245.07270352
2016-05-26,19.8268,19.9205,19.7296,19.848,255072.7150685
2016-05-27,19.7762,20.0179,19.7762,19.888,197476.52897874
2016-05-31,19.9128,20.0081,19.8604,19.8775,313174.87518349
2016-06-01,19.9329,20.3319,19.888,20.3319,522385.1827474
2016-06-02,20.1954,20.31,20.0226,20.1333,518968.02483786
2016-06-03,20.1153,20.3034,20.0885,20.2251,363684.28222417
2016-06-06,20.2251,20.4695,20.1439,20.2527,652744.20490068
2016-06-07,20.2593,20.3968,20.0885,20.0885,504538.86081392
2016-06-08,20.1495,20.3241,20.1333,20.183,384492.07117492
2016-06-09,20.1763,20.3241,20.1211,20.2975,538796.3402615
2016-06-10,20.1582,20.3193,20.0885,20.1333,463682.76773293
2016-06-13,20.0885,20.2317,20.077,20.1333,501323.88300142
2016-06-14,20.0885,20.1211,19.9128,20.0283,341935.7796613
2016-06-15,20.0885,20.1429,20.014,20.0885,399335.02348037
2016-06-16,19.9348,20.1868,19.8717,20.1505,278084.58134655
2016-06-17,20.1505,20.3024,20.1372,20.2632,234132.93289379
2016-06-20,20.3454,20.41,20.2736,20.2736,377595.94900493
2016-06-21,20.2736,20.352,20.1563,20.269,269536.44874633
2016-06-22,20.3081,20.3826,20.2297,20.3193,233550.48660386
2016-06-23,20.3757,20.5715,20.3193,20.4848,436610.53846976
2016-06-24,19.8536,20.4513,19.7716,20.4236,748658.23342313
2016-06-27,20.41,20.4759,19.8536,19.8717,732470.20731147
2016-06-28,20.0857,20.3454,20.015,20.2012,467859.41046295
2016-06-29,20.4369,20.5734,20.2917,20.5734,395228.5676234
2016-06-30,20.581,20.6098,20.3977,20.5869,304333.42430779
2016-07-01,20.5734,20.686,20.4226,20.603,317922.44098547
2016-07-05,20.4778,20.5678,20.411,20.5112,277092.53703622
2016-07-06,20.5112,20.5447,20.371,20.5112,371450.93113324
2016-07-07,20.4971,20.5618,20.3767,20.4971,290521.27622765
2016-07-08,20.4867,20.5618,20.4054,20.4407,339828.0783388
2016-07-11,20.4646,20.5715,20.4189,20.4646,250644.65667376
2016-07-12,20.4646,20.686,20.4445,20.5734,458573.79191291
2016-07-13,20.5781,20.6803,20.5266,20.5943,468189.39352288
2016-07-14,20.6737,20.686,20.4778,20.6477,449590.9197258
2016-07-15,20.686,20.8102,20.5419,20.7129,633614.6155119
2016-07-18,20.6946,20.9963,20.6946,20.9123,509716.97594172
2016-07-19,20.9544,21.021,20.7729,20.9544,315270.00572277
2016-07-20,20.9628,20.9628,20.7328,20.8826,248435.3415201
2016-07-21,20.8826,21.0163,20.6718,20.8253,378196.20390442
2016-07-22,20.7948,20.9372,20.7557,20.8789,204099.23661337
2016-07-25,20.8904,21.021,20.8026,20.9075,334142.94162049
2016-07-26,20.8406,21.021,20.8321,20.8465,302445.7116919
2016-07-27,20.8406,20.9972,20.8406,20.9696,259620.19590398
2016-07-28,20.9696,21.0451,20.9008,20.9763,271734.24068202
2016-07-29,20.9075,21.0746,20.9075,21.0746,343742.82975142
2016-08-01,21.0833,21.2704,20.9198,21.0451,846881.09579984
2016-08-02,21.108,21.1768,20.8253,20.9544,538555.40024949
2016-08-03,20.9906,21.3723,20.9763,21.3611,553330.26081241
2016-08-04,21.3992,21.3992,21.2283,21.3685,330995.00798524
2016-08-05,21.3811,21.4258,21.2704,21.4106,257698.96119948
2016-08-08,21.4258,21.652,21.4106,21.5117,395501.98215877
2016-08-09,21.525,21.8687,21.525,21.7858,623076.10889938
2016-08-10,21.8351,21.8614,21.4746,21.6445,639662.2098135
2016-08-11,21.7257,21.7257,21.525,21.6109,341644.55651633
2016-08-12,21.7714,21.7714,21.5825,21.6445,262659.1827512
2016-08-15,21.7198,21.7198,21.5538,21.6109,613371.4642415
2016-08-16,21.6845,21.6845,21.5538,21.5825,270618.58366988
2016-08-17,21.5767,21.6752,21.4746,21.5538,288707.94074592
2016-08-18,21.5939,21.7933,21.5117,21.6923,496243.1914437
2016-08-19,21.6923,21.7419,21.4746,21.652,366951.63830017
2016-08-22,21.6453,21.6673,21.5107,21.5987,335006.13540267
2016-08-23,21.6855,21.7648,21.5604,21.6109,326683.22933543
2016-08-24,21.6109,21.6923,21.4393,21.5939,448708.86976876
2016-08-25,21.5767,21.6913,21.4746,21.4975,524458.31441602
2016-08-26,21.5415,21.7057,21.4975,21.6168,334874.1421787
2016-08-29,21.635,21.8221,21.5415,21.8221,294598.40025706
2016-08-30,21.8361,21.8967,21.7648,21.8774,331952.48264168
2016-08-31,21.8554,21.8554,21.6044,21.7723,401442.72480287
2016-09-01,21.7723,21.7953,21.5107,21.7208,462499.01897823
2016-09-02,21.7331,21.8498,21.6673,21.8361,310751.85671483
2016-09-06,21.8633,21.9538,21.825,21.9032,339723.32181184
2016-09-07,21.8554,21.9538,21.7694,21.9108,262494.71500386
2016-09-08,21.8897,21.9967,21.8116,21.9184,305659.64193914
2016-09-09,21.9032,21.9032,21.5767,21.635,542486.91270642
2016-09-12,21.5471,21.8297,21.4746,21.7266,470112.72335793
2016-09-13,21.6788,21.6978,21.3676,21.3723,513208.51098543
2016-09-14,21.4449,21.4556,21.1872,21.4144,368380.51732794
2016-09-15,21.4144,21.6453,21.337,21.6274,270949.61429508
2016-09-16,21.5415,21.8277,21.4687,21.7992,503135.12335261
2016-09-19,21.9003,21.9585,21.5432,21.5911,538105.99474881
2016-09-20,21.7017,21.8594,21.6425,21.715,284288.26287332
2016-09-21,21.8038,21.8734,21.7295,21.8325,223195.30391352
2016-09-22,21.972,21.972,21.7904,21.8878,205581.54146991
2016-09-23,21.8325,21.8325,21.6425,21.6893,457226.62297617
2016-09-26,21.74,21.8814,21.6559,21.7295,235205.63972988
2016-09-27,21.7551,21.8734,21.6635,21.8038,217833.86486355
2016-09-28,21.8145,21.9367,21.7694,21.907,182183.12360736
2016-09-29,21.8687,22.0073,21.7904,21.9271,413167.07530061
2016-09-30,21.9938,22.0245,21.8687,21.8687,548426.60778524
2016-10-03,21.847,21.9662,21.7953,21.8687,465823.99114406
2016-10-04,21.8878,21.9938,21.8687,21.9271,241887.01101961
2016-10-05,21.9146,21.9938,21.9146,21.9367,221738.14062347
2016-10-06,21.9367,22.136,21.8009,21.9853,402969.02740073
2016-10-07,22.0519,22.0645,21.8191,21.9585,199317.10115749
2016-10-10,22.073,22.0922,21.9231,21.9785,177452.31884968
2016-10-11,21.9442,22.0519,21.8734,21.907,337774.85041032
2016-10-12,21.8814,22.0519,21.8814,21.9319,372493.25857652
2016-10-13,21.8814,21.972,21.6559,21.76,414544.62363018
2016-10-14,21.8086,21.847,21.3533,21.3992,503317.39970953
2016-10-17,21.4048,21.4393,21.104,21.3009,452507.34143647
2016-10-18,21.3964,21.3964,21.2293,21.2714,367828.45043086
2016-10-19,21.299,21.6998,21.2351,21.636,296310.12190765
2016-10-20,21.4736,21.5357,21.1843,21.3217,449606.63320484
2016-10-21,21.3409,21.6292,21.299,21.5825,190559.45550335
2016-10-24,21.5892,21.8734,21.5892,21.8038,321714.62726155
2016-10-25,21.8009,21.972,21.8009,21.9671,248133.64272245
2016-10-26,21.8325,21.9671,21.7142,21.8878,235083.07459335
2016-10-27,21.9376,21.9775,21.6932,21.6998,285666.85876817
2016-10-28,21.7066,21.9271,21.6462,21.8086,323398.06464986
2016-10-31,21.8734,21.8734,21.4804,21.4965,289781.69514729
2016-11-01,21.5357,21.7449,21.2444,21.3409,287452.9575529
2016-11-02,21.3505,21.3667,20.8358,20.9094,570640.22932784
2016-11-03,20.8358,20.8358,20.5744,20.6459,505858.79305365
2016-11-04,20.6919,21.2234,20.6124,21.1281,409469.16989882
2016-11-07,21.2016,21.759,21.2016,21.6932,478854.65553303
2016-11-08,21.6417,21.8325,21.5604,21.7743,442416.14519407
2016-11-09,21.4965,22.0989,21.4536,21.9146,573628.93304211
2016-11-10,22.1305,23.0573,22.0664,23.0573,1368163.1923183
2016-11-11,22.9627,23.6673,22.8254,23.5803,815961.1593013
2016-11-14,23.6291,23.6444,23.1688,23.3151,627138.56701502
2016-11-15,23.335,23.3696,23.0878,23.2376,578362.88049558
2016-11-16,23.2626,23.3072,23.0067,23.1182,553593.19969508
2016-11-17,23.0688,23.4293,23.0525,23.377,519979.97288834
2016-11-18,23.3724,23.5069,23.2539,23.5069,476564.67785361
2016-11-21,23.4619,23.5566,23.1326,23.2414,494571.27727335
2016-11-22,23.2491,23.2863,22.9609,23.0104,470125.29414117
2016-11-23,23.0964,23.3283,23.0191,23.2672,418355.66608112
2016-11-25,23.3541,23.5249,23.2414,23.5249,334895.09348409
2016-11-28,23.5002,23.5002,23.2263,23.2941,501716.71997752
2016-11-29,23.2729,23.4248,23.1786,23.2729,499802.8182299
2016-11-30,23.4545,23.4696,23.2797,23.4496,425375.40095293
2016-12-01,23.4696,23.5957,23.4162,23.5376,324969.4125543
2016-12-02,23.6032,23.6032,23.1135,23.2263,529592.43180248
2016-12-05,23.3397,23.4411,23.2491,23.4411,362577.00573418
2016-12-06,23.5249,23.5249,23.2863,23.4162,432283.0463409
2016-12-07,23.3121,23.5249,23.1966,23.4545,335117.17732126
2016-12-08,23.4879,23.6282,23.4411,23.5861,532166.29966998
2016-12-09,23.5861,23.6032,23.4353,23.5376,610907.59072731
2016-12-12,23.6587,23.9364,23.5861,23.7266,819624.49504922
2016-12-13,23.7389,23.7876,23.2941,23.5794,851294.48828081
2016-12-14,23.6072,23.6272,23.3971,23.4726,429565.66203147
2016-12-15,23.4888,23.7789,23.4726,23.6072,403976.78519011
2016-12-16,23.6319,23.799,23.6184,23.6759,327679.46390685
2016-12-19,23.7686,23.8773,23.6845,23.8629,387801.32986169
2016-12-20,23.9755,24.1693,23.9652,24.0291,524272.89536328
2016-12-21,24.0959,24.2629,24.0233,24.1645,346634.10989561
2016-12-22,24.3001,24.3347,23.9354,24.1828,379209.19952017
2016-12-23,24.3127,24.3127,24.1427,24.2363,287115.64153607
2016-12-27,24.3727,24.3727,24.1331,24.2249,519579.80295534
2016-12-28,24.2085,24.2152,23.8829,23.9469,345531.02366669
2016-12-29,23.8783,24.1856,23.8783,24.0062,345795.01011462
2016-12-30,24.1531,24.1838,23.9194,23.9718,307107.37714177
2017-01-03,24.1292,24.2152,23.7941,23.9547,637265.38047657
2017-01-04,23.9576,24.2286,23.9576,24.1216,860410.40125716
2017-01-05,24.221,24.2353,23.9469,24.0759,519005.73718757
2017-01-06,24.0567,24.1607,23.9851,24.0109,333938.66639291
2017-01-09,23.9306,23.991,23.6986,23.7256,532655.51265091
2017-01-10,23.6986,23.8887,23.6986,23.7941,392970.01690207
2017-01-11,23.7502,23.9576,23.738,23.9306,483170.62444393
2017-01-12,23.9851,24.093,23.8285,24.0759,428483.52710794
2017-01-13,24.1292,24.2286,23.9576,24.0358,401617.6682029
2017-01-17,24.0442,24.1409,23.9718,24.0824,887080.36545677
2017-01-18,24.1645,24.1762,23.9803,24.1427,333723.91551264
2017-01-19,24.0654,24.2143,23.9566,24.0853,407656.88198234
2017-01-20,23.9566,24.1321,23.8304,24.0796,448231.18000581
2017-01-23,24.0472,24.0501,23.8304,23.8954,520395.85630037
2017-01-24,23.8371,23.8897,23.7266,23.796,592035.70239485
2017-01-25,23.7894,23.8801,23.6845,23.7521,502560.01001957
2017-01-26,23.6653,23.7454,23.5604,23.5842,530004.12495346
2017-01-27,23.5604,23.5881,23.3961,23.5097,589548.78244474
2017-01-30,23.4573,23.4879,23.2091,23.3732,736998.8319721
2017-01-31,23.3446,23.3761,23.0974,23.19,496840.30364738
2017-02-01,23.2396,23.7198,23.231,23.6577,589455.54913574
2017-02-02,23.7006,23.7521,23.5929,23.7266,340792.88595213
2017-02-03,23.8371,24.0281,23.7304,23.9108,580322.87511506
2017-02-06,23.9154,24.072,23.8371,24.0654,360101.60900203
2017-02-07,24.1111,24.1111,23.8667,24.0214,300710.94360537
2017-02-08,24.0405,24.0853,23.8582,24.0796,301640.13399954
2017-02-09,24.1762,24.2686,23.9422,24.0472,488136.083822
2017-02-10,24.1254,24.1905,24.0472,24.1838,442598.42155099
2017-02-13,24.2123,24.2867,24.1905,24.2735,314414.14489747
2017-02-14,24.301,24.4378,24.1905,24.4309,328342.57272253
2017-02-15,24.4747,24.5252,24.347,24.5252,336417.20582087
2017-02-16,24.5351,24.5418,24.4061,24.4968,437891.71079453
2017-02-17,24.3946,24.5321,24.3299,24.5321,338566.80975415
2017-02-21,24.5464,24.6858,24.5464,24.6752,281806.58074957
2017-02-22,24.539,24.6581,24.5056,24.6419,267849.86866223
2017-02-23,24.6858,24.6926,24.539,24.6495,287862.55557332
2017-02-24,24.7365,24.7365,24.3652,24.682,350797.13427714
2017-02-27,24.5179,24.5951,24.3708,24.3765,524358.7957154
2017-02-28,24.3652,24.3832,24.2391,24.3583,484650.83416992
2017-03-01,24.5951,24.6419,24.2686,24.2754,486305.98729594
2017-03-02,24.2754,24.3966,24.2466,24.3117,389435.53168233
2017-03-03,24.3117,24.5225,24.26,24.45,325328.72744179
2017-03-06,24.3583,24.4157,24.2591,24.3652,249356.15139211
2017-03-07,24.4558,24.4567,24.2638,24.3583,271804.4275551
2017-03-08,24.4348,24.4988,24.2515,24.2515,340437.76132572
2017-03-09,24.2466,24.3328,24.0968,24.1131,286358.25184614
2017-03-10,24.1035,24.4004,24.1035,24.3382,285306.49631542
2017-03-13,24.3583,24.5225,24.3382,24.4614,339840.64912203
2017-03-14,24.4223,24.512,24.3652,24.4348,255467.64717516
2017-03-15,24.5493,24.7794,24.5321,24.7365,358460.07422451
2017-03-16,24.7365,24.8376,24.5799,24.5799,837202.64027369
2017-03-17,24.597,24.9826,24.5483,24.9598,527861.85397705
2017-03-20,24.975,24.9826,24.8279,24.8929,269418.07387088
2017-03-21,24.997,24.997,24.509,24.5351,380838.16351444
2017-03-22,24.5017,24.597,24.4041,24.4041,360797.19234107
2017-03-23,24.4309,24.6638,24.4127,24.4586,282297.88886103
2017-03-24,24.4796,24.7346,24.3861,24.619,253225.85749814
2017-03-27,24.5252,24.7766,24.4309,24.7087,294168.89849652
2017-03-28,24.7346,25.1422,24.7163,24.9684,425128.1755493
2017-03-29,24.9454,25.1374,24.9063,25.0496,333882.09786836
2017-03-30,25.0762,25.4009,25.0179,25.3178,323193.78942228
2017-03-31,25.3313,25.4199,25.1994,25.3225,571104.30074229
2017-04-03,25.3474,25.5346,25.2787,25.4141,391380.86038804
2017-04-04,25.4141,25.5058,25.3178,25.4064,425380.63877929
2017-04-05,25.5096,25.5842,25.1525,25.2023,431005.01671195
2017-04-06,25.1525,25.3628,25.1525,25.3043,390412.91007889
2017-04-07,25.2662,25.4992,25.2318,25.373,314090.44722915
2017-04-10,25.438,25.5793,25.3313,25.438,371437.31278474
2017-04-11,25.4933,25.6108,25.4446,25.6022,320782.29417157
2017-04-12,25.6022,25.8084,25.5639,25.6203,420400.51348743
2017-04-13,25.6757,25.7225,25.4799,25.5022,443775.88491405
2017-04-17,25.628,25.8476,25.5717,25.8084,410475.88012293
2017-04-18,25.7559,25.9258,25.733,25.8237,390760.70174842
2017-04-19,25.9258,26.0137,25.7837,25.8237,193147.98928462
2017-04-20,25.8865,26.0852,25.8113,26.0186,262388.91091162
2017-04-21,26.1292,26.3841,26.0757,26.2628,389112.88157928
2017-04-24,26.5169,26.5636,26.2972,26.3037,282219.32146581
2017-04-25,26.3841,26.5827,26.3651,26.4624,293522.55072515
2017-04-26,26.5911,26.698,26.4775,26.5434,306992.14496212
2017-04-27,26.6083,26.8824,26.5474,26.8565,347897.47361079
2017-04-28,26.9092,27.1706,26.5911,26.6208,706048.51608075
2017-05-01,26.742,26.828,26.5483,26.6837,337896.36798159
2017-05-02,26.6771,26.9015,26.6141,26.8346,311926.1773821
2017-05-03,26.599,26.9473,26.324,26.5911,613318.03841274
2017-05-04,26.599,26.7277,26.1166,26.1645,710165.44759042
2017-05-05,26.1645,26.9205,26.1645,26.7793,488983.56412512
2017-05-08,26.8346,26.8967,26.4699,26.6083,455638.51402739
2017-05-09,26.6494,26.6494,26.4013,26.5243,305781.15951041
2017-05-10,25.9315,26.2628,24.6954,25.1334,2208192.1636895
2017-05-11,25.0629,25.4952,24.9741,25.4009,599014.58222115
2017-05-12,25.4151,25.6595,25.4151,25.5326,383296.79920227
2017-05-15,25.6967,25.8181,25.5326,25.5927,684289.53786518
2017-05-16,25.7176,25.7902,25.5479,25.5537,484909.58279151
2017-05-17,25.3513,25.5509,25.227,25.4859,554801.04245097
2017-05-18,25.417,25.5202,25.2548,25.4399,349690.9053524
2017-05-19,25.4609,25.6558,25.3513,25.5012,433530.69657704
2017-05-22,25.6558,25.6558,25.5076,25.5698,355004.15639998
2017-05-23,25.6823,25.8152,25.5773,25.7387,251992.87317578
2017-05-24,25.8027,25.8532,25.694,25.8093,203561.83563005
2017-05-25,25.8428,25.9698,25.7293,25.7293,297152.36438444
2017-05-26,25.7225,25.8152,25.6595,25.7387,382532.07655544
2017-05-30,25.7387,25.8857,25.6012,25.6558,267395.22533521
2017-05-31,25.6558,25.671,25.4113,25.4688,437075.65744947
2017-06-01,25.4923,25.8857,25.4609,25.8619,264709.26798386
2017-06-02,25.8285,25.9764,25.7147,25.7387,315801.12131446
2017-06-05,25.7586,25.902,25.6032,25.7586,328777.31230942
2017-06-06,25.6892,25.752,25.5076,25.6165,440764.13476385
2017-06-07,25.5773,25.7225,25.4295,25.4551,261932.17245407
2017-06-08,25.4551,25.6624,25.4399,25.5202,192214.60862937
2017-06-09,25.5773,25.9937,25.5773,25.7883,394716.30820655
2017-06-12,25.9497,26.2245,25.8217,26.2044,425911.75437098
2017-06-13,26.2896,26.3488,25.9295,26.0365,387486.01271552
2017-06-14,26.1158,26.1845,25.9202,26.1119,335080.51253681
2017-06-15,26.0404,26.1436,25.9258,26.1254,244361.3601865
2017-06-16,26.1741,26.2428,26.1139,26.2351,322856.47340544
2017-06-19,26.3085,26.3764,26.0137,26.0557,467163.82712391
2017-06-20,25.9154,26.0969,25.7721,25.8172,332566.35588969
2017-06-21,25.9066,26.0805,25.8227,25.8982,236899.55277088
2017-06-22,25.9718,26.0041,25.8437,25.8811,178487.31333608
2017-06-23,25.984,26.2084,25.8982,26.1388,225767.07665049
2017-06-26,26.1741,26.2428,26.0557,26.1961,285853.32538616
2017-06-27,26.2351,26.4155,26.1139,26.133,333762.67542761
2017-06-28,26.2457,26.2811,25.9679,26.1368,351418.34048203
2017-06-29,26.178,26.2457,25.9689,26.2323,342014.34705652
2017-06-30,26.2923,26.2923,25.9174,25.9993,374793.71190864
2017-07-03,26.0156,26.1472,25.732,25.7798,244342.50401165
2017-07-05,25.8334,25.9355,25.732,25.9011,310137.98346682
2017-07-06,25.8924,25.9937,25.8008,25.9011,233533.72555956
2017-07-07,25.9238,26.0642,25.8334,25.9556,163549.0325911
2017-07-10,25.9556,26.1472,25.9096,25.9821,240316.71068043
2017-07-11,26.0079,26.1922,25.9746,26.0852,229860.96172422
2017-07-12,26.0852,26.1922,26.0289,26.1119,205185.56179798
2017-07-13,26.1922,26.1922,26.0289,26.0852,217841.19782044
2017-07-14,26.1282,26.1922,26.0852,26.1481,190764.77829619
2017-07-17,26.1005,26.3145,26.0642,26.178,280862.72444162
2017-07-18,26.05,26.32,26.0222,26.2504,288295.20002967
2017-07-19,26.2657,26.405,26.1645,26.2054,266968.86627047
2017-07-20,26.1224,26.2933,26.091,26.1999,167087.70807192
2017-07-21,26.2323,26.342,26.178,26.178,187206.19907525
2017-07-24,26.1645,26.2732,26.1519,26.2054,198675.99121248
2017-07-25,26.2732,26.342,26.2457,26.2791,147344.24543513
2017-07-26,26.32,26.4699,26.2857,26.3544,200378.28477563
2017-07-27,26.3813,26.4413,26.2933,26.405,164811.34874101
2017-07-28,26.3936,26.4624,26.1853,26.2791,215321.80334696
2017-07-31,26.2504,26.3744,26.1922,26.32,239477.61089945
2017-08-01,26.3544,26.4699,26.3327,26.3813,201538.98709438
2017-08-02,26.4413,26.7743,26.3544,26.7611,352366.38705105
2017-08-03,26.7965,26.8212,26.6227,26.6971,303793.92819392
2017-08-04,26.6809,26.806,26.1731,26.6608,338976.40777459
2017-08-07,26.8126,27.352,26.7753,27.0713,449720.81781923
2017-08-08,27.1296,27.4417,27.1088,27.3168,417439.04647018
2017-08-09,27.2269,27.5773,27.1249,27.4417,409986.667142
2017-08-10,27.3892,27.4303,27.0961,27.0961,283292.0283019
2017-08-11,26.8671,27.1676,26.5578,27.0788,424162.3203707
2017-08-14,27.2031,27.4044,27.1676,27.352,225945.16274632
2017-08-15,27.4179,27.4532,27.2718,27.3606,305618.78689363
2017-08-16,27.397,27.4542,27.1858,27.1946,298238.68956905
2017-08-17,27.2355,27.3825,27.0056,27.0056,251956.20839134
2017-08-18,26.9425,26.9855,26.6867,26.7993,326731.41733782
2017-08-21,26.7133,26.7773,26.6503,26.6952,215943.00955186
2017-08-22,26.7133,26.886,26.679,26.8346,182027.03638217
2017-08-23,26.7392,26.932,26.7392,26.8516,187105.63280937
2017-08-24,26.8976,26.9291,26.8107,26.8653,273195.59423318
2017-08-25,26.8709,26.9492,26.8516,26.886,215751.30510752
2017-08-28,26.9549,27.0199,26.784,26.8192,236666.99328103
2017-08-29,26.828,27.0915,26.7505,26.8927,343929.29636941
2017-08-30,26.9977,27.0199,26.8107,26.9101,287635.23390981
2017-08-31,26.9922,27.0339,26.7392,26.7392,425587.0091374
2017-09-01,26.8107,27.0417,26.7459,26.9368,351615.28275272
2017-09-05,26.9492,26.9644,26.6371,26.7249,369752.82783116
2017-09-06,26.7592,26.8442,26.6437,26.7459,328451.51951057
2017-09-07,26.7773,26.8107,26.6141,26.6284,217377.12640599
2017-09-08,26.6112,26.8107,26.5817,26.763,231398.78754005
2017-09-11,26.8653,27.0056,26.8442,26.8927,210945.07565043
2017-09-12,26.9101,27.1088,26.8516,26.9776,279590.98020429
2017-09-13,26.9776,27.3529,26.9776,27.2786,814334.29043757
2017-09-14,27.4322,27.4379,27.1676,27.2958,288505.76064887
2017-09-15,27.3233,27.3463,27.1249,27.2603,369993.76784318
2017-09-18,27.3013,27.3759,27.1858,27.2355,262859.26771768
2017-09-19,27.2899,27.3367,27.2269,27.2546,243219.51404259
2017-09-20,27.2958,27.4005,27.1858,27.2603,218187.94192468
2017-09-21,27.3013,27.3769,27.1534,27.2269,216314.89522257
2017-09-22,27.2899,27.3769,27.2316,27.3692,164997.815359
2017-09-25,27.3539,27.3539,27.1323,27.2546,227934.48919335
2017-09-26,27.2546,27.2852,27.146,27.1534,257740.86381026
2017-09-27,27.2404,27.2603,26.9835,27.146,313003.07447927
2017-09-28,27.0827,27.2118,26.9912,27.1802,297590.24666715
2017-09-29,27.1132,27.3185,27.1132,27.2546,391729.69962282
2017-10-02,27.1666,27.3243,27.0827,27.2852,446027.1026785
2017-10-03,27.3013,27.435,27.2546,27.3986,255980.95415727
2017-10-04,27.4256,27.4751,27.3376,27.4256,247127.9800636
2017-10-05,27.4484,27.4493,27.2546,27.3986,243899.38390259
2017-10-06,27.4122,27.4552,27.313,27.3835,210879.07903844
2017-10-09,27.3986,27.4256,27.3539,27.3986,180751.10188376
2017-10-10,27.3986,27.4256,27.3176,27.3539,280046.67109658
2017-10-11,27.3692,27.3692,27.1716,27.2355,270139.84634165
2017-10-12,27.2192,27.4885,27.2192,27.2546,333806.67316894
2017-10-13,27.2899,27.3769,27.2355,27.3615,279181.38218386
2017-10-16,27.3539,27.5621,27.3539,27.541,281097.37906203
2017-10-17,27.5974,27.6049,27.3769,27.4684,245041.23004648
2017-10-18,27.5104,27.7014,27.4885,27.6689,294472.69242472
2017-10-19,27.6528,27.7586,27.5172,27.7272,213270.67054902
2017-10-20,27.7606,27.9143,27.7596,27.8884,304594.26805992
2017-10-23,27.9735,27.9735,27.8274,27.8274,223804.98690046
2017-10-24,27.9657,27.9944,27.7748,27.8197,223874.12620825
2017-10-25,27.8455,27.8628,27.3433,27.4542,357837.82045435
2017-10-26,27.4542,27.6137,27.4113,27.5238,225737.74482293
2017-10-27,27.5543,27.811,27.4807,27.7596,182752.99911403
2017-10-30,27.8455,27.9524,27.8027,27.852,204122.28304929
2017-10-31,27.7978,27.8864,27.6137,27.6689,349954.89180034
2017-11-01,27.7272,27.7292,27.5688,27.6089,159506.47821559
2017-11-02,27.7519,27.7519,27.397,27.6201,369563.21851737
2017-11-03,27.6929,28.2845,27.6659,28.2129,327125.3018792
2017-11-06,28.3076,28.3878,28.2284,28.3076,306292.371362
2017-11-07,28.7859,28.7859,28.468,28.5615,292460.31954174
2017-11-08,28.5997,28.6742,28.4241,28.6187,304023.34498796
2017-11-09,28.6875,28.7257,28.2903,28.3076,329189.0054604
2017-11-10,28.2437,28.3763,27.7834,28.0412,346952.56973759
2017-11-13,27.837,28.0459,27.8197,27.8961,305993.81526015
2017-11-14,27.9076,28.0842,27.837,28.0326,254464.07964684
2017-11-15,27.8961,27.962,27.6929,27.8064,346876.0974729
2017-11-16,28.0194,28.1569,27.8961,27.9524,267822.63196522
2017-11-17,27.9524,28.2799,27.852,28.2741,405663.36527422
2017-11-20,28.3724,28.3724,28.0498,28.1204,322888.94792881
2017-11-21,28.1652,28.1652,28.0135,28.0403,278940.44217184
2017-11-22,28.0403,28.1347,27.856,27.9506,213844.73631678
2017-11-24,28.0002,28.1406,27.9028,27.9716,121826.60303211
2017-11-27,27.98,28.1406,27.8874,28.0565,325410.43753282
2017-11-28,28.0565,28.1073,27.9573,28.0661,189172.47908636
2017-11-29,28.0661,28.1976,27.9573,28.0077,172413.52990274
2017-11-30,28.0661,28.1499,27.856,27.9201,297273.88195571
2017-12-01,27.9362,27.984,27.4341,27.7644,398201.55785862
2017-12-04,27.8874,27.9248,27.5448,27.6584,429109.97113917
2017-12-05,27.7816,27.8091,27.5773,27.6164,291373.99435714
2017-12-06,27.6717,27.9362,27.6489,27.8036,285101.17352257
2017-12-07,27.8036,27.9201,27.771,27.8492,394807.446385
2017-12-08,27.9201,28.0306,27.8245,28.0002,315643.98652401
2017-12-11,28.0002,28.1479,27.9095,28.0174,256034.37998602
2017-12-12,28.0174,28.0661,27.8342,27.8619,225634.03586124
2017-12-13,27.856,28.1976,27.8036,28.045,427240.06713289
2017-12-14,28.1273,28.2084,27.9934,28.0565,282092.56606818
2017-12-15,28.1804,28.2501,28.0077,28.1652,444141.48519317
2017-12-18,28.3734,28.4107,28.0296,28.0985,380814.06951323
2017-12-19,28.1406,28.1652,27.6461,27.6699,470741.2625197
2017-12-20,27.7206,27.856,27.5802,27.708,288977.1650202
2017-12-21,27.7616,27.9915,27.7396,27.8791,236277.29900073
2017-12-22,27.9706,28.1308,27.9191,28.0251,197184.25826852
2017-12-26,27.9706,28.1127,27.8864,27.9982,186738.984965
2017-12-27,28.1273,28.1462,27.9706,28.0822,233746.38130928
2017-12-28,28.1273,28.1489,27.9191,28.0251,349275.02194035
2017-12-29,28.0393,28.0468,27.8073,27.812,363458.00812593
2018-01-02,27.8073,27.9554,27.4704,27.9342,465553.71930449
2018-01-03,27.9342,27.9773,27.853,27.9191,299901.17565196
2018-01-04,27.9858,28.0393,27.7272,27.7337,316285.09646904
2018-01-05,27.7606,27.812,27.5134,27.5725,474991.23481862
2018-01-08,27.5725,27.5945,27.3243,27.521,604282.78796214
2018-01-09,27.4637,27.5945,27.0179,27.0408,852241.48728456
2018-01-10,26.9816,27.0113,26.6083,26.744,785364.92047111
2018-01-11,26.6456,26.7162,26.0596,26.6896,1078491.4915243
2018-01-12,26.7773,27.2145,26.7104,27.1476,1128681.3911578
2018-01-16,27.5134,27.5945,27.3168,27.3311,741277.08853329
2018-01-17,27.4266,27.5659,27.3443,27.521,468100.35047496
2018-01-18,27.4637,27.5057,27.1877,27.2985,521605.79418681
2018-01-19,27.2814,27.4044,27.2299,27.2985,289767.02923352
2018-01-22,27.2613,27.3815,27.2384,27.352,384623.01683362
2018-01-23,27.3672,27.5057,27.3405,27.4331,368535.55698786
2018-01-24,27.5134,27.5583,27.3815,27.4256,343387.70512502
2018-01-25,27.4044,27.4771,27.3672,27.4388,274703.04065618
2018-01-26,27.4637,27.5057,27.3376,27.4637,250179.53769405
2018-01-29,27.4571,27.4637,27.2679,27.2985,415319.82192971
2018-01-30,27.2919,27.2985,26.9776,26.9922,437213.93606507
2018-01-31,27.0751,27.0808,26.6037,26.7077,565564.77559647
2018-02-01,26.7077,26.9776,26.6037,26.8919,325261.68326453
2018-02-02,26.7333,26.7333,26.2811,26.3125,458311.90059551
2018-02-05,26.1397,26.1635,24.1789,25.2205,1741360.414756
2018-02-06,24.8034,25.8686,24.6457,25.7577,927377.05868381
2018-02-07,25.7502,26.1721,25.7502,25.9736,639382.50988651
2018-02-08,26.0727,26.2198,25.6157,25.6157,407538.50710687
2018-02-09,25.8055,25.9477,25.2023,25.5012,650073.96102838
2018-02-12,25.6853,26.0805,25.5936,25.9393,499098.85436871
2018-02-13,25.7828,26.1472,25.7828,26.1148,273929.93748718
2018-02-14,26.0805,26.2972,25.984,26.2198,362599.00460483
2018-02-15,26.2896,26.3268,25.8189,25.9993,444935.53966754
2018-02-16,25.9659,26.1635,25.9038,25.9467,443776.93247933
2018-02-20,25.649,26.0231,25.649,25.649,543211.82787301
2018-02-21,25.6776,25.712,25.3385,25.3474,484833.11052682
2018-02-22,25.3817,25.5439,25.2051,25.2462,342884.87379558
2018-02-23,25.3169,25.6632,25.3169,25.4733,435550.40241689
2018-02-26,25.5374,25.8532,25.3548,25.8532,629825.57193163
2018-02-27,25.8904,25.9536,25.3693,25.3693,385809.90828411
2018-02-28,25.458,25.6632,25.1707,25.1707,560563.69899922
2018-03-01,25.1765,25.3961,24.8815,25.0438,424755.24231331
2018-03-02,24.9788,25.3385,24.9054,25.3014,567602.29004589
2018-03-05,25.1832,25.7702,25.1832,25.6967,396392.41263797
2018-03-06,25.7989,25.9268,25.671,25.9268,258207.03035524
2018-03-07,25.7989,25.9268,25.6853,25.8791,266530.98398775
2018-03-08,25.9869,26.0661,25.7875,26.0318,307592.39986162
2018-03-09,26.1663,26.1663,25.9821,26.1292,311418.10822632
2018-03-12,26.1798,26.2782,25.9937,26.1731,317989.48516272
2018-03-13,26.1892,26.6752,26.1731,26.4575,703348.94038091
2018-03-14,26.5349,26.5349,26.1798,26.2017,241356.94299318
2018-03-15,26.2161,26.2647,25.8791,26.0022,283979.23111879
2018-03-16,26.0318,26.3361,26.0318,26.1033,365911.40598741
2018-03-19,26.0318,26.1598,25.9718,26.1292,267082.00331959
2018-03-20,26.1731,26.3085,26.1224,26.2103,308374.93111803
2018-03-21,26.1663,26.3593,26.0978,26.217,246114.98444786
2018-03-22,26.0978,26.7277,26.0969,26.5025,356842.6334482
2018-03-23,26.51,26.5368,26.0537,26.0537,437887.52053344
2018-03-26,26.3725,26.4184,26.2494,26.3877,305456.41427682
2018-03-27,26.4433,26.5025,26.1109,26.3317,418853.25958419
2018-03-28,26.51,26.51,26.0537,26.2027,399831.56941818
2018-03-29,26.2304,26.4212,26.2235,26.2304,523627.59515719
2018-04-02,26.2732,26.324,25.9669,26.1292,271777.19085809
2018-04-03,26.217,26.4433,26.1951,26.3439,254023.05466833
2018-04-04,26.151,26.6037,26.1224,26.4947,246871.32657254
2018-04-05,26.6141,26.9473,26.5025,26.7984,600349.18037467
2018-04-06,26.6952,26.7554,26.4433,26.5149,414065.88630196
2018-04-09,26.6198,26.6198,26.3593,26.3793,351317.77421615
2018-04-10,26.53,26.6037,26.3371,26.405,350388.58382197
2018-04-11,26.3877,26.5483,26.3317,26.3439,221281.40216591
2018-04-12,26.4719,26.6103,26.3085,26.3317,368916.870746
2018-04-13,26.3793,26.4719,26.1951,26.3009,266085.76874816
2018-04-16,26.3793,26.5368,26.3371,26.5149,239501.70490065
2018-04-17,26.6952,26.8432,26.5474,26.7096,307970.57092395
2018-04-18,26.722,26.8126,26.6351,26.6952,369946.62740604
2018-04-19,26.722,26.8889,26.6103,26.6494,205049.37831293
2018-04-20,26.6704,26.7009,26.4489,26.6494,291906.15751411
2018-04-23,26.6494,26.722,26.4699,26.5558,318047.10125256
2018-04-24,26.6562,26.7352,26.6027,26.679,296018.89876269
2018-04-25,26.6562,26.7907,26.5855,26.6265,203644.59328635
2018-04-26,26.6494,26.7773,26.6494,26.7009,233061.27362294
2018-04-27,26.7009,26.9912,26.6494,26.9425,184370.43989035
2018-04-30,27.0761,27.2394,26.9425,26.9768,368212.9068848
2018-05-01,26.9703,26.9855,26.7469,26.9072,196392.29892467
2018-05-02,26.9072,27.0788,26.828,26.8806,220974.46554191
2018-05-03,26.8661,27.0896,26.805,27.0132,203788.10972829
2018-05-04,27.0132,27.7654,27.0132,27.5583,385463.16417988
2018-05-07,27.7586,27.7767,27.4904,27.7146,401932.98534906
2018-05-08,27.6461,27.7901,27.5495,27.7234,308630.53704382
2018-05-09,27.6699,27.6862,27.3414,27.5583,437837.23740051
2018-05-10,27.5583,27.7196,27.4837,27.6699,307544.21185921
2018-05-11,27.6155,27.7654,27.6155,27.6461,250056.97255749
2018-05-14,27.7146,27.7301,27.5583,27.5659,367044.87160917
2018-05-15,27.5286,27.603,27.4369,27.5057,427574.2404539
2018-05-16,27.5448,27.603,27.3644,27.3798,386881.56755495
2018-05-17,27.4303,27.5866,27.4103,27.4484,382764.63604529
2018-05-18,27.4904,27.6298,27.4427,27.5372,228468.74748087
2018-05-21,27.5876,27.7166,27.5134,27.6155,247892.70271042
2018-05-22,27.6219,27.708,27.5725,27.647,199455.37977308
2018-05-23,27.5955,27.7109,27.5134,27.7033,219968.80288307
2018-05-24,27.6393,27.7033,27.5458,27.6219,324823.80098182
2018-05-25,27.5668,27.6556,27.5057,27.6155,179902.57401536
2018-05-29,27.6219,27.7243,27.521,27.6039,280397.60546191
2018-05-30,27.7377,27.7377,27.6039,27.6393,256448.16826753
2018-05-31,27.6785,27.6882,27.498,27.5876,319747.29968518
2018-06-01,27.6298,27.6785,27.5505,27.6039,226167.24658348
2018-06-04,27.6556,27.6974,27.5372,27.6556,316131.1043744
2018-06-05,27.6298,27.6965,27.5725,27.6709,262570.13970327
2018-06-06,27.6709,27.7453,27.5134,27.7453,292267.56753213
2018-06-07,27.7453,27.8129,27.6785,27.7663,285012.13047465
2018-06-08,27.7663,27.8227,27.7033,27.8073,261577.04782767
2018-06-11,27.8609,27.8733,27.7529,27.8302,376387.05868377
2018-06-12,27.8302,27.854,27.6965,27.7606,358624.54197183
2018-06-13,27.7767,27.7844,27.7109,27.7243,223324.1544417
2018-06-14,27.7529,27.9382,27.7243,27.9028,309091.46576246
2018-06-15,27.8952,27.9486,27.8129,27.8609,281760.4878777
2018-06-18,27.88,28.0412,27.8302,27.9745,349912.98918958
2018-06-19,27.88,28.0421,27.8472,27.96,248157.73672364
2018-06-20,27.9391,27.9962,27.8733,27.88,245076.84726565
2018-06-21,27.88,27.9544,27.7443,27.7443,223897.17264418
2018-06-22,27.7978,27.853,27.4885,27.4885,435115.66282999
2018-06-25,27.5114,27.5935,27.2968,27.3759,533887.44940799
2018-06-26,27.4666,27.5678,27.3223,27.5192,404037.54397575
2018-06-27,27.5773,27.6336,27.4885,27.5028,366346.14557431
2018-06-28,27.5773,27.6699,27.459,27.5486,395786.91991211
2018-06-29,27.5705,27.7252,27.4742,27.663,248425.91343267
2018-07-02,27.6155,27.6546,27.5639,27.6546,192934.2859696
2018-07-03,27.6956,27.9181,27.6956,27.7931,165538.35903813
2018-07-05,27.9773,27.9773,27.8044,27.8664,179391.36216378
2018-07-06,27.8884,28.006,27.8418,27.9773,237258.86765836
2018-07-09,27.9858,28.0135,27.9333,27.9333,206166.08289036
2018-07-10,27.9915,28.0194,27.9333,27.9858,226554.84573324
2018-07-11,27.9333,27.9858,27.9256,27.9476,183794.27899205
2018-07-12,27.9554,27.9982,27.8511,27.8884,193377.40607866
2018-07-13,27.962,27.9696,27.8482,27.9181,338273.49147867
2018-07-16,27.9773,28.0784,27.9515,28.0784,196256.11543962
2018-07-17,28.0536,28.4241,27.9925,28.4164,431014.44479938
2018-07-18,28.4078,28.8765,28.385,28.8498,317210.09660211
2018-07-19,28.843,28.9892,28.6654,28.7399,283746.67162894
2018-07-20,28.783,28.9603,28.6875,28.7046,241170.47637518
2018-07-23,28.783,28.9003,28.6378,28.6654,192874.57474924
2018-07-24,28.8498,28.8498,28.6378,28.7599,218194.2273163
2018-07-25,28.6654,28.8498,28.6159,28.8498,152867.00953664
2018-07-26,28.9223,28.9223,28.7123,28.7743,199224.91541376
2018-07-27,28.8287,28.9146,28.7046,28.7333,217728.06077131
2018-07-30,28.7399,28.7983,28.6532,28.7545,304525.12875212
2018-07-31,28.7743,28.8498,28.7123,28.8135,306674.73268541
2018-08-01,28.8201,28.929,28.7743,28.9146,296995.22959399
2018-08-02,28.9529,29.1724,28.8565,29.1293,246702.66856412
2018-08-03,29.2152,29.7708,29.2152,29.522,468271.10361391
2018-08-06,29.6593,29.7443,29.4081,29.5925,294333.36624386
2018-08-07,29.6593,29.7766,29.6268,29.7128,232114.27461919
2018-08-08,29.7128,29.7756,29.5064,29.6353,243982.14155889
2018-08-09,29.6353,29.7766,29.5925,29.6688,229323.56074089
2018-08-10,29.6154,29.6688,29.4042,29.433,314333.48237171
2018-08-13,29.5294,29.6154,29.3902,29.433,264937.63721264
2018-08-14,29.4768,29.519,29.4111,29.433,215504.07970389
2018-08-15,29.4396,29.5064,29.3395,29.4396,380395.04340538
2018-08-16,29.5744,29.6306,29.5122,29.5294,199898.49988213
2018-08-17,29.5122,29.7042,29.5064,29.6535,240621.5521739
2018-08-20,29.7366,29.7718,29.6593,29.6897,185374.00741865
2018-08-21,29.7289,29.8358,29.7042,29.8139,275483.47678205
2018-08-22,29.7766,29.852,29.6841,29.8272,204849.29334643
2018-08-23,29.8637,29.8846,29.6535,29.6897,135531.89945474
2018-08-24,29.7194,29.7194,29.4865,29.5734,269938.71380989
2018-08-27,29.6067,29.6535,29.5362,29.5925,200891.59175776
2018-08-28,29.6353,29.6841,29.5362,29.6154,241561.21822076
2018-08-29,29.6067,29.7653,29.5734,29.7453,168334.31074279
2018-08-30,29.7918,29.7977,29.6593,29.6965,185786.74813488
2018-08-31,29.6688,29.7653,29.5676,29.6154,184415.48519694
2018-09-04,29.5992,29.6451,29.4292,29.499,280107.42988222
2018-09-05,29.5064,29.6067,29.2878,29.3547,231552.77963467
2018-09-06,29.3547,29.4379,29.2574,29.3079,239294.28697728
2018-09-07,29.2786,29.3318,29.1762,29.2258,188703.16984555
2018-09-10,29.3079,29.3709,29.2335,29.2565,155890.2829048
2018-09-11,29.2639,29.3003,29.0444,29.0788,329270.71555142
2018-09-12,29.056,29.1484,28.8526,28.9882,459265.18499086
2018-09-13,29.0494,29.2405,28.9603,29.1554,338497.67044637
2018-09-14,29.2486,29.2957,28.9815,29.0713,202077.43564298
2018-09-17,29.0866,29.1341,28.9578,29.0291,286560.43194316
2018-09-18,29.094,29.1104,28.9578,29.0866,253359.94585265
2018-09-19,29.1554,29.1992,29.0397,29.056,278817.8770353
2018-09-20,29.0713,29.1191,28.7944,28.9795,394825.25499459
2018-09-21,29.0207,29.1017,28.9176,29.0359,320353.83997629
2018-09-24,29.0494,29.1017,28.8793,28.8945,188542.8923593
2018-09-25,28.9795,28.9795,28.6378,28.6885,378362.76678229
2018-09-26,28.6817,28.8164,28.6159,28.6159,275003.69188857
2018-09-27,28.6541,28.7333,28.551,28.6159,254677.78296186
2018-09-28,28.6159,28.6942,28.3878,28.3962,302191.15333137
2018-10-01,28.4039,28.5024,28.2845,28.4271,298263.83113552
2018-10-02,28.468,28.4727,28.2646,28.3114,224286.86692449
2018-10-03,28.2845,28.3542,28.2093,28.234,245120.84500697
2018-10-04,28.234,28.234,27.7023,27.9953,535139.28990521
2018-10-05,27.9897,28.0268,27.7826,27.8245,266703.83225725
2018-10-08,27.7787,27.8017,27.307,27.4093,583988.30599351
2018-10-09,27.3168,27.6146,27.0073,27.5935,742902.90983176
2018-10-10,27.6336,27.6946,27.1382,27.1382,360923.94773868
2018-10-11,27.1774,27.6279,27.1382,27.1829,587555.26573662
2018-10-12,27.4312,27.7396,27.3854,27.6461,530540.47837152
2018-10-15,27.7109,28.1327,27.7023,28.0468,401378.82332142
2018-10-16,28.1254,28.2483,27.921,28.1569,419266.00030043
2018-10-17,28.173,28.2093,27.8245,28.1023,406282.47634858
2018-10-18,28.0528,28.1023,27.7854,27.8237,311434.86927063
2018-10-19,27.856,27.9496,27.5048,27.5678,296436.87730527
2018-10-22,27.582,27.6316,27.5354,27.5678,261573.90513185
2018-10-23,27.435,27.4923,27.1305,27.2767,393682.36128542
2018-10-24,27.2679,27.2871,26.7352,26.7352,481304.9106987
2018-10-25,26.806,27.115,26.7715,26.9139,326922.0742169
2018-10-26,26.7469,26.9644,26.5827,26.7773,379454.32979325
2018-10-29,27.0732,27.2499,26.8319,26.9263,263037.35381354
2018-10-30,27.0494,27.2871,26.993,27.2432,226818.83218121
2018-10-31,27.3204,27.8693,27.2823,27.6737,459621.35718254
2018-11-01,27.6832,27.837,27.5515,27.7673,275360.91164551
2018-11-02,28.1023,28.3198,27.3023,27.5592,557015.59543097
2018-11-05,27.9009,28.4754,27.8265,28.4698,508248.2894337
2018-11-06,28.4698,28.9682,28.4334,28.9613,371417.40904461
2018-11-07,29.1248,29.2395,28.6664,28.8201,452934.74806647
2018-11-08,28.6999,29.2182,28.6999,28.8201,232002.18513535
2018-11-09,28.8201,28.9613,28.759,28.9613,245497.96850405
2018-11-12,29.0595,29.0922,28.6407,28.6569,293991.85996595
2018-11-13,28.6999,28.7648,28.2579,28.2923,417998.44632417
2018-11-14,28.4271,28.4793,28.173,28.2655,210878.03147317
2018-11-15,28.2579,28.4555,28.1661,28.4479,384604.16065876
2018-11-16,28.3561,28.7372,28.3561,28.6847,438917.2771935
2018-11-19,28.8277,28.8689,28.5126,28.5529,328917.68605555
2018-11-20,28.171,28.3802,27.8091,28.0985,367668.17294459
2018-11-21,28.1376,28.4392,28.1376,28.2147,252858.1620885
2018-11-23,28.2236,28.49,28.1073,28.4612,104728.24270114
2018-11-26,28.6273,28.7743,28.1834,28.4325,572803.45160963
2018-11-27,28.4325,28.4325,28.2637,28.3315,238028.82813156
2018-11-28,28.4193,28.6569,28.3143,28.6273,335273.26454643
2018-11-29,28.5529,28.7658,28.5376,28.6503,238780.97999515
2018-11-30,28.6407,28.7372,28.5053,28.5053,185859.03013849
2018-12-03,28.7658,28.8115,28.546,28.7973,297121.98499162
2018-12-04,28.7658,28.8039,28.3542,28.4392,262712.60857994
2018-12-06,28.2894,28.3105,27.6461,28.232,327379.86023974
2018-12-07,28.2236,28.3172,27.9171,28.006,318354.03787657
2018-12-10,28.006,28.1624,27.6089,27.9038,314626.8006472
2018-12-11,28.1147,28.3105,27.77,27.8874,213264.3851574
2018-12-12,28.1147,28.17,27.8961,27.9763,244395.9298404
2018-12-13,27.9763,28.1435,27.88,27.9333,295186.08437333
2018-12-14,27.9095,28.0286,27.8733,27.9248,455510.7110645
2018-12-17,27.9915,28.0222,26.4442,26.5005,975680.29326663
2018-12-18,26.7249,27.0083,26.4843,26.5656,450450.97081216
2018-12-19,26.5493,26.8758,26.0959,26.1091,634003.26222694
2018-12-20,26.0708,26.0871,24.7871,24.8968,1380990.6290449
2018-12-21,24.7784,25.2976,24.5904,24.5904,933731.5896094
2018-12-24,24.4318,24.6448,23.9919,24.4624,481553.1836676
2018-12-26,24.5252,25.65,24.5252,25.5955,656326.87812283
2018-12-27,25.4257,25.8894,25.1603,25.8838,547992.91576362
2018-12-28,25.9869,26.4337,25.9869,26.2161,531800.69939089
2018-12-31,26.1311,26.3173,25.354,25.5365,771718.28770359
2019-01-02,25.315,26.1892,25.2462,25.8084,360730.1481638
2019-01-03,25.6785,26.0717,25.671,25.671,311973.31781922
2019-01-04,25.9144,26.4252,25.9058,26.3352,294450.69355405
2019-01-07,26.4184,27.1411,26.2742,26.932,418187.0080727
2019-01-08,27.2049,27.3159,26.9855,27.2138,296332.12077832
2019-01-09,27.2977,27.3463,26.8899,27.1269,435837.43530078
2019-01-10,27.0722,27.5057,26.9806,27.2977,358413.98135264
2019-01-11,27.1868,27.5602,27.1476,27.4465,164498.1267254
2019-01-14,27.4522,27.8064,27.4188,27.5602,286632.71394677
2019-01-15,27.5296,27.7292,27.4895,27.7292,272263.2611432
2019-01-16,27.8302,28.1624,27.7767,27.9372,372063.75681598
2019-01-17,27.9076,28.1435,27.8762,27.9583,250445.61927254
2019-01-18,28.0488,28.2491,27.9657,28.1288,267233.90028368
2019-01-22,28.0985,28.1288,27.6192,27.7186,396408.126117
2019-01-23,27.7567,27.838,27.5573,27.8217,194394.59195549
2019-01-24,27.8619,28.0556,27.8091,27.8922,198660.27773342
2019-01-25,27.9735,28.0985,27.8293,27.9448,235049.55250471
2019-01-28,27.8922,27.9448,27.7337,27.7911,252208.67162132
2019-01-29,27.7978,27.9294,27.602,27.6461,359240.51035039
2019-01-30,27.7654,27.9294,27.6461,27.8293,293023.90965681
2019-01-31,27.8054,28.0556,27.7272,27.9962,505581.1882572
2019-02-01,28.0116,28.0204,27.7969,27.9515,222125.73977323
2019-02-04,27.983,28.2491,27.9448,28.2349,202444.08348735
2019-02-05,28.2741,28.489,28.172,28.4803,252782.73738908
2019-02-06,28.4803,28.5376,28.2865,28.2999,240966.2011476
2019-02-07,28.402,28.4382,27.9076,28.0822,313447.24215361
2019-02-08,27.983,28.2579,27.8762,28.0985,257001.2827299
2019-02-11,28.172,28.2933,28.1288,28.1779,263760.17384958
2019-02-12,28.1941,28.3724,28.1435,28.2818,250307.34065694
2019-02-13,28.385,28.4965,28.3334,28.4526,287472.86129301
2019-02-14,28.4469,28.5126,28.3677,28.4261,639042.05117388
2019-02-15,28.5224,28.5537,28.2865,28.385,405323.95412687
2019-02-19,28.4382,29.0369,28.385,29.0005,728661.25999108
2019-02-20,29.1544,29.3538,29.1544,29.3538,396046.71609898
2019-02-21,29.305,29.5352,29.2212,29.5092,296034.61224174
2019-02-22,29.5092,29.9313,29.4664,29.9313,423588.25460294
2019-02-25,29.9607,29.9697,29.6573,29.808,391991.59094022
2019-02-26,29.8006,29.8474,29.6173,29.75,238934.97208979
2019-02-27,29.75,29.8836,29.75,29.8474,206663.67639343
2019-02-28,29.9102,29.9102,29.7108,29.7873,254863.20201457
2019-03-01,29.9607,29.9607,28.9319,29.3213,508350.95083012
2019-03-04,29.3538,29.3853,28.9558,28.9712,415713.70647109
2019-03-05,29.0083,29.075,28.5911,28.6187,345108.85486302
2019-03-06,28.6273,28.6635,28.2456,28.2703,355263.95258686
2019-03-07,28.2456,28.3488,28.0316,28.1175,352263.72565462
2019-03-08,28.0947,28.3036,28.0145,28.3036,225130.15696655
2019-03-11,28.4231,28.6579,28.2456,28.6273,310711.00166931
2019-03-12,28.6417,28.7506,28.5442,28.573,428508.66867441
2019-03-13,28.6635,28.9882,28.6025,28.9558,537102.42722049
2019-03-14,28.9643,29.2908,28.9558,29.2002,489929.51556361
2019-03-15,29.2002,29.4818,29.1907,29.3453,815308.52613833
2019-03-18,29.3815,29.5942,29.2984,29.581,397031.42745245
2019-03-19,29.6811,29.6811,29.1818,29.1818,349431.10916553
2019-03-20,29.1303,29.1877,28.8145,28.9118,563509.45253744
2019-03-21,28.8718,29.1371,28.8507,28.9461,265205.81392167
2019-03-22,28.8507,28.9461,28.5299,28.5376,318579.26440953
2019-03-25,28.5053,29.0425,28.4241,28.7066,291393.89809726
2019-03-26,28.8565,29.0321,28.6112,28.759,228638.45305455
2019-03-27,28.8058,28.9032,28.6215,28.7285,182925.84738352
2019-03-28,28.7723,28.8478,28.5338,28.6654,273110.74144632
2019-03-29,28.7915,28.7915,28.5053,28.547,293160.09314186
2019-04-01,28.6654,28.9032,28.5701,28.844,247399.29946843
2019-04-02,28.8631,29.0894,28.6532,28.8507,259412.77798059
2019-04-03,28.9461,29.0484,28.7723,28.8565,226663.79252129
2019-04-04,28.844,28.9682,28.6132,28.7648,271386.44901251
2019-04-05,28.8145,29.1046,28.7723,29.0894,283984.46894513
2019-04-08,29.0817,29.2267,28.9413,29.2192,289338.57503824
2019-04-09,29.2192,29.2413,29.011,29.0484,247185.59615342
2019-04-10,29.1122,29.1972,29.0817,29.1818,195157.21947178
2019-04-11,29.2192,29.4111,29.1972,29.3433,264367.76170597
2019-04-12,29.4111,29.519,29.3528,29.4559,202350.85017835
2019-04-15,29.5427,29.5667,29.3739,29.4655,230767.10568246
2019-04-16,29.5352,29.7366,29.4808,29.7032,320801.15034643
2019-04-17,29.7948,29.7948,29.5254,29.5505,201774.68928006
2019-04-18,29.5658,29.6324,29.4024,29.495,171049.59992168
2019-04-22,29.4637,29.6564,29.4637,29.5876,212957.4485334
2019-04-23,29.6087,29.8016,29.5372,29.7584,156020.18099823
2019-04-24,29.8178,29.9494,29.6955,29.7118,249932.31229041
2019-04-25,29.7366,29.981,29.6001,29.8637,221570.53018032
2019-04-26,29.8721,30.0812,29.8099,30.0419,303278.52608125
2019-04-29,30.1298,30.3723,30.1002,30.2903,271634.72198143
2019-04-30,30.3141,30.4535,30.1403,30.4449,277564.98897282
2019-05-01,30.3875,30.4659,30.2587,30.2979,248412.29508416
2019-05-02,30.2531,30.6052,30.2531,30.5127,273010.17518045
2019-05-03,30.5127,30.9067,30.506,30.8219,321763.86282923
2019-05-06,30.506,30.838,30.4659,30.8075,223000.45677338
2019-05-07,30.8144,30.9518,30.3723,30.6052,411586.29930874
2019-05-08,30.6052,30.8219,30.506,30.549,260514.81664424
2019-05-09,30.506,30.5671,30.2731,30.5671,263178.77512492
2019-05-10,30.8542,31.2753,30.6214,31.2295,437420.30642319
2019-05-13,30.9204,31.0235,30.549,30.7904,379917.35364242
2019-05-14,30.9357,31.348,30.9155,31.223,279444.32106655
2019-05-15,31.0434,31.3642,30.9784,31.348,288590.61343571
2019-05-16,31.3794,31.6381,30.9432,31.3328,400813.13807582
2019-05-17,31.1131,31.5102,31.1131,31.2849,306563.69076683
2019-05-20,31.2686,31.5845,31.2371,31.493,212726.98417408
2019-05-21,31.493,31.6268,31.4835,31.6018,334156.55996899
2019-05-22,31.5845,31.7633,31.5465,31.749,243610.25588817
2019-05-23,31.493,31.749,31.4213,31.493,275170.25476644
2019-05-24,31.5255,31.6649,31.4072,31.5102,215988.05485844
2019-05-28,31.5255,31.6268,31.3394,31.4367,300641.80429759
2019-05-29,31.3642,31.4213,31.1046,31.2544,307090.61609746
2019-05-30,31.3919,31.4282,31.1502,31.1914,190056.62417393
2019-05-31,31.0062,31.0062,30.7215,30.7274,402167.63996946
2019-06-03,30.7114,31.161,30.6941,31.0978,241672.26013934
2019-06-04,31.2458,31.5255,31.1752,31.5102,212158.15623267
2019-06-05,31.5255,31.5884,31.3564,31.577,165651.49608726
2019-06-06,31.5465,31.6268,31.0577,31.5845,195660.0508012
2019-06-07,31.6268,31.6562,31.4291,31.5015,405910.59067786
2019-06-10,31.639,31.639,31.4539,31.5102,388604.81242351
2019-06-11,31.5102,31.6649,31.4605,31.5015,308447.21312164
2019-06-12,31.5845,31.9131,31.5255,31.8988,310277.30964769
2019-06-13,31.9332,32.3224,31.8653,32.1841,280147.23736246
2019-06-14,32.2376,32.4247,32.1146,32.4019,293696.44655992
2019-06-17,32.5241,32.5241,32.1831,32.1831,329710.69296467
2019-06-18,32.3224,32.4476,32.2291,32.3531,220431.82673224
2019-06-19,32.4628,32.6558,32.4019,32.4981,195395.01678798
2019-06-20,32.5585,32.5898,31.7526,32.0028,507978.01759414
2019-06-21,31.9704,32.0364,31.7669,32.0364,334059.13639892
2019-06-24,32.2139,32.4915,32.1192,32.3933,274744.94326696
2019-06-25,32.4981,32.5067,32.018,32.0364,302146.10802479
2019-06-26,32.1517,32.3388,32.018,32.018,256905.95429036
2019-06-27,32.1442,32.2376,31.9293,31.9704,253920.3932719
2019-06-28,32.1089,32.2224,32.0104,32.2224,210911.5535618
2019-07-01,32.4411,32.4495,32.1785,32.2833,220185.64889388
2019-07-02,32.3159,32.3942,32.2597,32.3942,179081.28284396
2019-07-03,32.5086,32.5173,32.3645,32.4276,185937.59753372
2019-07-05,32.4411,32.5526,32.355,32.5011,187363.3338657
2019-07-08,32.4792,32.7083,32.4792,32.7083,285437.44197412
2019-07-09,32.6281,32.6995,32.5976,32.5976,219320.35998116
2019-07-10,32.6824,32.9124,32.5976,32.8266,246345.44880718
2019-07-11,32.8171,32.9661,32.6921,32.8094,317512.84296505
2019-07-12,32.9124,33.1378,32.8266,33.0376,323940.70345952
2019-07-15,33.0825,33.4739,33.0748,33.3746,481224.24817294
2019-07-16,33.3821,33.5634,33.1531,33.1608,347070.94461304
2019-07-17,33.029,33.0825,32.6499,32.7674,349943.36858239
2019-07-18,32.8496,33.029,32.671,33.029,169556.81941245
2019-07-19,33.0509,33.1932,32.8496,32.8638,171032.83887736
2019-07-22,32.8333,32.944,32.186,32.2625,506749.22353284
2019-07-23,32.3111,32.61,32.2797,32.5947,268652.30365877
2019-07-24,32.5878,32.8247,32.4686,32.7618,184693.08999341
2019-07-25,32.8859,32.9725,32.6967,32.7311,236219.6829109
2019-07-26,32.6967,33.0033,32.6967,32.9956,163260.95214195
2019-07-29,33.0673,33.0673,32.798,32.9106,217917.67008511
2019-07-30,32.8693,33.5408,32.8496,33.531,360420.068844
2019-07-31,33.3919,33.679,33.3116,33.6189,460889.95872408
2019-08-01,33.4232,33.7935,33.4164,33.6591,432032.67824146
2019-08-02,33.6591,33.7995,33.4013,33.5807,280078.09805467
2019-08-05,33.2808,33.2808,31.7441,32.2032,822606.91337188
2019-08-06,32.3826,33.0367,32.3598,32.9956,362440.82224912
2019-08-07,32.798,32.9431,32.3826,32.842,248900.46049982
2019-08-08,33.0033,33.7069,32.9497,33.6104,471733.30683005
2019-08-09,33.0509,33.4995,32.7148,32.8333,368153.19566443
2019-08-12,32.7245,33.6025,32.5717,33.4748,316693.6469242
2019-08-13,33.4919,33.9816,33.3372,33.4164,307484.50063885
2019-08-14,33.0673,33.4995,33.0673,33.302,364276.15660152
2019-08-15,33.2648,33.7897,33.2391,33.4394,371772.53367102
2019-08-16,33.5244,34.0274,33.5244,34.0055,373404.64036112
2019-08-19,34.0932,34.3014,33.8365,34.078,326769.12968753
2019-08-20,33.9999,34.4409,33.9722,34.3835,256284.74808547
2019-08-21,34.4724,34.589,34.078,34.544,226592.55808296
2019-08-22,34.544,34.7234,34.3464,34.4951,226193.43571524
2019-08-23,34.4724,34.5373,34.1306,34.2738,238636.41598794
2019-08-26,34.4236,34.589,34.2431,34.589,285649.05015859
2019-08-27,34.5963,34.7557,33.9579,34.1057,339840.64912203
2019-08-28,34.0932,34.5648,34.0102,34.5506,219603.20260395
2019-08-29,34.6832,34.8685,34.646,34.7165,261678.66165881
2019-08-30,34.8819,35.0402,34.7405,34.8903,336690.62035624
2019-09-03,34.6832,34.8685,34.0932,34.2824,401260.44844596
2019-09-04,34.2891,34.2891,34.0608,34.2431,271439.87484127
2019-09-05,34.4236,34.5276,33.9951,34.2258,406590.46053786
2019-09-06,34.2097,34.2738,34.0608,34.2097,289368.95443105
2019-09-09,34.1698,34.2097,34.0514,34.1458,246666.0037797
2019-09-10,34.1306,34.1698,34.0427,34.1698,295167.22819847
2019-09-11,34.1698,34.2642,34.0102,34.0427,346300.98413986
2019-09-12,34.0427,34.1698,34.0427,34.1544,292306.32744711
2019-09-13,34.1698,34.456,34.1382,34.2499,384197.70533416
2019-09-16,34.3186,34.3757,34.1057,34.2738,510583.31241971
2019-09-17,34.2499,34.5085,34.2185,34.4008,496795.25834079
2019-09-18,34.4236,34.9648,34.3169,34.941,315712.07826655
2019-09-19,34.9648,35.1156,34.6929,34.8847,251152.72582953
2019-09-20,34.9076,35.2435,34.8132,35.2361,432291.42686306
2019-09-23,34.9648,35.2263,34.7347,34.8457,322746.47905213
2019-09-24,34.8457,34.8923,34.3701,34.4409,271083.7026496
2019-09-25,34.3701,34.6135,34.2422,34.5094,195737.57063116
2019-09-26,34.456,34.8847,34.4409,34.7253,170869.4186953
2019-09-27,34.8387,34.8387,34.3376,34.4236,195953.36907669
2019-09-30,34.5373,34.6223,34.2986,34.3376,163648.55129172
2019-10-01,34.456,34.4877,33.7887,33.8432,330517.31822229
2019-10-02,33.6826,33.7975,32.5888,32.7941,647578.66055612
2019-10-03,32.7568,33.0415,32.4971,32.923,332035.24029799
2019-10-04,33.0088,33.218,32.7941,33.1673,221826.13610612
2019-10-07,33.1598,33.4929,32.8991,33.4164,259436.8719818
2019-10-08,33.2886,33.386,33.0966,33.1139,189667.97745889
2019-10-09,33.2963,33.6006,33.2094,33.3755,257694.7709384
2019-10-10,33.3755,33.5253,33.2963,33.3919,222094.31281515
2019-10-11,33.6132,33.7554,33.4318,33.4318,307355.65011067
2019-10-14,33.3755,33.4433,33.1445,33.2963,276022.97289592
2019-10-15,33.4164,33.7641,33.302,33.4854,296403.35521665
2019-10-16,33.4481,33.7468,33.2648,33.5826,293964.62326894
2019-10-17,33.7115,33.722,33.4603,33.5673,319235.04026832
2019-10-18,33.5091,33.8212,33.5091,33.6685,274436.9590777
2019-10-21,33.7563,34.1248,33.7563,33.9253,260243.49723942
2019-10-22,33.5742,34.1315,33.5742,33.8365,276110.96837856
2019-10-23,33.8365,34.3739,33.8212,34.1467,416114.92396937
2019-10-24,34.1812,34.3178,33.6935,33.7708,288094.06749792
2019-10-25,33.8288,34.271,33.8288,34.122,274053.550189
2019-10-28,34.332,34.4912,34.2405,34.4121,205433.83476689
2019-10-29,34.3739,34.561,34.3739,34.5059,229937.43398889
2019-10-30,34.542,34.6106,34.2756,34.5477,184282.44440771
2019-10-31,34.5477,34.6116,34.3587,34.3739,171477.00655169
2019-11-01,34.4607,34.7311,34.4607,34.7072,177548.69485449
2019-11-04,34.7311,34.8704,34.69,34.7156,302074.87358644
2019-11-05,34.7396,35.0068,34.7311,34.8187,234279.59203153
2019-11-06,34.7703,34.9628,34.5059,34.7703,270302.21895845
2019-11-07,34.9219,34.9945,34.5344,34.586,290817.73719896
2019-11-08,34.4047,34.5153,33.2943,33.5588,866116.48928086
2019-11-11,33.4394,34.0112,33.3583,33.8452,367233.4333577
2019-11-12,34.0524,34.3587,33.8538,33.9654,367197.81613853
2019-11-13,33.9654,34.3415,33.8452,34.3053,232742.81378098
2019-11-14,34.2441,34.4704,34.2215,34.2622,274580.47551963
2019-11-15,34.2843,34.4188,34.164,34.3587,328152.96340873
2019-11-18,34.3587,34.5687,34.1718,34.2277,528565.81783825
2019-11-19,34.2843,34.333,34.0608,34.2622,324290.59025958
2019-11-20,34.1879,34.3149,34.0608,34.2622,314287.38949985
2019-11-21,34.3424,34.3807,33.6179,33.6906,353824.59790638
2019-11-22,33.6906,33.931,33.6015,33.7679,191275.99014778
2019-11-25,33.8518,33.9512,33.6179,33.8269,382122.478535
2019-11-26,33.7774,33.9989,33.7087,33.9903,301183.395542
2019-11-27,33.9903,34.4932,33.9234,34.478,236224.92073724
2019-11-29,34.4714,34.6547,34.2528,34.5792,138823.34953193
2019-12-02,34.645,34.645,34.3424,34.3807,369649.11886947
2019-12-03,34.2116,34.2441,33.8031,34.078,387900.84856232
2019-12-04,34.1134,34.5075,34.0981,34.3424,253786.30491738
2019-12-05,34.4129,34.4951,34.2441,34.2843,284448.54035958
2019-12-06,34.4617,34.6356,34.333,34.4522,225226.53297134
2019-12-09,34.4522,34.8866,34.4522,34.6547,286599.19185815
2019-12-10,34.6929,34.8054,34.5001,34.6929,313203.15944577
2019-12-11,34.6622,34.7576,34.5582,34.7337,301776.3174846
2019-12-12,34.8132,35.0077,34.6938,34.9678,226779.02470095
2019-12-13,34.9507,34.9507,34.6841,34.8476,207200.02981149
2019-12-16,34.9678,35.1845,34.8609,35.1453,535780.39985021
2019-12-17,35.1376,35.258,34.9429,35.025,369974.91166833
2019-12-18,35.09,35.1061,34.9105,34.9906,254883.1057547
2019-12-19,35.0489,35.1292,34.9507,35.0966,202377.0393101
2019-12-20,35.1453,35.1968,34.9152,35.0077,390430.71868847
2019-12-23,35.0348,35.1205,34.7655,35.0804,298103.55364926
2019-12-24,35.1529,35.2665,35.0966,35.1376,164746.3996943
2019-12-26,35.175,35.3144,35.1292,35.2351,268082.42815209
2019-12-27,35.3582,35.3582,34.881,35.1567,280710.82747753
2019-12-30,35.172,35.2141,34.881,35.0116,279325.94619106
2019-12-31,35.0116,35.0995,34.8496,34.9381,310479.48974472
2020-01-02,34.9526,35.0929,34.8245,35.0842,336664.4312245
2020-01-03,34.8496,35.172,34.8496,35.1567,228702.35453599
2020-01-06,35.0288,35.2857,34.9458,35.149,411816.76366805
2020-01-07,35.2225,35.2388,35.0288,35.1567,261020.79066948
2020-01-08,35.1233,35.3497,35.1195,35.1968,236200.82673605
2020-01-09,35.2543,35.3335,35.1968,35.3104,248810.36988663
2020-01-10,35.3104,35.5148,35.2543,35.3408,229989.81225238
2020-01-13,35.4002,35.739,35.3266,35.7008,372256.50882559
2020-01-14,35.6599,35.8353,35.5807,35.7965,186826.98044764
2020-01-15,35.7965,36.2097,35.7965,36.1208,360575.10850391
2020-01-16,36.268,36.4397,36.1924,36.2841,356834.25292603
2020-01-17,36.3575,36.4694,35.9968,36.1621,377691.27744446
2020-01-21,36.1458,36.2392,36.0293,36.0828,304076.77081671
2020-01-22,36.1924,36.372,36.0657,36.3079,253807.25622278
2020-01-23,36.2603,36.3338,36.1754,36.2603,202894.5365533
2020-01-24,36.2259,36.2775,35.6798,35.8353,363186.6887211
2020-01-27,35.4153,35.6894,35.0382,35.4862,491269.35154346
2020-01-28,35.615,35.7783,35.4956,35.5434,337075.0768102
2020-01-29,35.6979,35.7783,35.3725,35.4298,392894.59220266
2020-01-30,35.3296,35.4765,35.3228,35.4384,168776.38328657
2020-01-31,35.3877,35.424,34.9478,35.0642,402382.39084973
2020-02-03,35.2751,35.4528,35.0642,35.1185,276271.24586483
2020-02-04,35.2751,35.5921,35.175,35.3725,284603.58001949
2020-02-05,35.5252,35.6007,35.3296,35.5252,345166.47095285
2020-02-06,35.6007,35.72,35.5089,35.6571,241135.90672129
2020-02-07,35.6482,35.8594,35.615,35.8353,235013.93528555
2020-02-10,35.8353,36.2259,35.7783,36.1371,305945.62725774
2020-02-11,36.1621,36.3242,36.116,36.1677,337063.55359223
2020-02-12,36.2996,36.3338,36.0741,36.1458,207163.36502705
2020-02-13,36.0657,36.6345,36.0569,36.6345,286535.29037669
2020-02-14,36.6277,36.6783,36.2936,36.5514,286316.34923534
2020-02-18,36.4703,36.7165,36.3338,36.4054,350367.63251658
2020-02-19,36.4598,36.5486,36.3538,36.4598,267400.46316156
2020-02-20,36.4369,36.5735,36.2392,36.4369,279653.83412047
2020-02-21,36.3194,36.3682,36.0768,36.2298,252277.81092911
2020-02-24,35.5787,35.7724,35.3399,35.5186,537219.75453069
2020-02-25,35.5787,35.6302,29.8159,32.0973,2191231.0344089
2020-02-26,32.231,33.3764,32.2234,32.8123,1083949.306579
2020-02-27,32.1507,32.483,31.1591,31.5198,1472011.480193
2020-02-28,29.4828,30.8173,27.7099,30.2016,2261053.3547605
2020-03-02,30.7114,31.8473,30.6693,31.8156,1316477.3694799
2020-03-03,32.6881,32.8763,30.9367,31.1674,1005467.8117087
2020-03-04,31.6018,31.9788,31.1884,31.4855,490689.00038408
2020-03-05,31.0768,31.2906,30.6281,30.9145,540211.60094078
2020-03-06,30.588,30.588,29.5667,30.1775,932808.68460686
2020-03-09,27.8064,28.0403,26.1691,26.7916,1384851.9546289
2020-03-10,27.8064,28.0031,26.6809,27.4064,815746.40842104
2020-03-11,26.5778,27.0561,25.2222,25.6223,1248907.314458
2020-03-12,23.1212,23.5784,20.0045,21.6893,2033563.0332414
2020-03-13,24.2162,24.2162,22.3364,23.0457,1634437.5228151
2020-03-16,20.4455,21.6655,17.994,17.994,2403128.3468894
2020-03-17,18.7883,18.7883,15.9063,16.568,2508716.6406768
2020-03-18,15.5608,15.5856,11.9898,13.9267,3114888.1888201
2020-03-19,13.6211,16.7341,11.6479,15.7164,2484595.4027782
2020-03-20,16.0725,17.1864,14.7083,14.7083,1905410.183546
2020-03-23,14.0918,14.2397,12.4794,12.9938,2428543.3278961
2020-03-24,14.2904,16.066,14.2904,15.032,1769356.5965871
2020-03-25,16.2203,18.756,15.5209,16.2109,3186069.2013266
2020-03-26,17.7804,21.3496,17.1302,19.2933,2353865.5425195
2020-03-27,18.5114,20.5628,17.66,19.4641,1882645.5426716
2020-03-30,19.1597,19.6196,17.113,17.722,1712008.6834661
2020-03-31,17.7735,18.4331,16.8915,16.9317,1261073.7374993
2020-04-01,15.915,16.2806,14.9671,15.1724,1882203.4701278
2020-04-02,14.9862,15.5111,14.3064,14.6033,1271143.9824364
2020-04-03,14.82,15.0893,13.5371,14.315,1244280.218662
2020-04-06,15.7421,16.4075,15.4463,15.5608,1300708.369476
2020-04-07,17.2619,18.5726,16.7255,17.6189,1762387.1448482
2020-04-08,18.4018,20.2662,18.0886,18.9609,1915838.6958053
2020-04-09,20.8618,22.8254,20.5962,21.6052,2445796.7278868
2020-04-13,22.0073,22.3393,19.9539,20.9858,2353907.4451303
2020-04-14,21.9098,22.2037,20.8962,21.5719,1230413.5971878
2020-04-15,19.9378,20.9075,19.4641,20.4579,1322426.492646
2020-04-16,20.6545,21.0117,20.1495,20.5715,1051168.8941617
2020-04-17,21.5672,21.8086,19.9757,20.0245,1217793.5783844
2020-04-20,19.6875,19.6924,18.6299,19.1693,1653839.4791739
2020-04-21,18.5067,18.9267,17.896,18.1937,966969.78804962
2020-04-22,18.6786,18.816,17.9788,18.0446,657226.73668945
2020-04-23,18.1545,18.8531,18.0619,18.497,678526.88131692
2020-04-24,19.4279,20.4951,18.8531,20.2756,996217.81037781
2020-04-27,21.0631,21.7257,20.5582,21.4478,1051912.6655032
2020-04-28,22.3519,22.7507,20.9315,20.9848,945469.55845565
2020-04-29,21.6398,22.7507,21.463,22.4148,981967.78001497
2020-04-30,22.1331,22.1829,21.1262,21.7076,796029.13491599
2020-05-01,20.9132,21.104,20.2756,20.7346,773242.49517091
2020-05-04,20.0437,20.3836,19.3517,20.0017,762313.2467128
2020-05-05,20.8455,21.4478,20.685,20.9505,835251.02617636
2020-05-06,21.1433,21.7858,20.9132,21.5347,662061.25040881
2020-05-07,22.0645,22.475,21.6168,21.9174,559157.86640739
2020-05-08,22.3692,22.8062,21.9174,22.3976,706559.72793233
2020-05-11,22.3832,22.7061,21.9853,22.4073,610218.29277989
2020-05-12,22.5169,23.7139,22.4606,22.9417,722777.08587154
2020-05-13,23.191,23.4058,21.9423,23.0152,669505.24921484
2020-05-14,22.2679,22.8472,21.151,22.683,610074.77633795
2020-05-15,22.9636,23.9737,22.6991,23.8971,546533.65734302
2020-05-18,24.8806,25.8285,24.7622,25.6127,838062.69136005
2020-05-19,25.5591,26.6064,25.1392,26.5215,730962.76088846
2020-05-20,26.5215,27.1829,25.0953,25.2156,1079744.3795868
2020-05-21,25.1392,26.1853,24.9979,25.8848,467802.84193839
2020-05-22,25.8495,25.9773,25.1623,25.4324,364364.15208417
2020-05-26,26.3936,27.2985,26.1519,26.931,598460.42019352
2020-05-27,27.9266,27.9266,26.6475,27.1142,455613.37246093
2020-05-28,27.3606,27.5688,26.4805,26.6646,652624.78245996
2020-05-29,26.6562,26.8776,25.7665,26.1426,568179.49850946
2020-06-01,26.3696,27.0246,26.1853,26.699,544410.24254146
2020-06-02,26.9473,27.0619,26.2447,26.8319,859246.5562426
2020-06-03,27.0514,27.9266,26.8575,27.6594,738572.27500709
2020-06-04,27.7129,28.1559,27.5094,27.8874,645381.9161857
2020-06-05,29.0178,30.2634,28.4307,28.7257,963002.65837351
2020-06-08,29.8052,30.2262,29.5658,30.0125,612816.25464859
2020-06-09,29.2431,29.7413,28.8095,29.3958,574605.26387341
2020-06-10,29.4712,29.521,27.7292,28.2884,749131.732925
2020-06-11,26.1129,27.0436,25.3043,26.2782,1081319.9177524
2020-06-12,28.0793,28.2466,26.4987,27.7616,565247.36331977
2020-06-15,26.3793,28.0213,26.1853,27.7129,534861.68510876
2020-06-16,28.8355,28.8822,27.9038,28.3981,528615.05340593
2020-06-17,28.4612,28.4612,27.8293,28.0145,335372.78324704
2020-06-18,27.8874,28.2761,27.4084,27.5334,281930.19345138
2020-06-19,27.8044,28.1435,27.2326,27.374,398330.40838678
2020-06-22,27.0732,27.3759,26.807,27.0808,399715.28967325
2020-06-23,27.2805,27.3654,26.7096,26.7734,350367.63251658
2020-06-24,26.4908,26.5808,25.5096,26.2608,560522.84395372
2020-06-25,25.9755,26.531,25.5459,26.4365,480989.59355255
2020-06-26,26.2608,26.4728,25.5365,25.96,476000.04017327
2020-06-29,25.8408,26.0852,25.3331,26.0671,475667.9619828
2020-06-30,26.05,26.6399,26.05,26.2437,401136.83574414
2020-07-01,26.2027,26.7812,26.1274,26.1368,326288.29722877
2020-07-02,26.5568,26.9263,25.8819,25.8819,364953.93133096
2020-07-06,26.3534,26.4997,26.1015,26.2123,451776.14087825
2020-07-07,25.8894,25.9946,25.4199,25.5022,410675.96508943
2020-07-08,25.4199,25.6949,25.125,25.29,419169.62429561
2020-07-09,25.1324,25.2242,23.7148,24.1597,855866.06311748
2020-07-10,23.9773,24.8558,23.8258,24.6685,403048.64236122
2020-07-13,24.6685,25.7636,24.5644,24.9723,553892.8033622
2020-07-14,24.9723,25.7474,24.9102,25.4418,321919.95005439
2020-07-15,26.2867,26.3877,25.8963,26.3632,406564.27140613
2020-07-16,26.025,26.7249,26.0156,26.6752,367855.68712785
2020-07-17,26.8758,27.2222,26.8403,26.9577,357670.21001121
2020-07-20,26.4937,26.9405,25.9592,26.2034,516606.8127201
2020-07-21,26.3725,26.5511,26.0587,26.2972,375463.10611595
2020-07-22,26.05,26.512,26.0404,26.4575,217329.98596884
2020-07-23,26.1771,26.6371,25.9755,26.2543,332365.22335792
2020-07-24,25.8811,26.0949,25.3513,25.5145,503091.12561128
2020-07-27,25.457,25.6681,25.1669,25.2845,380050.39443167
2020-07-28,25.1412,25.5509,24.9492,25.3646,355278.61850062
2020-07-29,25.3646,25.8723,25.3646,25.7092,256794.91237178
2020-07-30,25.2939,25.8132,25.2939,25.651,215099.71950981
2020-07-31,25.457,25.8084,25.0256,25.7186,404952.06845615
2020-08-03,25.6012,25.7092,25.3284,25.4476,469726.17177344
2020-08-04,25.373,26.007,25.2845,25.9755,396003.76592292
2020-08-05,26.1853,26.8126,26.0852,26.3478,427653.85541439
2020-08-06,26.4672,26.6466,26.2543,26.2801,279413.94167372
2020-08-07,26.1023,27.2145,26.0671,27.1868,574211.37933202
2020-08-10,27.1956,28.2981,27.1956,28.0106,545137.25283859
2020-08-11,28.4261,28.4261,27.4637,27.6137,412338.45117233
2020-08-12,28.0518,28.1549,27.5438,27.7377,277010.82694518
2020-08-13,27.6219,28.1795,27.5344,27.8511,320055.28387445
2020-08-14,28.0277,28.0277,27.5621,27.8332,367004.01656364
2020-08-17,27.9515,28.2389,27.5525,27.9333,546911.82840536
2020-08-18,27.8791,27.8791,27.1019,27.1602,470504.51276877
2020-08-19,26.9386,27.2432,26.7324,26.7592,365538.47275143
2020-08-20,26.4184,26.741,26.1789,26.3327,447002.38594453
2020-08-21,26.2143,26.3877,25.8963,26.0861,384476.35769588
2020-08-24,26.0861,26.6589,25.942,26.5474,356947.38997516
2020-08-25,26.7019,26.847,26.1302,26.3926,267844.63083587
2020-08-26,26.3849,26.3956,25.7082,25.7263,348796.28461214
2020-08-27,25.6223,26.1691,25.6223,26.0166,333809.81586475
2020-08-28,26.0776,26.2867,26.0166,26.1368,263012.21224706
2020-08-31,26.1368,26.1872,25.6175,25.8466,425089.41563432
2020-09-01,25.7445,25.9467,25.6403,25.9144,428184.97100609
2020-09-02,25.8207,26.2351,25.3169,26.1139,474933.61872878
2020-09-03,26.2143,26.2821,25.4371,25.6089,479945.17097872
2020-09-04,25.6089,25.8045,24.7879,25.4446,488964.70795027
2020-09-08,25.3608,25.8304,25.1717,25.4972,497082.29122466
2020-09-09,25.6223,26.0596,25.5572,25.9689,347321.3127125
2020-09-10,25.9689,26.197,25.4714,25.4885,282422.54912811
2020-09-11,25.5306,25.9048,25.5306,25.8811,229727.92093498
2020-09-14,26.0079,26.2569,25.8227,26.1445,256809.57828556
2020-09-15,26.2914,26.4614,26.1302,26.1961,262250.63229602
2020-09-16,26.3593,26.8594,25.9238,26.0079,558543.99315937
2020-09-17,25.7176,26.1445,25.6843,25.9993,211130.49470315
2020-09-18,25.9689,26.1691,25.7539,26.026,397036.6652788
2020-09-21,25.7616,25.796,25.3169,25.3608,557093.11526094
2020-09-22,25.5572,25.8045,25.3874,25.5736,206737.00596231
2020-09-23,25.6921,25.7875,24.8232,24.9942,368066.24774705
2020-09-24,24.8491,25.2357,24.473,24.8232,433108.52777337
2020-09-25,24.8491,25.5917,24.7612,25.5572,294063.09440428
2020-09-28,25.8609,26.3439,25.732,26.1033,400301.92622424
2020-09-29,26.025,26.05,25.354,25.5164,470925.63400717
2020-09-30,25.4161,25.9669,25.3102,25.4247,458497.31964822
2020-10-01,25.5256,26.3867,25.5164,26.3258,392730.12445532
2020-10-02,25.6203,26.51,25.5256,26.4356,346032.80743083
2020-10-05,26.4634,26.6054,26.1368,26.1529,333436.88262877
2020-10-06,26.2054,26.3965,25.751,25.793,345249.22860915
2020-10-07,25.922,26.24,25.751,26.025,337272.01908088
2020-10-08,26.0156,26.3867,26.0156,26.3507,211160.87409597
2020-10-09,26.4356,26.7888,26.3822,26.4021,272410.96784622
2020-10-12,26.4108,26.5558,25.8189,26.0328,395958.72061634
2020-10-13,25.922,26.1529,25.8093,25.9487,206636.43969643
2020-10-14,25.9487,26.4203,25.9487,26.1033,228995.6728115
2020-10-15,25.922,26.1608,25.6203,25.6538,401643.85733464
2020-10-16,26.1302,26.1789,25.7053,25.8027,359079.18529886
2020-10-19,25.9401,25.9575,25.0468,25.0705,483611.64942244
2020-10-20,25.3274,25.751,25.0771,25.628,442092.44752576
2020-10-21,25.6203,25.6203,25.2433,25.3102,277328.23922187
2020-10-22,25.2768,25.4849,25.0858,25.4752,249478.71652865
2020-10-23,25.6127,25.9401,25.5773,25.8275,302476.09108472
2020-10-26,25.732,25.793,25.3196,25.628,469600.46394107
2020-10-27,25.5773,25.8875,25.4209,25.5773,364119.02181107
2020-10-28,25.1842,25.3665,24.3191,24.3879,756402.88346153
2020-10-29,24.3289,24.4051,23.8868,23.8944,1047715.0714678
2020-10-30,23.8944,24.1282,23.0974,23.7129,547199.90885451
2020-11-02,24.4309,24.5189,24.0824,24.4051,522189.28804198
2020-11-03,24.7766,24.9768,24.5008,24.8214,317633.31297106
2020-11-04,24.8558,25.2701,24.5589,24.8958,365627.51579934
2020-11-05,25.0552,25.5832,24.9768,25.4104,320851.43347937
2020-11-06,25.123,25.3043,24.8872,24.8958,377855.74519178
2020-11-09,26.0587,26.7668,25.7999,25.8581,1040253.2640521
2020-11-10,26.0394,27.1029,25.9384,26.975,472031.86293189
2020-11-11,27.2698,27.2698,26.5759,26.8192,403020.35809894
2020-11-12,26.4834,26.9405,26.3268,26.5673,271454.54075504
2020-11-13,26.7152,26.9796,26.594,26.8097,447475.8854464
2020-11-16,27.3395,27.8989,27.1563,27.313,636906.06558909
2020-11-17,27.2698,27.3311,27.0524,27.3033,360267.12431463
2020-11-18,27.313,27.6584,27.0199,27.0199,346493.73614948
2020-11-19,27.0103,27.3482,26.8555,27.1029,325214.5428274
2020-11-20,27.1476,27.2689,26.8643,26.9673,337591.52648813
2020-11-23,27.2192,27.6689,26.9158,27.5725,619484.00758981
2020-11-24,27.7606,28.171,27.6727,28.0222,572557.27377127
2020-11-25,28.0135,28.3792,27.8129,28.3267,440715.94676147
2020-11-27,28.3179,28.3267,28.0556,28.1883,193871.85688592
2020-11-30,28.1883,28.2474,27.1048,27.1411,619144.59644244
2020-12-01,27.4742,27.9248,27.1323,27.6039,445876.25327968
2020-12-02,27.6727,28.0403,27.5075,27.857,383734.68148497
2020-12-03,27.8913,28.5834,27.8169,28.3971,430363.90676693
2020-12-04,28.5024,28.6321,28.0556,28.2655,390135.30528245
2020-12-07,28.1624,28.1624,27.498,27.6307,511811.05891573
2020-12-08,27.5763,27.8129,27.4807,27.5955,362141.21858201
2020-12-09,27.796,27.8054,27.2309,27.4044,475630.24963309
2020-12-10,27.2879,27.4474,26.9072,27.4303,489462.30145334
2020-12-11,27.333,27.4895,27.2309,27.3252,297681.38484561
2020-12-14,27.4646,27.6229,27.3252,27.4474,395217.04440544
2020-12-15,27.7014,27.796,27.4044,27.796,441269.06122383
2020-12-16,27.8828,28.0556,27.751,27.8913,388070.55413599
2020-12-17,27.8645,27.96,27.4044,27.5075,467040.21442209
2020-12-18,27.4044,27.5256,26.9233,27.1676,875124.50303444
2020-12-21,27.0741,27.6919,26.8824,27.2879,484711.59295556
2020-12-22,27.2727,27.7337,27.0981,27.2212,997379.56026184
2020-12-23,27.2727,27.5172,27.0818,27.1239,386885.75781604
2020-12-24,27.1848,27.2309,26.8555,27.0981,309268.50429303
2020-12-28,27.2814,27.9248,27.2128,27.2472,588547.31004697
2020-12-29,27.396,27.5659,27.0915,27.4216,513337.36151357
2020-12-30,27.6039,28.5633,27.5344,28.336,1097211.4828927
2020-12-31,28.3179,28.5881,27.961,28.1091,950223.40964925
2021-01-04,28.2284,28.2483,27.1829,27.4895,921622.7826577
2021-01-05,27.4807,27.9638,27.4807,27.8159,429060.73557151
2021-01-06,28.1137,28.342,27.5525,27.6326,554460.58373834
2021-01-07,27.7119,27.9735,27.5344,27.7433,573099.91258094
2021-01-08,27.8762,27.9563,27.6747,27.9285,453736.13549774
2021-01-11,27.6326,27.9992,27.5438,27.6049,415181.54331412
2021-01-12,27.6049,27.8942,27.499,27.7806,404732.07974952
2021-01-13,27.8428,27.9191,27.5229,27.6326,406742.35750195
2021-01-14,27.7988,28.4363,27.6393,28.2531,532518.28160058
2021-01-15,28.1671,28.5005,27.9754,28.3505,429355.10141227
2021-01-19,28.4363,29.1752,28.2369,28.6503,660064.59100489
2021-01-20,28.8841,28.9519,28.3152,28.6044,384295.12890423
2021-01-21,28.6503,28.8573,28.5537,28.6312,318239.85326218
2021-01-22,28.6407,28.9995,28.4459,28.9652,469944.06534953
2021-01-25,28.9833,29.3318,28.9385,29.1046,461326.79344151
2021-01-26,29.2802,29.7289,29.2668,29.499,454464.19336014
2021-01-27,29.3767,29.6755,29.2277,29.3604,539689.9134365
2021-01-28,29.3365,29.3995,28.5262,28.7103,652234.04061438
2021-01-29,28.6141,28.6654,27.6336,28.0746,657132.45581519
2021-02-01,28.1996,28.5252,27.8628,28.5252,596937.26029147
2021-02-02,28.5424,28.8861,28.4565,28.6225,505684.8972189
2021-02-03,28.8068,28.9757,28.615,28.9489,282119.80276518
2021-02-04,28.9757,29.5313,28.8955,29.2231,550425.3623197
2021-02-05,29.3193,29.7766,29.2467,29.4865,330846.25371695
2021-02-08,29.5992,29.727,29.2927,29.727,446078.43337671
2021-02-09,29.6535,29.8089,29.205,29.2927,337727.70997319
2021-02-10,29.4492,30.4219,29.3652,30.1317,467724.27454317
2021-02-11,30.1489,30.6158,30.0708,30.2549,337147.35881381
2021-02-12,30.3954,30.5633,30.1833,30.3858,313634.75633686
2021-02-16,30.6693,30.7838,30.3589,30.4935,471060.76992695
2021-02-17,30.4935,30.6597,30.2405,30.4935,347470.06698077
2021-02-18,30.4659,30.8287,30.3504,30.4307,399502.63392351
2021-02-19,30.4563,31.0912,30.4563,30.8896,523125.81139303
2021-02-22,30.9318,31.8596,30.8994,31.4357,562747.87258641
2021-02-23,31.5339,31.5952,30.6624,31.4357,601344.36738082
2021-02-24,31.5503,32.7873,31.5426,32.5747,732005.08833175
2021-02-25,32.7837,32.8293,31.5684,31.6744,651186.47534475
2021-02-26,31.4337,32.9783,31.2401,32.5449,547609.50687494
2021-03-01,32.8293,33.0529,32.2597,32.2681,510746.73260177
2021-03-02,32.4294,32.8619,32.1718,32.5697,336143.79128549
2021-03-03,32.5697,33.3163,32.5697,33.1292,368269.47540936
2021-03-04,33.51,33.8481,32.4981,32.969,476711.33699136
2021-03-05,33.2982,33.4194,31.703,32.5878,562224.0899516
2021-03-08,32.694,33.049,32.3303,32.774,412574.15335801
2021-03-09,32.9861,33.219,32.606,32.9173,392792.9783715
2021-03-10,33.1388,33.5015,32.881,33.3507,272058.98591562
2021-03-11,33.2705,33.9359,33.2371,33.5453,340174.82244305
2021-03-12,33.5281,34.2205,33.5197,34.0608,365912.45355269
2021-03-15,34.6011,34.9553,34.3646,34.9048,518581.47325338
2021-03-16,34.877,34.9048,34.4246,34.4951,383263.27711364
2021-03-17,34.7175,34.7787,34.2746,34.48,363054.69549712
2021-03-18,34.522,34.6098,33.2837,33.3411,477784.04382746
2021-03-19,33.3782,34.3807,33.2104,33.8481,654992.27996931
2021-03-22,34.3357,34.3454,33.9024,34.1057,365128.874731
2021-03-23,33.9359,34.3043,33.5369,33.723,373687.48298391
2021-03-24,33.8558,34.4714,33.8298,33.9024,361781.90369452
2021-03-25,33.8041,34.4283,33.4662,34.355,423877.38261735
2021-03-26,34.7586,35.0193,34.5011,35.0193,466926.02980771
2021-03-29,34.8045,35.0545,34.5648,34.9201,375367.7776764
2021-03-30,34.9201,35.4022,34.8324,35.2847,270853.23829027
2021-03-31,35.2847,35.4727,34.9201,34.9201,312696.13785528
2021-04-01,35.0985,35.5443,35.0059,35.5443,251594.79837331
2021-04-05,35.678,36.2058,35.6292,35.9892,441077.35677949
2021-04-06,36.054,36.3815,36.0445,36.3815,273990.69627283
2021-04-07,36.3729,36.9524,36.3729,36.8205,366444.61670966
2021-04-08,36.9714,36.9838,36.5265,36.8378,317488.74896385
2021-04-09,36.9992,37.0975,36.7041,36.9896,257005.47299098
2021-04-12,36.8816,37.337,36.8559,37.3017,301789.93583311
2021-04-13,37.2033,37.4536,36.9095,37.2302,254583.50208759
2021-04-14,37.2558,37.4631,36.898,37.0345,275621.75539765
2021-04-15,37.0602,37.4353,36.9704,37.4173,262436.05134876
2021-04-16,37.4631,37.801,37.337,37.677,332277.22787526
2021-04-19,37.756,37.9022,37.5537,37.8279,309674.95961766
2021-04-20,37.7036,37.8449,37.1327,37.5251,349298.06837629
2021-04-21,37.4631,38.1188,37.4173,37.9518,318865.24972815
2021-04-22,38.0874,38.3451,37.8878,38.0969,328278.67124108
2021-04-23,38.1305,38.3557,38.0512,38.1943,396202.80332416
2021-04-26,38.2019,38.6574,38.1943,38.4253,401420.72593221
2021-04-27,38.4424,38.8529,38.4424,38.7203,369022.67483823
2021-04-28,38.6077,38.6973,38.2029,38.3118,458403.03877396
2021-04-29,38.5362,38.5362,37.9804,38.2955,323080.65237316
2021-04-30,38.1789,38.3576,38.0157,38.1695,270595.53723394
2021-05-03,38.1695,38.2678,37.9623,38.0082,416529.75981614
2021-05-04,37.9804,38.0311,37.3543,37.694,431549.75065216
2021-05-05,37.9279,37.9279,37.7131,37.7131,161894.92703035
2021-05-06,37.7312,37.8362,36.7174,37.2627,521624.65036165
2021-05-07,37.0307,37.7036,37.021,37.3448,354941.30248381
2021-05-10,37.4334,37.756,37.0402,37.0563,323588.72152892
2021-05-11,36.6546,36.708,35.8937,36.3413,527378.92638774
2021-05-12,36.1774,36.3138,33.9759,34.1812,1371898.8100699
2021-05-13,34.2805,35.6952,34.2422,35.3897,641828.5747911
2021-05-14,35.739,36.5113,35.6589,36.3329,442669.65598932
2021-05-17,36.3844,36.6287,35.7572,36.6098,398073.75489572
2021-05-18,36.7442,37.0402,36.4121,36.4827,328706.07787109
2021-05-19,35.9463,36.5295,35.7572,36.5113,370434.7928217
2021-05-20,36.7891,36.8245,36.4121,36.69,287330.39241635
2021-05-21,36.6982,36.9639,36.6459,36.7605,275714.98870665
2021-05-24,36.9236,37.193,36.7356,37.0115,291064.9626026
2021-05-25,37.1479,37.4153,36.69,36.7356,314498.99768431
2021-05-26,36.7442,37.1386,36.7442,37.103,361030.79939619
2021-05-27,37.2406,37.2771,36.792,37.0164,306846.53338963
2021-05-28,37.0164,37.1615,36.8712,37.0355,234766.70988191
2021-06-01,37.2864,37.5929,37.1079,37.3944,300495.14515985
2021-06-02,37.4392,37.6206,37.1079,37.3313,396837.62787756
2021-06-03,37.3771,37.5498,37.1433,37.3036,221253.11790363
2021-06-04,37.3944,37.6378,37.0612,37.0804,419003.06141775
2021-06-07,37.4039,37.9002,37.2951,37.4669,423422.73929034
2021-06-08,37.6024,37.6826,37.2864,37.5929,341668.65051755
2021-06-09,37.6473,37.8269,37.5594,37.6473,291266.09513436
2021-06-10,37.8,37.8352,37.4259,37.4851,209969.79238441
2021-06-11,37.655,37.884,37.5034,37.7475,220312.4042915
2021-06-14,37.8352,37.972,37.655,37.8269,324402.67974343
2021-06-15,37.881,37.99,37.4851,37.5661,322372.49825088
2021-06-16,37.5594,38.0894,37.4669,37.9804,296112.13207169
2021-06-17,38.1418,38.4758,37.1967,37.4752,434890.43629702
2021-06-18,37.3771,37.4221,36.5745,36.7384,454591.99632303
2021-06-21,36.8549,37.781,36.7634,37.781,355175.95710421
2021-06-22,37.8087,37.8908,37.4221,37.844,233811.33035601
2021-06-23,37.8716,38.0272,37.7638,37.8534,221540.15078751
2021-06-24,38.033,38.1886,37.9184,38.0797,255244.51577273
2021-06-25,38.1798,38.2325,37.9184,37.9279,375629.66899382
2021-06-28,37.8306,38.0949,37.3153,37.6407,472594.40548171
2021-06-29,37.6225,37.7418,37.2501,37.297,270259.26878238
2021-06-30,37.3245,37.3379,36.88,37.1901,410108.18471329
2021-07-01,37.2881,37.4353,37.1814,37.2881,224122.39917716
2021-07-02,37.5063,37.9757,37.3054,37.7943,283280.50508394
2021-07-06,37.9576,37.9576,37.5527,37.8584,258493.01567386
2021-07-07,37.7238,37.8716,37.0364,37.1623,344320.03821499
2021-07-08,36.6556,36.9437,35.9587,36.8358,502111.65208417
2021-07-09,37.233,37.5777,37.0822,37.5623,205727.15304238
2021-07-12,37.4143,37.9136,37.2881,37.905,236067.7859468
2021-07-13,37.9231,37.9231,37.5787,37.65,200619.22478765
2021-07-14,37.758,37.885,37.3333,37.441,236587.37832054
2021-07-15,37.4239,37.8306,37.278,37.3963,241283.61342431
2021-07-16,37.5434,37.6865,37.1623,37.1901,264000.06629631
2021-07-19,36.6556,36.9524,35.8584,36.3825,503537.38841615
2021-07-20,36.3825,37.4699,36.3565,37.2693,226774.83443988
2021-07-21,37.6225,37.905,37.3963,37.6148,217882.05286594
2021-07-22,37.6225,37.7351,37.3523,37.4325,163840.25573607
2021-07-23,37.5957,37.7848,37.4782,37.5862,199467.95055632
2021-07-26,37.5623,38.0111,37.5063,37.9231,277995.53829864
2021-07-27,37.9671,38.0558,37.6588,38.0291,286827.56108692
2021-07-28,37.8898,38.0904,37.6894,37.9271,188240.14599638
2021-07-29,38.0435,38.1677,37.7085,37.7085,205219.0838866
2021-07-30,37.7446,37.909,37.298,37.3981,199828.31300907
2021-08-02,37.6987,37.972,37.4898,37.5357,236431.29109536
2021-08-03,37.5357,37.8801,37.3342,37.843,214901.72967385
2021-08-04,37.8067,37.8621,37.443,37.653,259822.37600103
2021-08-05,37.6987,37.972,37.6987,37.9174,231709.91442512
2021-08-06,37.9174,38.2582,37.6483,37.9623,273269.97136732
2021-08-09,37.972,38.2813,37.8496,38.2161,272954.65422115
2021-08-10,38.1532,38.7268,38.1532,38.5352,339898.26521186
2021-08-11,38.6627,38.6991,38.4253,38.6727,198136.49509861
2021-08-12,38.6627,38.9169,38.517,38.9082,249616.99514423
2021-08-13,39.0163,39.0639,38.5543,38.9351,270459.3537489
2021-08-16,38.834,39.0353,38.4253,38.834,242643.35314428
2021-08-17,38.6534,38.746,37.9404,38.3633,290432.23317973
2021-08-18,38.3345,38.6991,38.0758,38.2355,219779.19356926
2021-08-19,38.199,38.2,36.9896,37.1537,475549.58710734
2021-08-20,37.1537,38.2355,37.0612,38.2068,279301.85218987
2021-08-23,38.4721,38.6534,38.0711,38.2983,310836.70950168
2021-08-24,38.3079,38.5073,38.2534,38.3813,262584.80561704
2021-08-25,38.4625,38.746,38.326,38.5254,341955.68340142
2021-08-26,38.5675,38.5675,37.9288,38.1026,341503.13520495
2021-08-27,38.074,38.5494,38.074,38.393,193902.23627876
2021-08-30,38.3842,38.4291,38.1198,38.1285,179142.04162961
2021-08-31,38.1198,38.2477,37.9642,38.0102,247996.41167212
2021-09-01,38.0454,38.2286,37.8697,37.9642,231084.51795915
2021-09-02,38.1112,38.3021,37.9288,38.3021,169590.34150108
2021-09-03,38.285,38.2945,37.9738,38.0358,227126.81637047
2021-09-07,37.9642,38.0175,37.4889,37.5261,370238.89811628
2021-09-08,37.5986,37.8726,37.5453,37.7991,216676.30524059
2021-09-09,37.7455,38.1379,37.653,37.9384,194307.64403811
2021-09-10,38.1561,38.1561,37.4708,37.4889,225793.26578222
2021-09-13,37.5709,37.7705,37.4249,37.589,328256.67237041
2021-09-14,37.6711,37.8534,37.5357,37.6711,208332.44786796
2021-09-15,37.7455,38.1838,37.6388,38.1112,296731.24314605
2021-09-16,38.1112,38.2945,37.7991,37.8077,267013.91157706
2021-09-17,37.882,37.9194,37.653,37.7705,386837.56981363
2021-09-20,37.3333,37.4708,36.6919,37.0774,492218.44567776
2021-09-21,37.3876,37.6491,37.2406,37.3153,280482.45824875
2021-09-22,37.6338,38.0262,37.4708,37.91,264339.47744368
2021-09-23,38.0358,38.1465,37.8726,38.0175,268317.08277249
2021-09-24,38.0175,38.219,37.8726,37.9288,260436.24924903
2021-09-27,38.1026,38.4291,37.8631,38.2945,439354.11191093
2021-09-28,38.1552,38.4684,37.8707,37.972,357609.45122555
2021-09-29,38.0731,38.285,37.9308,38.1369,299611.00007227
2021-09-30,38.2756,38.3202,37.7523,37.7523,333661.06159647
2021-10-01,37.9366,38.2095,37.5671,38.0827,317121.0535542
2021-10-04,38.1103,38.2906,37.8792,38.1369,277583.84514767
2021-10-05,38.219,38.4949,38.0924,38.1188,259274.49936501
2021-10-06,37.909,38.1456,37.6778,38.1456,251242.81644271
2021-10-07,38.2572,38.4588,37.9271,37.9804,222697.71041045
2021-10-08,37.9804,38.4301,37.972,38.3202,195904.13350903
2021-10-11,38.3299,38.4684,38.1456,38.2095,169115.79443394
2021-10-12,38.285,38.5598,38.2095,38.4492,152466.83960365
2021-10-13,38.5694,38.9912,38.411,38.9912,290349.47552343
2021-10-14,39.0735,39.2807,38.9542,39.1928,222906.17589912
2021-10-15,39.3131,39.4507,39.1106,39.1299,257817.33607493
2021-10-18,39.0927,39.5699,39.0927,39.5509,275807.17445038
2021-10-19,39.6712,39.9326,39.544,39.8915,210920.98164922
2021-10-20,39.9002,40.2238,39.7914,39.8007,253540.12707902
2021-10-21,39.8007,40.1293,39.7769,40.1015,173783.74527543
2021-10-22,40.1388,40.3135,40.0471,40.1952,230931.57342978
2021-10-25,40.2504,40.4251,40.1952,40.2954,259673.62173273
2021-10-26,40.4251,40.5341,40.2676,40.4776,226465.80268533
2021-10-27,40.553,40.6627,40.2142,40.2142,282363.885473
2021-10-28,40.3338,40.5549,40.2238,40.5455,195537.48566465
2021-10-29,40.5455,40.5455,40.3288,40.4424,164089.57627023
2021-11-01,40.5638,40.6103,40.0013,40.0921,324456.10557219
2021-11-02,40.1952,40.5263,40.0195,40.4424,273749.75626081
2021-11-03,40.4701,40.767,40.2858,40.4261,232333.21576056
2021-11-04,40.4511,40.6199,40.2409,40.5455,226340.09485297
2021-11-05,40.7946,42.0527,40.7946,42.0394,437129.08327823
2021-11-08,42.0947,42.8622,42.0022,42.365,368998.58083703
2021-11-09,42.4824,42.6398,41.9574,42.1968,257762.86268093
2021-11-10,42.2247,42.262,41.9668,42.0756,211830.26830327
2021-11-11,42.1788,42.5739,42.1618,42.365,194461.63613274
2021-11-12,42.4136,42.4737,42.0212,42.2991,328379.23750696
2021-11-15,42.5015,42.5253,41.9718,42.1618,304283.14117485
2021-11-16,42.28,42.5826,41.9936,42.4746,304878.158248
2021-11-17,42.4652,42.6217,42.346,42.5739,292337.75440521
2021-11-18,42.6866,43.0179,42.428,42.9996,259629.62399141
2021-11-19,42.9176,43.1295,42.6685,43.0179,344030.91020056
2021-11-22,43.2021,43.5,42.8813,42.9911,482437.32875517
2021-11-23,43.0934,43.4084,42.7132,43.1934,330080.48350485
2021-11-24,42.9911,43.1658,42.9272,43.0179,247433.86912234
2021-11-26,42.24,42.2934,41.544,42.0165,415692.7551657
2021-11-29,42.4346,42.4804,41.6089,41.7492,395297.7069312
2021-11-30,41.5344,41.711,40.7297,41.2021,503796.13703775
2021-12-01,41.7586,41.9437,40.8385,40.849,310481.58487526
2021-12-02,40.8576,41.4981,40.8576,41.2193,253044.62870649
2021-12-03,41.3213,41.4417,40.515,40.766,344551.55013958
2021-12-06,41.0161,41.1735,40.5788,40.8213,371219.41920866
2021-12-07,41.0715,41.3406,40.8031,40.998,246763.42734976
2021-12-08,40.998,41.1929,40.8671,40.9511,227287.09385672
2021-12-09,40.9608,41.1362,40.6915,40.7563,185367.72202705
2021-12-10,40.998,41.0991,40.7105,40.7105,223907.64829689
2021-12-13,40.7393,40.7936,40.4233,40.4233,218891.90578587
2021-12-14,40.3308,40.4491,39.2176,39.3006,409967.81096716
2021-12-15,39.4497,39.921,39.2462,39.7932,323534.24813491
2021-12-16,40.1446,40.2552,39.5509,39.7359,312604.9996768
2021-12-17,39.7741,39.7741,39.1813,39.2549,334108.37196659
2021-12-20,39.0049,39.104,38.3355,38.9856,486643.30331276
2021-12-21,39.3111,39.8591,39.3111,39.7664,275092.73493648
2021-12-22,39.8326,40.2504,39.6271,40.2504,224121.35161188
2021-12-23,40.4442,40.8909,40.3374,40.8909,383662.39948137
2021-12-27,41.039,41.3176,40.8345,41.2816,245908.61408974
2021-12-28,41.3005,41.6241,41.2527,41.3005,357472.22017524
2021-12-29,41.3557,41.6719,41.2625,41.5976,272358.58958273
2021-12-30,41.6336,42.0145,41.4476,41.4572,278796.92572992
2021-12-31,41.541,41.9602,41.4858,41.6891,379991.73077657
2022-01-03,41.835,41.9936,41.2001,41.4608,422609.8286411
2022-01-04,41.6577,42.0766,41.5544,41.9095,316880.11354219
2022-01-05,42.0584,42.1893,41.5163,41.545,267109.2400166
2022-01-06,41.5354,41.7512,41.2001,41.5544,225694.79464689
2022-01-07,41.5831,41.7414,41.2462,41.4608,260921.27196887
2022-01-10,41.2748,41.4152,40.6858,41.1909,325248.06491604
2022-01-11,41.2841,41.7214,41.0877,41.648,192917.5249253
2022-01-12,41.6012,42.0117,41.5936,41.8723,218164.89548875
2022-01-13,42.0212,42.0212,41.5163,41.5163,265641.60107384
2022-01-14,41.3683,41.5784,41.1526,41.1716,420715.8306336
2022-01-18,41.1716,41.7808,41.1526,41.5831,369009.05648972
2022-01-19,41.7606,41.9754,41.4896,41.648,314898.12005203
2022-01-20,41.6577,41.7615,40.6953,40.7241,318821.25198682
2022-01-21,40.5081,40.6208,39.3141,39.6034,674373.28502283
2022-01-24,39.0429,39.0621,36.707,38.3603,1216142.6155196
2022-01-25,38.1275,40.4614,37.9326,40.0042,587977.43454028
2022-01-26,40.3775,40.8728,39.6967,40.0232,417377.24011928
2022-01-27,40.3507,40.6953,39.9097,39.9861,341847.78417865
2022-01-28,39.9861,40.1446,39.5096,40.1349,358861.29172278
2022-01-31,40.2839,41.4064,40.154,41.3131,472378.60703615
2022-02-01,41.4476,41.4952,40.9778,41.3538,371060.18928767
2022-02-02,41.5124,41.5697,40.9778,41.2988,304120.76855804
2022-02-03,40.9874,41.2041,40.4815,40.5569,294430.78981393
2022-02-04,40.5377,41.1469,40.2561,41.0065,300754.9413467
2022-02-07,41.0532,41.3082,40.8292,40.9406,289315.52860231
2022-02-08,40.9226,41.0532,40.6724,40.9406,292024.53238958
2022-02-09,41.2233,41.2796,40.8566,40.8758,233694.0030458
2022-02-10,40.6781,41.0916,40.2935,40.4157,305647.07115591
2022-02-11,40.6123,40.6123,39.5995,39.7779,426809.51780706
2022-02-14,39.6939,39.9765,39.2615,39.6844,334753.6721727
2022-02-15,39.9269,40.1903,39.8428,40.1626,272426.68132527
2022-02-16,40.1148,40.6409,40.1148,40.3697,269668.44197032
2022-02-17,40.2935,40.3411,39.9841,40.0691,211377.72010679
2022-02-18,40.0404,40.4624,40.0404,40.2381,198591.13842564
2022-02-22,39.881,40.1245,39.3827,39.6185,354803.02386823
2022-02-23,39.862,40.1437,39.3093,39.3455,275531.66478446
2022-02-24,37.844,39.3093,37.5357,39.102,716793.3930514
2022-02-25,39.2711,40.575,39.2243,40.4157,525919.66796715
2022-02-28,40.3602,41.1107,40.0958,40.9503,533671.65096246
2022-03-01,40.9549,41.1909,40.0099,40.3145,384417.69404078
2022-03-02,40.5502,41.1162,40.2103,40.8708,450125.17801331
2022-03-03,40.9177,41.1909,40.7851,40.9177,240982.96219193
2022-03-04,40.5598,40.6943,39.8849,40.2667,357725.73097049
2022-03-07,39.8895,40.0968,38.1267,38.1267,738697.98283944
2022-03-08,38.2774,38.5028,37.3054,37.9842,719775.81137404
2022-03-09,38.6637,38.9607,38.4472,38.5598,271366.5452724
2022-03-10,38.4281,38.6354,38.0131,38.1084,314557.66133941
2022-03-11,38.3804,38.5514,37.9384,37.9461,254605.50095825
2022-03-14,38.0131,38.2113,37.5134,37.6644,359103.27930007
2022-03-15,37.9288,38.6506,37.824,38.5598,279262.04470963
2022-03-16,38.7489,39.0506,38.1542,38.6171,323284.92760073
2022-03-17,38.6637,39.4277,38.5121,39.4181,288972.97475913
2022-03-18,39.4181,39.8055,39.0685,39.5783,561117.86102686
2022-03-21,39.6777,39.9993,39.6025,39.8571,238757.93355922
2022-03-22,39.9709,40.4241,39.8858,40.2723,252324.95136625
2022-03-23,40.1025,40.178,39.3751,39.3847,312963.26699903
2022-03-24,39.6682,39.6682,39.3284,39.6397,207853.71053974
2022-03-25,39.63,39.8954,39.46,39.7436,261500.57556298
2022-03-28,39.8007,40.1025,39.5735,39.9135,241015.43671528
2022-03-29,40.1599,40.32,39.9611,40.131,415014.98043625
2022-03-30,40.1025,40.3096,39.9468,40.093,427003.31738194
2022-03-31,40.2353,40.8967,40.112,40.2821,486690.44374989
2022-04-01,40.3727,40.4863,40.1446,40.4481,280892.05626917
2022-04-04,40.4289,40.4289,39.8408,39.8973,332691.01615677
2022-04-05,39.8973,40.154,39.7359,39.8696,278758.16581493
2022-04-06,39.7263,39.8791,38.9771,39.0621,432004.39397918
2022-04-07,39.1671,39.4181,38.8862,39.2329,339729.60720345
2022-04-08,39.2044,39.9259,39.2044,39.5086,228986.24472407
2022-04-11,39.4515,39.5936,39.0239,39.1384,255331.46369011
2022-04-12,39.2137,39.6777,39.0907,39.1384,238656.31972806
2022-04-13,39.2234,39.7456,39.1574,39.7456,236442.81431333
2022-04-14,39.8316,40.2676,39.5841,39.5936,334885.66539665
2022-04-18,39.5745,40.0872,39.4228,39.8973,282897.09619526
2022-04-19,39.9449,40.8089,39.9068,40.7716,322042.51519095
2022-04-20,40.8282,41.5976,40.7909,41.4456,462073.70747876
2022-04-21,41.3978,41.9133,40.7813,40.8663,376737.99304908
2022-04-22,40.8282,40.8948,40.0595,40.0595,350539.4332208
2022-04-25,40.0501,40.4776,39.6223,40.4672,344681.44823301
2022-04-26,40.3248,40.3824,38.3689,38.3976,550962.76330303
2022-04-27,38.5302,39.3378,38.5302,38.9482,396089.66627504
2022-04-28,39.2044,39.4228,38.5292,39.2519,296957.51724429
2022-04-29,39.2137,39.4037,38.16,38.2078,461867.33712065
2022-05-02,38.2793,38.5272,36.8473,37.4203,632241.25744341
2022-05-03,37.6875,38.7375,37.5356,38.5563,347528.73063588
2022-05-04,38.518,39.3196,38.222,39.2816,321657.01117172
2022-05-05,38.9189,38.9951,37.5825,37.907,412214.83847051
2022-05-06,37.9547,38.766,37.63,38.6991,417182.39297913
2022-05-09,38.222,38.303,36.7041,36.8569,564019.61682375
2022-05-10,37.3533,38.0204,36.5084,37.1242,475640.72528579
2022-05-11,36.9905,37.3915,36.2363,36.3032,442107.11343953
2022-05-12,36.0838,36.1504,34.7377,35.2913,617470.58714157
2022-05-13,35.6541,36.5132,35.6063,36.1027,457246.52671629
2022-05-16,36.1793,37.1242,36.0358,36.7422,349910.89405903
2022-05-17,37.4106,37.5154,36.9619,37.3723,272144.88626772
2022-05-18,37.2293,37.4203,36.0455,36.1696,318301.65961308
2022-05-19,35.8644,36.2841,35.5683,35.5968,304909.58520608
2022-05-20,35.6541,35.7588,33.6972,34.3272,713030.53860287
2022-05-23,34.3654,35.2557,34.3272,34.8045,357683.82835971
2022-05-24,34.8142,35.0718,34.0073,34.48,337813.61032528
2022-05-25,34.3654,35.5107,34.3654,35.2626,303342.4275627
2022-05-26,35.425,36.0838,35.425,35.8544,337330.68273599
2022-05-27,36.2078,36.7422,36.0741,36.6851,335185.26906377
2022-05-31,36.6851,36.7138,36.1982,36.3987,535250.33182379
2022-06-01,36.509,36.5955,35.9233,36.3746,283348.81016582
2022-06-02,36.4419,36.7301,36.2795,36.7203,231406.51090173
2022-06-03,36.6625,36.7107,35.9591,36.106,335781.73056604
2022-06-06,36.3843,36.8452,36.2018,36.8452,349809.74508904
2022-06-07,36.7684,37.0371,36.5379,37.0371,249001.16400249
2022-06-08,36.9795,36.9795,36.4467,36.4995,269671.83454489
2022-06-09,36.3172,36.6139,36.0003,36.0676,292299.78133952
2022-06-10,35.5684,35.6836,34.6911,35.3283,678063.40994203
2022-06-13,34.5314,34.5314,33.4178,33.7827,810923.82193914
2022-06-14,33.9171,33.9171,33.1587,33.7154,794680.19986506
2022-06-15,33.8306,34.5718,33.6866,34.3778,616084.73138566
2022-06-16,33.7443,33.9267,32.9762,33.2067,678137.36769291
2022-06-17,33.2833,34.6276,33.1779,34.2052,924293.76243259
2022-06-21,34.9027,35.2182,34.6073,35.1719,513265.34658027
2022-06-22,34.9027,35.9962,34.9027,35.8356,471987.11997226
2022-06-23,35.9992,36.0768,35.5374,35.9319,282217.0451645
2022-06-24,36.153,37.0191,36.153,36.9709,374615.16062837
2022-06-27,37.0478,37.6346,36.6342,37.5386,444289.51411502
2022-06-28,37.8272,38.0485,37.1537,37.1632,547647.75703363
2022-06-29,37.0863,37.2882,36.7076,37.0863,480490.98972825
2022-06-30,36.8459,37.4133,36.1916,37.0671,690402.79345203
2022-07-01,36.9752,38.1941,36.8687,38.1941,400637.3837823
2022-07-05,37.7104,39.1035,36.9655,38.91,574464.77898994
2022-07-06,38.7939,38.9874,37.9233,38.0297,533332.12710135
2022-07-07,38.2716,38.6876,38.2427,38.5811,268939.09402093
2022-07-08,38.5811,39.2582,38.3586,39.1712,297962.35438652
2022-07-11,38.9874,39.1617,38.8101,39.123,331200.90272744
2022-07-12,39.0068,39.655,38.8714,39.4615,380128.42627416
2022-07-13,39.2777,39.5147,38.7553,39.4517,476664.51616886
2022-07-14,38.881,39.0939,38.494,38.9971,366985.36923489
2022-07-15,39.5098,39.8679,38.7844,39.6357,338417.95536197
2022-07-18,39.8969,40.7578,39.7053,40.1194,353720.3396647
2022-07-19,40.3225,41.0675,40.1871,41.0288,293259.17628754
2022-07-20,40.9707,41.4932,40.8545,40.8933,242694.32656306
2022-07-21,40.9126,41.5994,40.5646,41.5803,252140.99571617
2022-07-22,41.5994,41.7289,40.9224,41.0094,182048.13705846
2022-07-25,41.0964,41.3963,40.7245,41.0384,178604.9972238
2022-07-26,41.0964,41.9864,41.019,41.9285,305117.38709009
2022-07-27,42.0155,42.7024,41.6005,42.4798,346480.54638881
2022-07-28,42.5669,43.4173,42.3251,43.1668,282994.87771106
2022-07-29,43.1668,43.7278,43.0216,43.5538,394084.97807472
2022-08-01,43.4712,43.8333,43.0518,43.2475,276213.75961382
2022-08-02,43.0531,43.2563,42.4407,43.0823,266337.96038741
2022-08-03,43.228,43.7239,42.8975,43.4904,268319.2926072
2022-08-04,43.4516,43.6364,43.0239,43.1406,251285.5963998
2022-08-05,42.7712,44.3946,42.5574,44.0155,438670.65688835
2022-08-08,43.6849,44.2292,42.8117,43.2573,424511.22974748
2022-08-09,43.0046,43.2573,42.7032,43.0823,274496.81076914
2022-08-10,43.5293,43.8405,43.4031,43.6364,306793.76042678
2022-08-11,41.3227,41.8952,41.0507,41.838,1621294.5280645
2022-08-12,42.0519,42.5281,41.9936,42.4795,418261.70054952
2022-08-15,42.2851,42.7226,42.0422,42.5865,380161.69011728
2022-08-16,42.5769,42.946,42.3338,42.6156,296953.96671838
2022-08-17,41.867,42.2171,41.5464,41.6338,334234.08006902
2022-08-18,41.7991,42.256,41.5756,41.877,253161.99825282
2022-08-19,41.5172,41.7894,41.2548,41.3033,333970.72542297
2022-08-22,40.8272,41.0507,40.4578,40.7007,474104.20152947
2022-08-23,40.8467,41.352,40.7494,41.1091,298063.96540226
2022-08-24,41.2159,41.8185,41.1577,41.7894,291508.90366572
2022-08-25,41.9157,41.9741,41.5271,41.7701,337767.76447971
2022-08-26,41.7701,41.7707,40.9923,41.1091,420810.89122484
2022-08-29,40.7104,41.2012,40.2924,41.0118,325309.85524722
2022-08-30,40.9341,41.1187,40.0251,40.2535,320045.84851373
2022-08-31,40.2924,40.9729,40.1467,40.5743,281725.69005706
2022-09-01,40.4717,40.4717,39.309,39.7389,390559.3746323
2022-09-02,40.0028,40.1884,39.3774,39.475,240493.80879858
2022-09-06,39.475,39.6022,38.8106,39.1624,337198.74899631
2022-09-07,39.0159,39.4164,38.9279,39.3285,225043.08352141
2022-09-08,39.1819,39.5826,38.9865,39.5338,151123.79262956
2022-09-09,39.7389,40.0175,39.6413,39.7682,183112.12602448
2022-09-12,39.9832,40.1591,39.6998,39.8269,266251.49931827
2022-09-13,39.1917,39.3968,38.7618,38.8986,305512.32750155
2022-09-14,38.8986,39.1234,38.6446,38.9083,223130.29253358
2022-09-15,38.9181,39.4263,38.7715,38.8497,331170.74529474
2022-09-16,38.4198,38.8448,38.2145,38.8106,487350.28296433
2022-09-19,38.5853,39.1241,38.5069,38.8204,272682.23567181
2022-09-20,38.556,38.7617,37.978,37.978,256872.27661401
2022-09-21,38.0564,38.742,37.9585,37.9879,255782.00501371
2022-09-22,37.9585,38.0662,36.6262,36.6359,464879.35595158
2022-09-23,36.1853,36.2343,35.3821,35.676,625071.69632424
2022-09-26,35.294,35.6074,33.8344,33.8541,627132.7996585
2022-09-27,34.2654,35.4311,33.7169,34.0402,662257.30803985
2022-09-28,34.1381,35.0001,33.8737,34.7454,492563.88359985
2022-09-29,34.3928,34.3928,32.2769,32.5512,878933.47579474
2022-09-30,32.4239,33.4721,32.4239,32.9528,514577.56973161
2022-10-03,33.188,33.8394,32.0124,33.4427,527012.58692559
2022-10-04,34.2752,35.3332,34.1381,34.9315,549558.13776124
2022-10-05,34.4026,34.6181,33.528,34.3732,426995.48040207
2022-10-06,34.1169,34.4418,33.279,33.4072,356471.7612149
2022-10-07,33.0621,33.3579,32.4905,32.7565,386631.45551991
2022-10-10,32.9636,32.9636,31.8793,32.106,353986.35081976
2022-10-11,31.9876,32.4017,31.3469,32.1355,495144.47337136
2022-10-12,32.165,32.5297,31.7708,32.2144,247325.7245526
2022-10-13,31.8398,33.0227,31.2089,32.8453,498830.99638194
2022-10-14,33.1607,33.3619,32.4805,32.6679,304891.88711675
2022-10-17,33.3184,33.8113,33.0227,33.6141,317140.39532525
2022-10-18,34.3929,34.7971,34.0282,34.255,565059.57501303
2022-10-19,34.0381,34.4471,33.8015,34.3535,357848.37423784
2022-10-20,34.3634,34.6591,33.9592,34.176,247468.76245698
2022-10-21,34.0479,34.3239,33.6831,34.1662,341023.66754262
2022-10-24,34.4422,34.8069,34.0988,34.5999,276016.49059143
2022-10-25,34.6787,36.0687,34.5704,35.842,319241.32794905
2022-10-26,35.98,36.3348,35.7039,35.7237,297986.50403117
2022-10-27,35.98,36.3841,35.6251,35.6843,276357.3468742
2022-10-28,35.6941,36.4137,35.6941,36.3742,274247.28417138
2022-10-31,36.3546,36.8845,36.1279,36.4137,233912.62404467
2022-11-01,36.808,37.015,36.4236,36.7193,221661.07247651
2022-11-02,36.7292,37.4882,36.3742,36.7686,361422.29294071
2022-11-03,36.463,37.0298,36.2166,36.8573,344387.59442845
2022-11-04,37.3798,39.3118,37.3601,38.4443,543847.35813049
2022-11-07,38.4741,39.2672,38.1668,39.1581,341823.5170991
2022-11-08,39.1978,39.6439,38.4344,38.7021,346526.21946351
2022-11-09,38.4443,38.6724,37.5026,37.5323,308617.11230845
2022-11-10,38.6129,38.8012,37.3936,37.7405,415204.63812043
2022-11-11,37.7207,38.1965,37.2547,37.7108,299348.89495019
2022-11-14,37.6017,37.7851,36.9772,37.4034,339026.30696257
2022-11-15,37.8495,38.3452,37.453,37.8198,343378.97978591
2022-11-16,37.5423,37.8397,37.334,37.334,248486.67731434
2022-11-17,37.0466,37.681,36.7987,37.5819,301937.29783888
2022-11-18,37.8991,38.0775,37.2944,37.4629,227601.91760761
2022-11-21,37.5521,37.7108,37.2876,37.6612,197586.12791319
2022-11-22,37.7108,38.1369,37.5832,38.0279,212541.56876578
2022-11-23,37.9388,38.1668,37.7851,38.137,197600.25014251
2022-11-25,38.2659,38.4443,38.0676,38.3056,151719.14453487
2022-11-28,38.1668,38.3947,37.3539,37.4431,322388.30335927
2022-11-29,37.572,37.8112,37.1853,37.6017,221011.88016731
2022-11-30,37.7008,37.9287,37.1259,37.9091,280335.3306287
2022-12-01,37.9784,38.3056,37.7653,37.9388,257162.76977172
2022-12-02,37.5621,37.9288,37.2349,37.7305,271061.06088644
2022-12-05,37.8495,38.0676,37.0268,37.1655,395875.34110051
2022-12-06,37.1853,37.3554,36.2931,36.541,456679.60817944
2022-12-07,36.4512,36.89,36.4313,36.541,269849.32249315
2022-12-08,36.541,36.8701,36.3615,36.6108,262128.45528448
2022-12-09,36.5011,36.8501,36.5011,36.6208,216749.81029804
2022-12-12,36.6208,37.3089,36.6108,37.2989,319884.55284544
2022-12-13,38.0369,38.2065,37.2491,37.2989,394694.74254732
2022-12-14,37.1493,37.5324,36.9299,37.2291,295815.50135493
2022-12-15,36.89,37.2291,36.765,37.0895,334748.72628717
2022-12-16,36.9598,37.1194,36.4861,36.9,393013.19783187
2022-12-19,36.9,36.9,35.82,35.9,318632
2022-12-20,35.86,36.165,35.6,35.98,218352
2022-12-21,36.33,36.74,36.18,36.24,221125
2022-12-22,36.09,36.16,35.4054,36.08,264716
2022-12-23,36.13,36.84,36.08,36.79,170857
2022-12-27,36.5,36.93,36.33,36.71,275640
2022-12-28,36.73,36.9,36.47,36.51,254843
2022-12-29,36.63,37.1,36.63,37.09,307569
2022-12-30,37,37.3,36.7,36.95,321612
2023-01-03,37.35,37.55,36.8164,36.91,369767
2023-01-04,37.1,37.698,37.05,37.48,444461
2023-01-05,37.25,37.36,36.74,36.93,294132
2023-01-06,37.06,37.23,36.86,36.87,242220
2023-01-09,36.93,37.32,36.93,37.15,259027
2023-01-10,37.25,37.745,37.19,37.5,257724
2023-01-11,37.6,38.27,37.6,38.22,342601
2023-01-12,38.44,38.82,38.2,38.81,341809
2023-01-13,38.52,38.71,38.165,38.51,280762
2023-01-17,38.59,39.67,38.59,39.19,412090
2023-01-18,39.22,39.53,38.71,38.97,360549
2023-01-19,38.71,38.9292,38.35,38.58,249155
2023-01-20,38.69,39.15,38.55,39.15,234093
2023-01-23,39.25,39.65,39.07,39.58,319134
2023-01-24,45.42,45.42,39,39.5,556770
2023-01-25,39.06,39.35,39.01,39.2,211912
2023-01-26,39.16,39.5,39.16,39.3,201541
2023-01-27,39.31,39.8,39.2484,39.58,242693
2023-01-30,39.37,39.67,38.9,38.92,352511
2023-01-31,39.13,39.53,39.08,39.53,210102
2023-02-01,39.37,39.99,39.35,39.71,261151
2023-02-02,39.73,40.105,39.71,39.96,361034
2023-02-03,39.91,40.5,39.81,40.11,352030
2023-02-06,40.05,40.15,39.52,39.95,465663
2023-02-07,39.52,39.68,39.22,39.59,308263
2023-02-08,39.42,39.57,39.12,39.21,280942
2023-02-09,39.51,39.5409,38.585,38.74,294514
2023-02-10,38.66,39.39,38.6,39.11,288327
2023-02-13,39.16,39.461,39.16,39.4,208618
2023-02-14,39.4,39.73,39.29,39.67,240296
2023-02-15,39.58,39.8031,39.49,39.76,235858
2023-02-16,39.55,40.16,39.5,39.67,345497
2023-02-17,39.8,40.424,39.72,40.28,389711
2023-02-21,40.11,40.2275,39.13,39.36,354156
2023-02-22,39.4,39.9254,39.4,39.81,243010
2023-02-23,40.02,40.33,39.77,40.19,306558
2023-02-24,40.2,41.85,39.95,40.99,575418
2023-02-27,41.51,42.72,41.4807,42.49,580848
2023-02-28,42.42,42.85,42.1514,42.49,307742
2023-03-01,42.45,42.59,41.81,41.92,298654
2023-03-02,41.92,42.25,41.6,42.14,283635
2023-03-03,42.27,42.45,42.1733,42.27,260182
2023-03-06,42.5,42.84,42.3201,42.47,347994
2023-03-07,42.23,42.23,41.43,41.55,338344
2023-03-08,41.56,41.92,41.55,41.92,193760
2023-03-09,41.89,42,39.39,39.44,545801
2023-03-10,39.36,39.36,37.57,37.98,803768
2023-03-13,37.5,38.69,36.48,38.09,660881
2023-03-14,39,39.6808,38.64,38.89,378318
2023-03-15,38.19,38.78,37.92,38.54,431743
2023-03-16,38.19,39.32,37.945,38.89,346247
2023-03-17,38.61,38.82,38.09,38.48,623008
2023-03-20,38.47,38.9299,38.21,38.44,273257
2023-03-21,38.92,39.4,38.83,39.27,251860
2023-03-22,39.34,39.5575,38.55,38.55,221886
2023-03-23,38.59,39.4,38.47,38.66,199340
2023-03-24,38.32,39.3,38.12,39.28,230264
2023-03-27,39.63,39.65,39.25,39.38,268755
2023-03-28,39.37,39.6,39.25,39.45,264869
2023-03-29,39.71,39.71,39.2997,39.4,244216
2023-03-30,39.56,39.61,39.15,39.25,297431
2023-03-31,39.49,39.55,39.18,39.46,354627
2023-04-03,39.4,39.9,39.33,39.75,417756
2023-04-04,39.71,39.88,39.15,39.67,321992
2023-04-05,39.28,39.37,38.87,38.91,269872
2023-04-06,38.9,39.34,38.9,39.31,264034
2023-04-10,39.3,39.46,38.6902,39.24,335186
2023-04-11,39.4,39.46,39.18,39.22,311873
2023-04-12,39.39,39.55,39.15,39.17,304918
2023-04-13,39.13,39.75,39.07,39.65,273725
2023-04-14,39.74,40.01,39.24,39.56,373744
2023-04-17,39.51,39.98,39.26,39.92,301593
2023-04-18,39.81,40.2,39.5643,39.98,281284
2023-04-19,39.93,40.45,39.88,40.37,309653
2023-04-20,40.19,40.28,39.8,39.92,285702
2023-04-21,39.99,40.15,39.7032,40.05,230389
2023-04-24,40.13,40.4011,39.98,40.22,238311
2023-04-25,40.09,40.3,39.8532,39.91,207785
2023-04-26,39.8,40.07,39.36,39.5,248538
2023-04-27,39.62,40.325,39.55,40.2,263080
2023-04-28,40.25,40.6394,40.11,40.52,195486
2023-05-01,40.75,40.94,40.41,40.53,230251
2023-05-02,40.41,40.66,39.79,40.36,444239
2023-05-03,40.43,40.95,40.43,40.62,345961
2023-05-04,40.42,40.5,39.33,39.72,493216
2023-05-05,39.82,41.05,39.6,40.33,406613
2023-05-08,40.39,41.45,40.33,41.17,369288
2023-05-09,41.01,41.11,40.18,40.45,363575
2023-05-10,40.78,40.78,39.8701,40.21,378150
2023-05-11,40,40.25,39.72,39.92,273456
2023-05-12,40.08,40.1799,39.53,39.6,240871
2023-05-15,39.66,39.76,39.44,39.53,378984
2023-05-16,39.5,39.689,39.025,39.04,385435
2023-05-17,39.24,39.36,38.95,39.21,437938
2023-05-18,39.11,39.35,38.89,39.25,388610
2023-05-19,39.5,39.63,39.14,39.32,418204
2023-05-22,39.45,39.55,39.12,39.21,365874
2023-05-23,39.2,39.37,39.0877,39.11,252443
2023-05-24,39,39.26,38.64,39.22,367116
2023-05-25,39.14,39.44,39.06,39.27,350586
2023-05-26,39.37,39.8199,39.31,39.7,283549
2023-05-30,39.79,39.99,39.71,39.75,411332
2023-05-31,39.7,39.77,39.4501,39.66,252174
2023-06-01,39.75,40.04,39.698,39.9,291623
2023-06-02,40.15,40.5037,40,40.32,376566
2023-06-05,40.5,40.5576,40.105,40.49,402749
2023-06-06,40.55,40.55,40.21,40.45,402496
2023-06-07,40.26,40.545,40.2,40.39,288234
2023-06-08,40.38,40.55,40.18,40.52,313700
2023-06-09,40.49,40.5,40,40.03,384223
2023-06-12,39.92,40.0899,39.71,39.88,370960
2023-06-13,39.85,39.99,39.39,39.55,430768
2023-06-14,39.53,39.55,39.12,39.23,434595
2023-06-15,39.2,39.57,39.13,39.36,539622
2023-06-16,39.54,39.61,39.18,39.2,393151
2023-06-20,39.06,39.1361,38.73,38.74,508365
2023-06-21,38.69,38.74,38.25,38.33,463414
2023-06-22,38.26,38.49,38.04,38.1,355387
2023-06-23,37.99,38.28,37.92,38.2,369585
2023-06-26,38.3,38.85,38.28,38.76,331052
2023-06-27,38.79,38.91,38.601,38.85,656562
2023-06-28,38.87,39.21,38.63,39.21,422908
2023-06-29,39.28,39.8,39.25,39.76,378914
2023-06-30,40.37,40.799,40,40.03,1205949
2023-07-03,40,40.39,39.75,40.3,353706
2023-07-05,40.19,40.43,40,40.05,1016476
2023-07-06,39.53,39.91,39.44,39.84,424243
2023-07-07,39.75,40.02,39.7201,39.89,353897
2023-07-10,39.89,40.31,39.79,40.03,1409666
2023-07-11,40.24,40.49,40.14,40.16,532938
2023-07-12,40.51,40.69,40.24,40.32,550439
2023-07-13,40.38,40.53,40.21,40.44,318593
2023-07-14,40.6,40.88,40.245,40.8,364078
2023-07-17,40.9,41.315,40.56,41.16,306003
2023-07-18,41.4,41.72,41.202,41.52,341899
2023-07-19,41.66,41.92,41.595,41.67,303592
2023-07-20,41.65,41.67,41.0511,41.19,324839
2023-07-21,41.23,41.55,41.11,41.5,243405
2023-07-24,41.48,41.9,41.458,41.81,278227
2023-07-25,41.9,42.0563,41.72,41.83,322875
2023-07-26,41.83,42.162,41.83,42.11,218670
2023-07-27,42.28,42.4998,42.16,42.25,331064
2023-07-28,42.45,42.5,42.0606,42.27,272304
2023-07-31,42.31,42.6099,42.16,42.27,326044
2023-08-01,42.2,42.42,42.12,42.24,262868
2023-08-02,42.14,42.55,42.065,42.49,342565
2023-08-03,42.3,42.8299,42.2435,42.73,413991
2023-08-04,42.89,43.15,42.2,42.42,510558
2023-08-07,42.42,42.8,42.34,42.34,357874
2023-08-08,42.1,42.18,41.6,41.78,350871
2023-08-09,41.75,41.99,41.3,41.3,287848
2023-08-10,41.46,41.67,40.78,40.8,312084
2023-08-11,40.77,40.935,40.62,40.67,357864
2023-08-14,40.66,40.6888,40.5,40.65,295902
2023-08-15,40.56,40.73,40.2807,40.32,536809
2023-08-16,40.25,40.64,40.25,40.38,248376
2023-08-17,40.35,40.44,39.81,39.82,289211
2023-08-18,39.8,40.57,39.72,40.5,325675
2023-08-21,40.6,40.6,40,40.16,480382
2023-08-22,40.15,40.28,39.6,39.61,311669
2023-08-23,39.67,40.075,39.67,39.82,319297
2023-08-24,39.85,40.07,39.73,39.87,201438
2023-08-25,39.87,40.2099,39.77,39.77,196290
2023-08-28,39.94,40.19,39.89,39.97,246402
2023-08-29,40.01,40.26,39.9509,40.1,544560
2023-08-30,40.15,40.56,40.15,40.31,330068
2023-08-31,40.26,40.39,40,40.34,575296
2023-09-01,40.52,40.72,40.48,40.67,254740
2023-09-05,40.71,40.9799,40.31,40.31,414464
2023-09-06,40.35,40.39,39.96,40.07,271130
2023-09-07,39.8,40.35,39.7,40.23,294071
2023-09-08,40.17,40.37,39.95,40.28,751686
2023-09-11,40.45,40.72,40.28,40.66,282142
2023-09-12,40.71,40.8672,40.5601,40.65,195182
2023-09-13,40.84,40.94,40.595,40.62,293819
2023-09-14,40.75,40.955,40.55,40.89,300266
2023-09-15,40.92,41.16,40.7,41.01,447229
2023-09-18,41.05,41.38,40.94,41.22,366318
2023-09-19,41,41.1,40.71,40.77,309441
2023-09-20,40.93,41.07,40.625,40.63,263947
2023-09-21,40.5,40.5,40.1,40.11,285886
2023-09-22,40.07,40.51,40.04,40.45,216268
2023-09-25,40.29,40.89,40.27,40.62,265659
2023-09-26,40.5,40.75,40.08,40.14,236931
2023-09-27,40.29,40.61,40.04,40.21,355909
2023-09-28,40.2,40.82,40.195,40.72,248656
2023-09-29,40.93,41.03,40.51,40.63,267621
2023-10-02,40.69,40.83,40.05,40.24,452204
2023-10-03,40.14,40.24,39.471,39.76,524848
2023-10-04,39.8,40.11,39.39,39.89,482684
2023-10-05,39.5,39.73,39.27,39.46,337487
2023-10-06,39.25,39.7499,39.14,39.6,242083
2023-10-09,39.5,40.25,39.49,40.07,294530
2023-10-10,40.09,40.3,39.8905,40.04,378210
2023-10-11,40.09,40.3399,39.84,39.96,215611
2023-10-12,40.03,40.13,39.47,39.7,398324
2023-10-13,39.95,40.1,39.6301,39.69,241280
2023-10-16,39.92,40.6,39.92,40.41,326307
2023-10-17,40.33,40.48,40.01,40.19,257778
2023-10-18,40.14,40.7,40,40.08,303240
2023-10-19,40.05,40.19,39.6775,39.75,391380
2023-10-20,39.66,39.74,38.86,39.03,609798
2023-10-23,38.95,39.02,38.55,38.71,381317
2023-10-24,38.8,39.25,38.8,39.02,249839
2023-10-25,38.8,39.2,38.57,38.71,285117
2023-10-26,38.65,38.9,38.35,38.4,332293
2023-10-27,38.39,38.5399,37.78,37.87,388008
2023-10-30,38.15,38.39,37.7027,37.99,384354
2023-10-31,38.25,38.6007,37.83,38.13,312694
2023-11-01,38.35,39.3,38.25,39.3,421537
2023-11-02,39.64,40.405,39.5,40.19,513144
2023-11-03,40.56,40.88,40,40.68,585869
2023-11-06,40.83,40.9,40.05,40.79,583087
2023-11-07,40.44,40.44,39.87,40.16,356654
2023-11-08,40.08,40.549,39.94,40.31,1155901
2023-11-09,40.42,40.78,40.32,40.38,558386
2023-11-10,40.56,40.59,40.25,40.3,390107
2023-11-13,40.29,40.5999,40.25,40.49,310774
2023-11-14,40.71,40.98,40.6,40.77,300365
2023-11-15,40.8,40.9772,40.72,40.81,300237
2023-11-16,40.81,41.18,40.56,40.56,309330
2023-11-17,40.63,40.86,40.51,40.53,268399
2023-11-20,40.6,40.98,40.543,40.86,244839
2023-11-21,40.81,41.09,40.78,40.96,232750
2023-11-22,41.06,41.23,41,41.17,240019
2023-11-24,41.25,41.4684,41.23,41.28,160391
2023-11-27,41.2,41.49,41.18,41.4,288845
2023-11-28,41.43,41.48,41.26,41.39,241510
2023-11-29,41.5,41.61,41.18,41.21,248986
2023-11-30,41.41,41.5,41.29,41.33,227925
2023-12-01,41.4,41.71,41.25,41.68,420757
2023-12-04,41.65,41.93,41.6,41.84,366803
2023-12-05,41.85,41.888,41.55,41.7,398480
2023-12-06,41.91,41.9194,41.5821,41.62,384700
2023-12-07,41.38,41.86,41.31,41.83,240260
2023-12-08,41.78,42.19,41.7742,42.13,313682
2023-12-11,42.11,42.15,41.87,42.09,392465
2023-12-12,42.13,42.44,42.01,42.4,330382
2023-12-13,42.31,42.6546,42.17,42.58,355281
2023-12-14,42.78,43.24,42.75,42.93,453173
2023-12-15,43.19,43.19,42.65,42.8,333441
2023-12-18,42.9,43.39,42.8761,43.25,498144
2023-12-19,43.01,43.16,42.82,42.92,397919
2023-12-20,42.92,43.1,42.59,42.59,304743
2023-12-21,42.8,42.9,42.53,42.9,371881
2023-12-22,43,43.11,42.82,42.93,256136
2023-12-26,42.93,43.39,42.85,43.12,326044
2023-12-27,43.2,43.49,43.01,43.42,336037
2023-12-28,43.5,43.9283,43.46,43.8,473031
2023-12-29,44.02,44.19,43.21,43.23,474054
2024-01-02,43.28,43.64,43.23,43.45,461607
2024-01-03,43.45,43.63,43.06,43.49,448125
2024-01-04,43.26,43.98,43.25,43.76,454484
2024-01-05,43.65,43.79,43.49,43.73,360694
2024-01-08,43.5,44,43.4928,43.99,489554
2024-01-09,43.92,44.17,43.76,43.78,379388
2024-01-10,43.8,44.07,43.75,43.78,351564
2024-01-11,43.73,43.77,42.68,43.69,421670
2024-01-12,43.93,44.035,43.6041,43.77,272472
2024-01-16,43.5,43.75,43.26,43.7,340900
2024-01-17,43.5,43.84,43.48,43.67,360859
2024-01-18,43.84,43.94,43.52,43.85,253800
2024-01-19,44,44.165,43.78,44.15,310199
2024-01-22,44.42,45.18,44.37,45.16,441160
2024-01-23,45.14,45.42,44.765,45.35,346736
2024-01-24,45.5,45.81,45.38,45.4,390610
2024-01-25,45.6,45.7358,45.37,45.58,302790
2024-01-26,45.54,45.9093,45.5,45.82,246745
2024-01-29,45.84,45.87,45.27,45.54,326145
2024-01-30,45.63,45.98,45.56,45.98,279748
2024-01-31,45.97,46.038,45.28,45.28,335892
2024-02-01,45.42,45.55,44.395,44.96,433593
2024-02-02,44.71,45.5,44.71,45.34,286396
2024-02-05,45.3,45.3169,44.65,45.02,443612
2024-02-06,45.16,45.35,44.945,45.19,361789
2024-02-07,45,45.23,44.7508,45.02,368280
2024-02-08,44.85,44.97,44.33,44.57,307744
2024-02-09,44.51,44.57,44.1704,44.52,411156
2024-02-12,44.55,44.9,44.44,44.69,253625
2024-02-13,44.29,44.48,43.9,44.33,305144
2024-02-14,44.46,44.83,44.34,44.4,339912
2024-02-15,44.7,44.87,44.5673,44.83,471842
2024-02-16,44.78,45.06,44.6102,44.88,357459
2024-02-20,44.88,45.2,44.72,44.88,410009
2024-02-21,44.88,45.03,44.67,44.88,277426
2024-02-22,44.97,45.74,44.88,45.74,736643
2024-02-23,45.3,45.68,44.92,45.35,500514
2024-02-26,45.5,46.4,45.302,45.93,425165
2024-02-27,46.05,46.1,45.675,46.07,311701
2024-02-28,46.08,46.2,45.29,45.43,309851
2024-02-29,45.52,45.74,45.4147,45.71,289832
2024-03-01,45.64,45.77,45.15,45.44,453312
2024-03-04,45.56,45.9,45.44,45.75,393555
2024-03-05,45.75,45.9599,45.43,45.46,304409
2024-03-06,45.75,46.42,45.74,46.25,409692
2024-03-07,46.12,46.14,45.85,46,313237
2024-03-08,46,46.35,45.83,45.85,224124
2024-03-11,45.86,46.3,45.86,46.02,421307
2024-03-12,46.02,46.22,45.7,46.15,249339
2024-03-13,46.35,46.38,46.01,46.18,286150
2024-03-14,46.26,46.26,45.66,45.82,264653
2024-03-15,45.93,46.36,45.8,46.2,515069
2024-03-18,46.34,46.44,46,46.03,386238
2024-03-19,45.89,46.0001,45.61,45.9,400754
2024-03-20,45.83,46.09,45.6681,46.04,408198
2024-03-21,46.06,46.625,46.04,46.12,359379
2024-03-22,46.22,46.3099,45.85,46,253055
2024-03-25,45.99,46.4619,45.99,46.13,352664
2024-03-26,46.28,46.445,46.11,46.4,343281
2024-03-27,46.5,46.84,46.48,46.78,302255
2024-03-28,46.85,47.38,46.85,47.31,393263
2024-04-01,47.51,47.63,46.92,46.92,553333
2024-04-02,46.83,47.16,46.71,47.01,383850
2024-04-03,47.16,47.35,47.01,47.12,313038
2024-04-04,47.4,47.51,46.94,47.01,402170
2024-04-05,46.7,47.34,46.7,47.32,241726
2024-04-08,47.31,47.6,47.17,47.6,253029
2024-04-09,47.55,47.71,47.42,47.67,252577
2024-04-10,47.32,47.82,47.26,47.58,367003
2024-04-11,47.68,47.8,47.51,47.79,311665
2024-04-12,47.55,47.805,46.8253,46.94,319421
2024-04-15,47.29,47.67,46.51,46.68,409581
2024-04-16,46.72,46.86,46.1,46.77,297091
2024-04-17,46.91,47.25,46.72,46.96,252887
2024-04-18,47.12,47.25,46.905,47.22,220342
2024-04-19,47.25,47.81,47.22,47.64,318145
2024-04-22,47.7,48.22,47.59,48.16,304670
2024-04-23,48.13,48.75,48.13,48.69,313149
2024-04-24,48.69,48.8597,48.61,48.8,203424
2024-04-25,48.74,48.8,48.39,48.68,248995
2024-04-26,48.78,49.28,48.7401,49.13,268100
2024-04-29,49.35,49.79,49.3367,49.71,427012
2024-04-30,49.63,49.7796,49.57,49.6,244196
2024-05-01,49.65,50.42,49.65,50.15,386301
2024-05-02,50.38,50.4,49.7581,49.89,257453
2024-05-03,50.35,50.52,49.9,50.37,311907
2024-05-06,50.53,50.9,50.3,50.88,413968
2024-05-07,50.82,51.08,50.62,50.7,332338
2024-05-08,50.66,50.86,50.54,50.63,287427
2024-05-09,50.55,51.1,50.55,50.76,272433
2024-05-10,50.8,50.99,49.37,49.4,630875
2024-05-13,49.8,49.92,48.72,48.95,527942
2024-05-14,49.05,49.88,48.95,49.83,390584
2024-05-15,49.91,49.95,49.11,49.31,973311
2024-05-16,49.39,49.5,48.65,48.65,529537
2024-05-17,48.95,48.9577,48.65,48.75,247155
2024-05-20,48.65,48.95,48.65,48.74,300948
2024-05-21,48.72,49.06,48.65,49,656452
2024-05-22,49.04,49.22,48.45,48.48,621982
2024-05-23,48.58,48.58,47.8182,47.85,359533
2024-05-24,47.85,48.55,47.85,48.55,216848
2024-05-28,48.5,48.82,48.0301,48.22,293475
2024-05-29,47.96,48.24,47.72,47.78,312306
2024-05-30,48,48.49,47.8,48.47,240969
2024-05-31,48.75,49.02,48.37,49,270709
2024-06-03,49.17,49.65,49.04,49.65,363454
2024-06-04,49.64,49.7,49.27,49.31,331937
2024-06-05,49.31,49.4,48.35,49,640221
2024-06-06,48.99,49.1399,48.701,48.79,389302
2024-06-07,48.5,48.94,48.36,48.75,311003
2024-06-10,48.59,48.9667,48.57,48.88,332226
2024-06-11,48.89,49.17,48.71,49,333080
2024-06-12,49.39,49.39,48.88,49.01,290573
2024-06-13,49,49.19,48.85,49.14,315248
2024-06-14,49.22,49.37,48.88,49.34,295786
2024-06-17,49.39,49.65,48.89,49.56,342292
2024-06-18,49.53,49.85,49.37,49.75,344710
2024-06-20,49.72,49.89,49.43,49.76,460218
2024-06-21,49.38,49.3993,48.92,49.19,357557
2024-06-24,49.34,49.8,49.1577,49.7,380870
2024-06-25,49.75,50.2198,49.66,49.68,309231
2024-06-26,49.71,50.02,49.645,49.75,173502
2024-06-27,49.82,50.3,49.76,50.14,263816
2024-06-28,50.32,50.95,50.295,50.49,352393
2024-07-01,50.83,51,50.33,50.5,282466
2024-07-02,50.49,51.42,50.4001,51.4,394515
2024-07-03,51.45,52.02,51.45,51.87,288382
2024-07-05,52.05,52.3,51.77,52.25,477583
2024-07-08,52.27,52.38,51.92,52.04,352616
2024-07-09,51.85,51.976,51.28,51.28,388805
2024-07-10,51.34,52.03,51.29,52.03,204325
2024-07-11,52.07,52.3,51.76,51.96,295508
2024-07-12,52.07,52.3898,51.45,51.48,788098
2024-07-15,51.85,51.95,51.44,51.67,496790
2024-07-16,51.77,52.15,50.85,50.85,432142
2024-07-17,50.9,51.33,50.2801,50.38,425635
2024-07-18,50.5,50.98,49.92,50.38,320313
2024-07-19,50.41,50.59,50.08,50.15,181021
2024-07-22,50.42,51,50.35,50.96,228887
2024-07-23,50.96,51.1087,50.78,50.92,204106
2024-07-24,50.81,51.099,50.27,50.28,240303
2024-07-25,50.58,50.96,50.41,50.6,280676
2024-07-26,51,51.13,50.77,50.99,233322
2024-07-29,51.02,51.3,50.92,51.02,289852
2024-07-30,51.16,51.54,51.12,51.45,316042
2024-07-31,51.6,51.72,51.15,51.18,404316
2024-08-01,51.36,51.47,50.9,51.16,279685
2024-08-02,51,51,49.18,49.32,957412
2024-08-05,45.97,47.41,45,47.05,1098095
2024-08-06,48.3,49.205,47.86,49.03,562575
2024-08-07,50.12,50.265,48.82,48.91,446665
2024-08-08,48.91,49.03,48.431,48.79,349859
2024-08-09,49.1,49.12,48.0902,48.57,340716
2024-08-12,48.64,49.24,48.35,48.35,372043
2024-08-13,48.5,48.88,48.335,48.39,315574
2024-08-14,48.53,48.66,48.3106,48.45,237168
2024-08-15,48.89,49.25,48.51,49.25,450404
2024-08-16,49.15,49.61,49.1,49.28,281027
2024-08-19,49.31,49.52,49.2783,49.5,267633
2024-08-20,49.49,49.5,49.245,49.31,269100
2024-08-21,49.49,49.62,49.335,49.52,318241
2024-08-22,49.52,50.09,49.34,49.48,436147
2024-08-23,49.53,49.9899,49.32,49.69,299070
2024-08-26,49.88,49.96,49.22,49.34,389753
2024-08-27,48.89,49.5,48.62,49.29,800890
2024-08-28,49.29,49.485,48.55,48.73,664046
2024-08-29,49.07,49.32,49.04,49.11,268386
2024-08-30,49.4,49.61,49.22,49.4,260699
2024-09-03,49.6,49.87,49.37,49.59,421460
2024-09-04,49.71,49.86,49.19,49.5,359145
2024-09-05,49.58,49.7558,49.35,49.51,399715
2024-09-06,49.32,49.39,48.315,48.63,414041
2024-09-09,48.7,49.23,48.7,48.75,352562
2024-09-10,49.11,49.11,48.54,48.79,334929
2024-09-11,48.7,49.14,48.3,49.14,229913
2024-09-12,48.9,49.48,48.9,49.48,279600
2024-09-13,49.5,49.97,49.4,49.95,367487
2024-09-16,50,50.13,49.725,50.12,262179
2024-09-17,50.14,50.72,49.7884,49.84,311063
2024-09-18,49.97,50.75,49.962,50.17,368306
2024-09-19,50.72,50.72,50.15,50.4,427858
2024-09-20,50.11,50.36,49.898,50,537454
2024-09-23,50.06,50.28,49.7826,49.81,328060
2024-09-24,49.75,50.03,49.75,49.76,251796
2024-09-25,49.98,50.33,49.61,49.7,341592
2024-09-26,49.73,50.361196,49.73,50.26,359057
2024-09-27,50.26,50.618,50.17,50.23,291485
2024-09-30,50.2,50.42,50.04,50.14,273236
2024-10-01,50.19,50.29,49.85,50.07,259052
2024-10-02,50.14,50.43,49.96,50.19,261697
2024-10-03,50.18,50.94,50.18,50.63,364731
2024-10-04,50.91,51.08,50.5955,51.02,318247
2024-10-07,51.15,51.46,50.8659,50.97,470570
2024-10-08,50.66,50.9,50.35,50.7,402066
2024-10-09,50.68,50.835,50.38,50.65,279935
2024-10-10,50.78,51,50.565,50.93,323418
2024-10-11,51,51.35,50.7666,51.22,458247
2024-10-14,51.22,51.42,50.92,51.13,321505
2024-10-15,51.43,51.6,50.95,51.02,335213
2024-10-16,51.3,51.86,51.2101,51.83,325900
2024-10-17,51.7,51.98,51.6687,51.96,270393
2024-10-18,51.96,52.38,51.86,52.35,284312
2024-10-21,52.37,52.62,51.3,52.6,342637
2024-10-22,52.48,52.6,52.01,52.03,279221
2024-10-23,52.09,52.1699,51.2,51.66,301098
2024-10-24,51.8,51.925,51.4,51.75,341751
2024-10-25,51.74,51.862,51.5,51.68,236550
2024-10-28,51.81,52.0664,51.63,52.03,297546
2024-10-29,52,52,51.34,51.34,373122
2024-10-30,51.25,51.7777,51.15,51.57,220416
2024-10-31,51.53,51.6483,51.0714,51.34,244980
2024-11-01,51.35,51.63,50.65,50.67,311940
2024-11-04,50.5375,50.57,49.51,49.95,547377
2024-11-05,50.32,50.73,50.25,50.7,409171
2024-11-06,51.64,51.79,50.79,51.55,569111
2024-11-07,51.9,52.1,51.675,51.74,406502
2024-11-08,51.94,52.6299,51.35,51.87,449038
2024-11-11,52.18,52.76,52.05,52.41,464212
2024-11-12,52.27,52.32,51.86,52.27,499129
2024-11-13,52.32,52.89,52.16,52.23,531453
2024-11-14,52.43,52.79,51.795,52.16,805393
2024-11-15,52.345,52.53,51.94,52.16,551786
2024-11-18,52.17,52.71,52.03,52.65,269385
2024-11-19,52.68,53.27,52.5,53.18,354107
2024-11-20,53.18,53.4,52.65,53.08,943728
2024-11-21,53.1,53.495,52.9601,53.18,256781
2024-11-22,53.23,53.98,53.23,53.97,338746
2024-11-25,54.295,54.7,54.15,54.51,358383
2024-11-26,54.51,54.9,54.47,54.62,301753
2024-11-27,54.85,55.19,54.74,55,254507
2024-11-29,55.2981,55.85,55.27,55.47,190390
2024-12-02,55.75,55.825,55.1,55.35,357039
2024-12-03,55.6,55.65,55.2414,55.4,293428
2024-12-04,55.65,55.8,55.19,55.35,317701
2024-12-05,55.51,55.75,55.21,55.48,416952
2024-12-06,55.39,55.58,55.04,55.29,255768
2024-12-09,55.5,55.85,55.16,55.24,380260
2024-12-10,55.22,55.3099,54.62,55.16,323967
2024-12-11,55.2,55.315,54.76,55.24,255942
2024-12-12,55.25,55.73,55.1439,55.39,252360
2024-12-13,55.41,55.63,55.02,55.63,319725
2024-12-16,55.55,55.7699,55.26,55.33,464473
2024-12-17,54.9763,55.77,54.96,55.62,402886
2024-12-18,55.71,56.5536,54.9861,54.99,489509
2024-12-19,55.36,56.2999,55.28,55.91,654867
2024-12-20,55.61,56.8698,55.597,56.4,754495
2024-12-23,56.45,56.72,55.8237,56.44,1227226
2024-12-24,56.18,57.0442,56.18,57,347649
2024-12-26,56.935,57.741,56.8153,57.64,439818
2024-12-27,57.6,58.14,57.42,57.9,448409
2024-12-30,57.85,58.2,57.3556,58.02,434029
2024-12-31,58.3,58.8101,58.16,58.58,484639
2025-01-02,58.81,59.5497,58.58,59.26,601048
2025-01-03,59.65,60.19,59.4,59.85,623363
2025-01-06,60.12,60.16,58.235,58.8,876273
2025-01-07,58.75,58.99,58.05,58.36,520494
2025-01-08,57.61,58.31,57.25,58.18,588115
2025-01-10,57.83,58,57.468,57.72,466919
2025-01-13,57.31,58,57.05,58,326380
2025-01-14,58.245,58.99,58.245,58.91,355304
2025-01-15,59.39,59.66,58.96,59.24,371552
2025-01-16,59.48,60.53,59.4,60.48,498589
2025-01-17,60.655,60.87,59.41,60.04,765674
2025-01-21,60.47,60.98,60.35,60.84,570628
2025-01-22,60.62,60.93,60.48,60.73,483533
2025-01-23,60.7,61.1829,60.62,60.84,387766
2025-01-24,60.84,61.37,60.77,61.17,338929
2025-01-27,60.7,60.98,60.28,60.72,562779
2025-01-28,60.725,61.44,60.725,61.35,354683
2025-01-29,61.37,61.53,60.39,60.62,553085
2025-01-30,61,61.56,60.8501,61.45,428335
2025-01-31,61.5,62.19,61.2,61.96,510651
2025-02-03,60.83,61.93,60.81,61.76,532138
2025-02-04,61.83,61.93,61.38,61.77,380573
2025-02-05,61.76,61.84,60.22,61.11,644568
2025-02-06,61.29,61.36,60.795,61.13,417418
2025-02-07,61.1,61.21,60.69,61.01,480440
2025-02-10,61,61,60.1273,60.57,490791
2025-02-11,60.28,60.6084,60.25,60.3,429827
2025-02-12,59.97,60.62,59.3407,60.42,387537
2025-02-13,60.53,60.97,60.47,60.88,291927
2025-02-14,60.67,61.54,60.5301,61.47,506570
2025-02-18,61.34,62.14,61.1,62.12,774394
2025-02-19,62.08,63.2516,61.95,63.1,822190
2025-02-20,63,63.1,62.29,62.74,441135
2025-02-21,62.99,63.315,62.13,62.27,369440
2025-02-24,62.25,62.26,60.29,60.58,704020
2025-02-25,60.65,61.22,59.66,60.06,737777
2025-02-26,60.19,60.8034,59.4717,59.58,418168
2025-02-27,59.9785,59.9785,58.62,58.94,615845
2025-02-28,57.7,60.8,57.3,60.8,806153
2025-03-03,61.07,61.8499,59.98,60.52,699291
2025-03-04,59.64,59.9862,58.86,59.02,727498
2025-03-05,58.84,58.88,56.75,58.08,1025719
2025-03-06,57.7,57.9499,56.88,56.94,587304
2025-03-07,56.75,58.77,56.75,58.64,558991
2025-03-10,57.58,58.37,56.9236,57.65,645632
2025-03-11,57.625,57.8,55.32,55.76,1082118
2025-03-12,56.3234,57.1699,55.1601,55.76,483240
2025-03-13,56.005,56.2059,54.53,54.71,621117
2025-03-14,55.12,56.33,55,56.26,490826
2025-03-17,56.7752,57.7,56.42,57.17,736840
2025-03-18,57.17,57.705,56.94,57.63,328861
2025-03-19,58,58.31,57.61,58.21,452371
2025-03-20,57.6549,58.3999,57.51,57.78,327992
2025-03-21,57.63,57.97,57.24,57.54,1007088
2025-03-24,57.94,58.7594,57.92,58.65,421147
2025-03-25,58.76,59.38,58.3981,59.04,290076
2025-03-26,59.005,59.2,57.49,57.92,697144
2025-03-27,57.8,57.81,56.43,57.47,762208
2025-03-28,57.57,57.7,56.237,56.66,302267
2025-03-31,55.8,56.6,54.8,56.56,498088
2025-04-01,56.72,57.84,56.5,57.72,414315
2025-04-02,57.25,57.84,56.51,57.47,303831
2025-04-03,55.56,56.69,55.55,55.93,527906
2025-04-04,54.2,54.62,51.3,51.48,1409088
2025-04-07,48.52,52.67,47.58,50.3,1403088
2025-04-08,51.955,52.8978,48.54,49.15,896004
2025-04-09,48.29,53.49,47,52.94,1132616
2025-04-10,52.57,52.8,50.1,51.48,644150
2025-04-11,51.275,51.95,50.0894,51.82,439946
2025-04-14,52.57,53.4332,52.02,53.11,498963
2025-04-15,53.295,54.405,53.055,53.68,570086
2025-04-16,53.445,53.86,52.08,52.75,704876
2025-04-17,53.125,53.9217,52.85,53.3,605459
2025-04-21,53,53,51.24,52,390934
2025-04-22,52.6109,53.2,52.32,53.04,300945
2025-04-23,53.998,54.9161,53.35,53.65,556562
2025-04-24,53.915,54.65,53.69,54.64,405013
2025-04-25,54.495,54.495,53.65,54.15,359228
2025-04-28,54.225,54.72,53.93,54.58,357468
2025-04-29,54.445,54.66,53.37,54.22,306774
2025-04-30,53.65,54.0184,52.6034,53.56,460194
2025-05-01,53.9,53.97,52.6,52.63,421138
2025-05-02,53.4,53.9999,53,53.83,677612
2025-05-05,53.5,53.67,53,53.1,535312
2025-05-06,53,53.43,52.32,52.95,767091
2025-05-07,53.15,53.82,52.9,53.39,525744
2025-05-08,53.63,53.8561,52.71,53.03,592580
2025-05-09,53.525,54.5291,52.75,52.95,750589
2025-05-12,53.92,54.42,53.15,53.89,738749
2025-05-13,54.135,54.65,53.55,53.97,656289
2025-05-14,53.84,54.285,51.44,53.17,2513190
2025-05-15,52.8377,54.12,52.7,53.99,951419
2025-05-16,53.875,55.39,53.8601,55.29,808280
2025-05-19,54.85,56.09,54.687,56.03,746594
2025-05-20,55.95,56.87,55.85,56.75,770181
2025-05-21,56.26,56.5499,55.3001,55.37,409348
2025-05-22,55.37,55.67,54.9112,55.2,298286
2025-05-23,54.865,55.71,54.507,55.54,344791
2025-05-27,56.1,56.83,55.655,56.83,506426
2025-05-28,56.815,57.194,56.61,57.05,424642
2025-05-29,57.35,57.36,56.285,56.67,334534
2025-05-30,56.5,57.025,56.35,56.88,345837
2025-06-02,57,57,55.95,56.12,561411
2025-06-03,56.3,56.73,55.61,56.46,431577
2025-06-04,56.8895,57.16,56.6,56.65,458479
2025-06-05,56.76,57.02,56.3,56.77,402035
2025-06-06,56.85,57.63,56.7101,57.48,402847
2025-06-09,57.73,58.48,57.65,58.31,457710
2025-06-10,58.39,58.6194,58.05,58.15,446373
2025-06-11,58.23,58.97,57.495,57.74,542373
2025-06-12,57.56,58.27,57.45,58.23,335703
2025-06-13,57.77,58.04,57.46,57.76,582590
2025-06-16,58,58.628,57.355,57.44,473214
2025-06-17,57.35,57.99,57.09,57.91,367341
2025-06-18,58.015,58.64,57.87,58.51,421881
2025-06-20,58.4,58.88,57.9,58.08,585312
2025-06-23,57.6614,58.15,57.0208,57.92,388312
2025-06-24,58.1,59.07,58.1,58.56,508261
2025-06-25,58.58,58.7291,57.974,58.3,268090
2025-06-26,58.565,59.61,58.53,59.32,450605
2025-06-27,59.56,59.7,58.49,58.96,433180
2025-06-30,59.06,59.48,58.46,59.1,510835
2025-07-01,59.025,59.53,58.855,59.28,464978
2025-07-02,59.27,60.18,59.2,60.16,404020
2025-07-03,60.3,61.18,60.2,61.13,383183
2025-07-07,61.16,61.19,60.3,60.98,808548
2025-07-08,60.545,61.3,60.5,60.92,545011
2025-07-09,61.1566,61.43,60.71,61.4,371225
2025-07-10,61.32,62.59,61.32,62.23,473026
2025-07-11,62.075,63.26,62.075,62.97,393888
2025-07-14,62.79,63.68,62.6591,63.57,462331
2025-07-15,63.62,63.97,63,63.5,487340
2025-07-16,63.555,64.45,63.05,64.4,416053
2025-07-17,64.62,65.23,64.49,64.82,532336
2025-07-18,65.17,65.45,64.185,64.4,412753
2025-07-21,64.715,65.0767,64.05,64.14,493205
2025-07-22,64.14,64.54,63.2493,64.31,445615
2025-07-23,64.564,65.67,64.44,65.43,665531
2025-07-24,65.5,66.39,65.44,65.57,548000
2025-07-25,65.83,65.96,65.15,65.83,366829
2025-07-28,65.83,66,64.79,65.15,470229
2025-07-29,65.29,65.29,63.8,64.5,489123
2025-07-30,64.58,65,64.02,64.54,342354
2025-07-31,64.69,65.52,64.3,64.7,320816
2025-08-01,64.245,64.27,63.01,63.99,574857
2025-08-04,64.305,64.75,63.7037,64.19,409946
2025-08-05,64.29,64.37,62.92,63.66,658460
2025-08-06,63.8,64.4795,63.43,64.15,406788
2025-08-07,64.5,64.5,63.16,63.53,733659
2025-08-08,63.96,65.85,63.32,65.63,762548
2025-08-11,65.6,67.03,65.37,65.98,662871
2025-08-12,66.15,66.68,65.98,66.66,374836
2025-08-13,66.85,67.68,66.7,67.54,557308
2025-08-14,67.27,67.77,67.06,67.15,388332
2025-08-15,67.145,67.48,66.1,66.1,390346
2025-08-18,66.245,66.59,65.61,65.63,540185
2025-08-19,65.5,66.2,65.04,65.23,686121
2025-08-20,65.11,65.62,64.73,65.39,403512
2025-08-21,65.44,66.03,65.2,65.65,446767
2025-08-22,65.77,66.36,65.07,65.09,580851
2025-08-25,65.285,65.367,64,64,656072
2025-08-26,63.85,64.6687,63.62,64.63,359920
2025-08-27,64.725,65.23,64.6,64.73,388406
2025-08-28,64.875,65.91,64.64,65.82,503660
2025-08-29,66.13,66.5,65.96,66.29,486807
2025-09-02,65.825,66.5333,65.37,65.79,593953
2025-09-03,65.9,66.3,65.315,65.64,360103
2025-09-04,66,66.59,65.77,66.59,345580
2025-09-05,66.8,66.88,66.11,66.52,539978
2025-09-08,66.31,66.37,65.35,65.97,430050
2025-09-09,65.75,66.26,65.56,65.95,442339
2025-09-10,66.03,66.71,65.83,66.71,599057
2025-09-11,66.72,67.2603,66.48,67.17,423955
2025-09-12,67.025,67.34,66.695,66.98,459114
2025-09-15,67.04,67.2612,65.07,65.17,743665
2025-09-16,65.435,65.86,64.8,65.08,611115
2025-09-17,65,66.542,65,65.79,531253
2025-09-18,66,66.85,65.66,66.13,854069
2025-09-19,65.905,66.0499,65.05,65.78,1945206
2025-09-22,65.3351,65.85,64.02,64.28,757815
2025-09-23,64.16,64.94,64.01,64.28,401899
2025-09-24,64.29,64.5999,62.834,62.87,545399
2025-09-25,62.2054,63.93,62.2033,63.72,508837
2025-09-26,63.965,64.4669,63.68,63.75,382729
2025-09-29,64.39,64.39,63.07,63.35,387125
2025-09-30,63.56,64.08,62.86,63.59,359943
2025-10-01,63.56,63.56,62.36,62.84,477565
2025-10-02,62.625,64.13,62.46,63.97,413676
2025-10-03,64.1,64.21,62.91,62.96,369195
2025-10-06,63,63.3,61.875,62.49,557752
2025-10-07,62.84,62.84,61.01,61.77,708529
2025-10-08,61.52,61.915,60.28,60.55,695835
2025-10-09,60.07,60.43,57.05,57.08,1696573
2025-10-10,57.2876,57.4,55.06,55.1,2055537
2025-10-13,56.1,57,55.675,56.57,918660
2025-10-14,56,58.6199,55.7431,58.38,808898
2025-10-15,58.62,59,57.76,58.13,597278
2025-10-16,58.4147,58.962,57.05,57.21,516134
2025-10-17,57,58.495,56.77,58.14,696368
2025-10-20,58.18,58.56,57.675,57.95,510814
2025-10-21,58,58.3,57.3,57.96,500495
2025-10-22,57.815,58,57,57.59,634861
2025-10-23,57.86,58.155,57.29,57.62,383113
2025-10-24,57.975,58.4831,57.45,57.45,379671
2025-10-27,57.52,58.23,57.26,58.23,483854
2025-10-28,58.31,58.95,57.9946,58.5,375366
2025-10-29,58.35,58.778,57.32,57.72,404967
2025-10-30,57.61,58,56.04,56.35,539419
2025-10-31,56.125,57.38,55.86,56.92,452452
2025-11-03,57.045,57.425,56.53,57.16,475019
2025-11-04,57.32,57.5,56.7,57.17,504357
2025-11-05,57.18,57.319,56.12,57.21,525566
2025-11-06,57.67,58.25,57.0901,57.15,652656
2025-11-07,57.26,58.88,56.31,58.7,531580
2025-11-10,58.87,59.58,58.4,58.7,778574
2025-11-11,58.74,59.45,58.5,59.22,309367
2025-11-12,58.91,59.445,58.73,59.14,340455
2025-11-13,59.1275,59.2599,58.51,58.9,348388