Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2007-01-02,30.5219,31.1786,30.5219,30.8889,557912
2007-01-03,30.9044,31.2675,30.8889,31.1825,699134
2007-01-04,31.6808,33.3728,31.6229,33.2183,3344688
2007-01-05,33.1913,33.8635,32.7045,33.4153,2074552
2007-01-08,33.2994,33.3419,32.5577,32.9518,1323872
2007-01-09,33.1836,33.763,33.0136,33.311,1304902
2007-01-10,33.9175,34.7674,33.5081,33.5081,2438100
2007-01-15,33.9948,34.5743,33.8982,34.3966,643202
2007-01-16,34.6824,34.7558,34.188,34.4043,775050
2007-01-17,34.2845,34.7674,33.9021,34.5858,1106270
2007-01-18,34.8833,35.231,33.6471,33.9793,1906914
2007-01-19,34.0141,34.4815,33.6664,33.7553,1543204
2007-01-22,33.7553,34.7211,33.6162,34.497,1584636
2007-01-23,34.4004,34.752,34.2961,34.5047,1619304
2007-01-24,34.2898,36.1494,34.2898,35.9768,2930478
2007-01-25,36.1416,36.2907,35.0156,35.2392,2181152
2007-01-26,35.1097,35.2392,34.6272,35.0744,1299024
2007-01-29,34.8861,35.659,34.843,35.4275,1211060
2007-01-30,35.5648,35.5648,35.0548,35.3334,1434044
2007-01-31,35.3098,35.3883,35.0195,35.098,1298228
2007-02-01,35.3059,35.3059,34.6507,35.0744,1420294
2007-02-02,34.8979,35.2628,34.7684,35.1254,1347186
2007-02-05,35.2863,35.7728,34.9764,35.557,1274580
2007-02-06,35.5648,36.3887,35.3098,35.9925,1543534
2007-02-07,35.914,36.2907,35.3608,35.506,1085704
2007-02-08,35.761,35.8395,35.0823,35.3805,915618
2007-02-09,35.6433,35.8944,35.2824,35.6472,763620
2007-02-12,36.0356,36.0356,35.2078,35.5845,829892
2007-02-13,35.8826,36.5457,35.7257,36.2593,1286244
2007-02-14,36.2044,36.8164,36.1926,36.8164,1238596
2007-02-15,36.8282,38.2484,36.5143,38.0797,1894824
2007-02-16,37.5775,38.2523,37.3696,37.9463,1897112
2007-02-19,37.7305,38.0562,37.4873,37.7698,1142670
2007-02-20,37.4324,38.0562,37.35,38.013,1129534
2007-02-21,38.1425,39.4019,38.0444,38.3308,1799486
2007-02-22,38.4446,38.5858,37.86,37.86,1088926
2007-02-26,37.5697,38.0562,37.2911,37.6364,1167556
2007-02-27,37.2323,37.6638,35.7846,36.0945,1976020
2007-02-28,34.996,37.1813,34.7213,36.8988,3109300
2007-03-01,37.35,37.6638,34.945,36.0435,3052890
2007-03-02,36.4084,36.7928,35.1137,35.4628,2286042
2007-03-05,34.6036,36.1926,34.3879,36.0749,1760668
2007-03-06,36.1926,36.5261,35.5884,36.3691,1361134
2007-03-07,36.8792,37.7423,36.2514,36.683,1038634
2007-03-08,37.2715,37.6442,37.0949,37.4245,1234850
2007-03-09,37.5304,37.6246,36.4084,36.8085,1448738
2007-03-12,37.0753,37.3107,36.1769,36.9498,1242156
2007-03-13,36.7811,37.1891,36.5064,36.7262,894828
2007-03-14,35.9964,36.5653,35.4275,35.8983,1875468
2007-03-15,36.2671,37.0361,36.0553,36.2161,1181766
2007-03-16,35.9023,36.2632,35.8002,35.965,2100516
2007-03-19,36.1926,36.683,35.9493,36.0513,979874
2007-03-20,36.5849,36.7928,35.9101,36.6438,1384810
2007-03-21,36.1455,36.7968,36.1455,36.6595,927144
2007-03-22,37.0714,37.5344,36.4908,37.1106,1102256
2007-03-23,37.3107,39.1547,37.3107,38.0562,2314026
2007-03-26,38.0522,38.1346,36.734,37.8011,1243046
2007-03-27,37.7619,38.7231,37.4324,37.7541,759556
2007-03-28,37.7462,38.0522,37.3343,37.3892,781380
2007-03-29,37.9502,38.2327,37.2636,37.656,837418
2007-03-30,37.3696,38.2131,37.1028,37.8678,861506
2007-04-02,37.193,38.1346,37.193,37.8011,647302
2007-04-03,38.3661,38.3661,37.7933,38.1856,1015010
2007-04-04,39.0527,39.2135,38.6447,39.0252,1190560
2007-04-05,39.1782,39.1939,38.5662,38.7074,629762
2007-04-10,38.8918,39.704,38.782,39.2724,956212
2007-04-11,38.4485,39.2724,38.3896,38.9546,1312148
2007-04-12,38.6447,38.7231,37.6913,37.9895,1961286
2007-04-13,38.4877,38.833,38.1229,38.3465,839958
2007-04-16,38.3504,39.1311,38.3504,38.8251,750580
2007-04-17,38.1307,38.3583,37.4284,37.962,2059018
2007-04-18,37.962,38.68,37.7698,37.8914,1100992
2007-04-19,38.0169,38.2406,37.0204,37.4755,1643676
2007-04-20,37.5461,37.9542,37.299,37.5736,1331232
2007-04-23,37.86,37.9385,37.1263,37.8325,1016792
2007-04-24,37.7815,37.9385,37.1656,37.5383,1337082
2007-04-25,37.4677,39.3116,37.3343,39.2371,2677284
2007-04-26,39.2842,40.1355,38.9389,39.2881,1481752
2007-04-27,39.0958,39.2135,38.4485,38.6643,946256
2007-04-30,38.688,39.3176,38.3831,38.7355,919888
2007-05-02,39.179,39.5393,38.2564,38.5059,1401886
2007-05-03,38.7633,38.7633,37.4843,38.2644,1802648
2007-05-04,38.2644,40.3114,38.003,39.6145,2475362
2007-05-07,39.4007,39.9907,38.8029,39.5948,691572
2007-05-08,39.6027,39.9115,38.4069,38.8979,1367958
2007-05-09,39.2107,39.3968,38.7078,38.7316,652662
2007-05-10,38.9216,39.4483,38.8029,39.0998,1110078
2007-05-11,38.7989,39.1592,38.1575,38.8781,891810
2007-05-14,39.7927,40.4856,38.4069,38.6049,2396018
2007-05-15,38.4425,39.4364,38.4425,39.0998,1618158
2007-05-16,38.7078,39.1632,38.2089,38.8979,1943042
2007-05-17,38.8227,38.9335,38.6682,38.8108,807414
2007-05-18,38.9216,39.0404,38.0506,38.4782,1364984
2007-05-21,38.9454,38.9454,38.0704,38.201,1323062
2007-05-22,38.4267,38.4861,37.912,38.0822,803940
2007-05-23,37.8882,38.3752,37.8526,38.1297,1079710
2007-05-24,38.4861,39.4562,38.0901,38.9058,1817218
2007-05-25,39.4007,39.7413,39.0087,39.5433,1712128
2007-05-28,39.4007,39.7413,39.0087,39.5433,1712128
2007-05-29,39.5948,40.1095,39.468,39.6898,1296246
2007-05-30,39.5987,39.963,39.1592,39.4562,912848
2007-05-31,39.6225,39.9867,38.2485,38.7276,2559146
2007-06-01,39.0048,39.5908,38.9731,39.373,1459892
2007-06-04,39.6383,39.6423,38.7831,39.1236,2101870
2007-06-05,39.7927,42.1169,39.6977,41.2894,5197874
2007-06-06,41.1785,41.8239,40.0699,40.6559,3107062
2007-06-07,40.9964,41.2459,40.3866,40.7628,1901702
2007-06-08,40.1887,41.0994,40.1095,40.5134,1365014
2007-06-11,40.7786,41.135,40.3906,40.6717,1580086
2007-06-12,40.7509,40.9687,40.1293,40.2481,977210
2007-06-13,40.3629,41.131,39.9907,41.0479,1671692
2007-06-14,41.4122,42.1882,41.1231,42.1882,2339716
2007-06-15,42.4931,43.2612,42.0655,42.1882,8208366
2007-06-18,42.4852,42.497,40.6757,40.7826,5029182
2007-06-19,40.6242,41.1469,40.4698,40.5886,1569722
2007-06-20,40.545,41.0202,40.545,40.6836,1615280
2007-06-21,40.3866,40.8618,39.8759,40.648,1488108
2007-06-22,41.1785,41.1785,39.8204,40.0699,3043894
2007-06-25,39.7927,40.5609,39.1355,40.4896,2337636
2007-06-28,40.3035,40.6282,39.7848,40.3629,1325036
2007-06-29,40.4856,40.545,39.8798,40.4064,1461184
2007-07-02,40.1412,40.7747,40.0461,40.5886,811896
2007-07-03,40.6757,41.0677,40.5886,40.7826,886290
2007-07-04,41.1429,41.1429,40.6084,41.0162,575810
2007-07-05,41.0439,41.1033,40.1372,40.1649,1269136
2007-07-06,40.1095,41.0954,40.1095,41.0202,1003042
2007-07-09,41.1389,41.3765,40.6836,41.1152,931402
2007-07-10,41.234,41.234,40.153,40.4183,762432
2007-07-11,40.3589,40.3629,39.7927,39.9511,1093310
2007-07-12,39.8719,39.9947,38.6009,39.3136,3497464
2007-07-13,39.5156,39.6739,39.1552,39.5948,1699838
2007-07-16,39.5987,39.7531,39.2028,39.4839,624112
2007-07-17,39.2503,39.472,38.8583,39.2938,1027256
2007-07-18,38.9018,39.1909,38.5059,38.6603,1220318
2007-07-19,38.7039,39.1394,38.6049,39.0563,855704
2007-07-20,38.985,39.2978,38.8702,38.9058,973832
2007-07-23,38.8464,39.1196,38.4703,38.8464,760330
2007-07-24,38.8741,39.08,38.4901,38.6207,937920
2007-07-25,38.4069,38.7039,37.3022,37.6982,3417366
2007-07-26,37.6269,37.9199,36.641,36.9498,3716984
2007-07-27,36.5499,36.9419,35.952,36.1936,1910106
2007-07-30,36.0075,36.1064,35.1007,35.3027,2646276
2007-07-31,35.3858,36.546,35.3541,36.344,2383822
2007-08-01,36.0352,37.124,35.7937,36.732,1767574
2007-08-02,36.7954,36.8983,36.3559,36.7241,1365928
2007-08-03,36.5935,36.839,36.1342,36.2925,796568
2007-08-06,36.0431,38.0189,35.9916,37.6942,1576984
2007-08-07,37.7773,37.8803,36.9142,37.6071,946472
2007-08-08,37.9041,38.0743,37.2151,37.7615,1618552
2007-08-09,37.8169,37.9278,36.8469,37.0409,1645210
2007-08-10,36.7241,37.0053,36.1896,36.4272,1821810
2007-08-13,36.8192,37.4527,36.6251,37.3537,1106900
2007-08-14,37.1636,37.7219,36.7043,37.1557,782240
2007-08-15,36.9775,37.0211,36.1658,36.3242,1419038
2007-08-16,35.7184,36.2965,35.2987,35.4492,2042300
2007-08-17,35.5086,37.1399,35.0413,36.546,3543168
2007-08-20,36.8112,36.8469,36.1381,36.5182,1603444
2007-08-21,36.7202,36.7202,36.051,36.2332,1206566
2007-08-22,35.7145,36.6291,35.7145,36.4668,1230140
2007-08-23,36.5064,36.7835,36.2292,36.2569,961878
2007-08-24,36.2134,36.4945,36.1302,36.2213,890578
2007-08-27,36.3282,36.5657,36.1223,36.4272,545992
2007-08-28,36.2767,36.3519,35.9758,36.2213,1069024
2007-08-29,35.8372,35.9995,35.659,35.8689,717106
2007-08-30,36.2252,36.5657,35.7976,36.4272,751274
2007-08-31,36.6925,37.3576,36.3163,37.2745,1201770
2007-09-03,37.5239,37.5239,36.7162,37.2587,843568
2007-09-04,37.3695,37.5279,36.8033,37.5002,729888
2007-09-05,37.3497,37.5833,36.6885,36.8073,838876
2007-09-06,37.2349,37.4646,36.8588,37.4012,691262
2007-09-07,37.7338,38.1297,36.8627,36.9498,1048738
2007-09-10,36.8271,37.0132,36.348,36.5301,1070630
2007-09-11,38.2089,39.0523,37.8922,38.6841,3890128
2007-09-12,39.1315,39.6304,38.6841,38.6841,1848034
2007-09-13,39.6581,39.9194,39.2701,39.5314,1636888
2007-09-14,39.5116,39.5195,38.3634,38.4029,1700434
2007-09-17,38.4069,38.8029,38.2089,38.6366,1067116
2007-09-18,38.5257,39.1988,38.4109,38.8781,924108
2007-09-19,39.2028,39.4324,38.6841,38.9692,1357114
2007-09-20,38.7355,39.1038,38.4029,38.6207,1045178
2007-09-21,38.3792,38.9375,38.3792,38.8029,2052764
2007-09-24,38.8029,38.8266,38.304,38.304,940734
2007-09-25,38.007,38.4703,37.7338,38.1891,834700
2007-09-26,38.1931,38.3831,37.2309,37.2309,1354672
2007-09-27,37.615,37.615,35.4611,35.6353,3976432
2007-09-28,35.2393,35.5125,32.8003,33.4972,8298650
2007-10-01,33.6951,34.2099,32.8636,32.8636,4025336
2007-10-02,33.22,34.388,33.022,34.3128,4498750
2007-10-03,34.3286,34.8038,33.8931,34.6098,2055536
2007-10-04,34.5345,34.8394,34.095,34.8157,1893622
2007-10-05,34.8473,35.5165,34.6216,35.3937,2271122
2007-10-08,35.4967,35.6788,35.2393,35.4175,1699074
2007-10-09,35.3502,35.5165,35.0809,35.4967,1691064
2007-10-10,35.56,35.6828,34.5425,35.6828,3398454
2007-10-11,35.5759,35.6907,35.2868,35.5363,2004810
2007-10-12,35.3581,35.6076,35.2393,35.5006,761432
2007-10-15,35.4056,35.7541,35.2948,35.3977,754324
2007-10-16,35.2433,35.5363,35.1007,35.3225,1589108
2007-10-17,35.1641,35.3581,34.9305,35.1126,1193080
2007-10-18,34.9384,35.0928,34.6731,35.0018,1661282
2007-10-19,34.7998,35.2314,34.6731,34.9186,1285454
2007-10-22,34.6375,34.9384,34.2495,34.8473,1163530
2007-10-23,35.2354,35.8214,34.9028,35.2393,1717806
2007-10-24,35.6313,35.6313,34.6058,34.7563,2158532
2007-10-25,34.9226,35.0176,33.6872,33.8139,2702432
2007-10-26,33.9723,34.4474,33.7941,34.1386,1500488
2007-10-29,34.4316,34.4474,34.0356,34.2019,858054
2007-10-30,34.1901,34.4395,33.707,33.9089,1254366
2007-10-31,33.8337,34.3603,33.8179,34.1901,974804
2007-11-01,34.0554,34.289,33.7228,34.0594,965286
2007-11-02,33.9644,33.9881,33.4615,33.5565,1140448
2007-11-05,33.2992,33.6951,33.2635,33.3744,806880
2007-11-06,33.4021,33.4457,32.8676,33.0181,999824
2007-11-07,33.0497,33.2002,32.4914,32.5865,886710
2007-11-08,32.3845,32.3845,31.8263,32.1153,1700866
2007-11-09,32.1905,32.4123,31.755,32.0282,1233952
2007-11-12,31.8658,32.0678,31.7233,31.9609,692144
2007-11-13,31.8223,32.5627,31.3076,32.5073,1854664
2007-11-14,32.7409,33.0458,32.5548,32.8201,1029726
2007-11-15,32.8993,32.8993,31.6877,31.7629,1192632
2007-11-16,31.6243,31.7946,31.4778,31.6995,1375016
2007-11-19,31.8698,32.729,31.8698,32.5667,2078756
2007-11-20,32.6577,34.6969,32.6261,34.3405,3868018
2007-11-21,34.2693,34.3088,33.5526,33.7704,1721286
2007-11-22,33.8773,35.1007,33.6634,34.9305,1650996
2007-11-23,35.2393,35.5561,34.7602,35.1562,1196836
2007-11-26,35.2472,35.2789,33.9169,33.9327,1577528
2007-11-27,33.8535,34.1267,33.1606,33.5328,1908668
2007-11-28,33.7308,33.996,33.1685,33.8575,1168652
2007-11-29,33.8535,34.6454,33.6555,34.6098,1341280
2007-11-30,34.6454,35.2591,34.4672,35.1324,1346898
2007-12-03,35.1562,35.5244,34.9107,35.1245,850542
2007-12-04,35.3739,35.6155,35.1483,35.2789,982604
2007-12-05,35.5482,35.9718,35.4373,35.8451,784968
2007-12-06,35.9283,35.9322,34.685,34.8038,1540944
2007-12-07,35.0374,35.1997,34.3643,34.9344,1240304
2007-12-10,34.6454,35.2948,34.4712,34.6414,721176
2007-12-11,34.8632,34.8632,34.0752,34.4751,1066774
2007-12-12,34.2495,35.0611,34.1307,34.8711,999568
2007-12-13,34.7127,35.6313,34.689,34.982,1886436
2007-12-14,35.271,35.4373,34.8909,35.2274,858320
2007-12-17,34.9542,35.2037,34.2693,34.388,1042180
2007-12-18,34.4672,35.469,34.2851,35.2631,1370980
2007-12-19,35.4531,35.4769,34.883,35.1403,1002490
2007-12-20,35.3146,35.7145,35.1324,35.5244,1149900
2007-12-21,35.8332,35.8332,35.1403,35.2552,2255010
2007-12-27,35.4373,35.5165,34.7642,34.8434,850450
2007-12-28,34.6929,35.3779,34.6533,34.9622,538488
2008-01-02,34.9622,35.5284,34.4949,34.6256,768132
2008-01-03,34.582,34.8434,33.8891,34.1109,1484114
2008-01-04,34.1742,34.5147,33.8179,34.0792,885276
2008-01-07,33.9842,34.4197,33.901,34.0475,1231958
2008-01-08,34.1742,35.8214,34.1742,35.2512,2087802
2008-01-09,35.073,37.4646,34.9305,37.1359,2937630
2008-01-10,37.3616,37.8882,36.3282,36.5895,2185620
2008-01-11,36.6925,37.0528,36.3361,36.7835,1464028
2008-01-14,36.7241,37.1042,35.4531,35.6115,2743370
2008-01-15,35.1641,35.5719,34.2495,34.5504,1865746
2008-01-16,34.293,35.077,34.0356,34.7959,1542472
2008-01-17,35.1087,35.5482,34.6137,34.7721,1977508
2008-01-18,34.9265,36.1936,34.8434,35.1522,2059446
2008-01-21,34.8711,35.172,32.9824,33.3388,2722110
2008-01-22,33.1012,33.3586,32.0717,32.8122,2613982
2008-01-23,33.2358,33.2358,31.8975,32.0559,3042320
2008-01-24,32.3647,32.828,32.0717,32.3687,1946280
2008-01-25,32.5469,33.0101,32.0717,32.2143,2414592
2008-01-28,32.0717,32.6419,31.9846,32.5588,1330836
2008-01-29,32.7251,32.729,32.1272,32.4558,1347868
2008-01-30,32.3727,32.3727,31.8936,32.0599,932514
2008-01-31,32.1747,32.923,31.9332,32.824,1681120
2008-02-01,33.4813,34.2653,33.414,34.0475,1900394
2008-02-04,34.5623,34.7088,34.198,34.4237,1265650
2008-02-05,34.2534,34.4474,33.2675,33.4496,1162202
2008-02-06,33.0735,33.8852,33.022,33.6278,1335566
2008-02-07,33.3111,33.7308,32.9666,33.0972,1908876
2008-02-08,33.3467,33.4892,32.8003,33.2556,1005382
2008-02-11,32.828,33.5011,32.828,33.2833,1061490
2008-02-12,33.5763,34.2336,33.1764,33.9683,1253282
2008-02-13,33.7585,34.0911,33.5645,33.9327,853392
2008-02-14,34.2099,34.289,33.5724,33.802,1302850
2008-02-15,33.7743,33.9089,32.9468,33.4734,1631662
2008-02-18,33.3942,33.7506,32.3806,33.0458,3157528
2008-02-19,33.0299,33.2556,32.1034,32.4598,1700472
2008-02-20,32.0757,33.0933,32.0757,32.9191,1277458
2008-02-21,33.1923,33.4378,32.6379,32.729,785580
2008-02-22,32.5429,33.1448,32.3172,32.6657,990988
2008-02-25,33.0458,33.2992,32.832,33.121,1045896
2008-02-26,33.2635,33.3586,33.0022,33.2239,1005036
2008-02-27,33.3546,33.3982,32.9072,33.3902,931012
2008-02-28,33.3586,33.4932,32.9547,33.0854,681890
2008-02-29,33.0062,33.2398,32.3608,32.5429,1075862
2008-03-03,32.2737,32.6815,32.1747,32.6142,978970
2008-03-04,32.5786,32.7171,32.1074,32.2895,890054
2008-03-05,32.4479,32.6617,32.2499,32.4677,1306140
2008-03-06,32.4123,32.5825,32.0717,32.1747,912792
2008-03-07,32.0717,32.6617,32.0717,32.4479,1204368
2008-03-10,32.2816,32.6973,32.0717,32.3053,1073476
2008-03-11,32.4241,32.9824,32.2103,32.4677,1155408
2008-03-12,32.4716,33.121,32.4716,32.7449,1373596
2008-03-13,32.4479,32.5548,31.8263,31.8975,2137894
2008-03-14,31.8144,32.5073,31.6006,32.1747,1311590
2008-03-17,31.6956,32.6221,31.6758,31.8777,1385942
2008-03-18,32.1628,32.2301,31.4976,31.7075,1148714
2008-03-19,31.854,32.2578,31.2086,31.367,1894026
2008-03-20,31.2007,31.8738,31.1611,31.5055,2171150
2008-03-25,32.4479,32.5469,32.0361,32.2737,1375588
2008-03-26,32.4637,32.4637,32.0123,32.3014,1240986
2008-03-27,32.1628,32.6577,32.1628,32.242,1451136
2008-03-28,32.4637,32.733,32.2341,32.4439,2403618
2008-03-31,32.7488,32.7488,31.9701,32.1679,1784570
2008-04-01,32.1431,33.0908,32.036,32.8601,1469526
2008-04-02,33.1774,33.1774,32.5799,33.0208,1272580
2008-04-03,32.926,33.1238,32.2626,32.7571,1250598
2008-04-04,32.6417,33.2309,32.6417,33.1362,881644
2008-04-07,33.3092,33.4658,32.9549,33.3422,788274
2008-04-08,33.3381,33.3381,32.8972,33.1114,819554
2008-04-09,33.4452,34.5288,33.1691,33.577,2572232
2008-04-10,33.7336,34.9368,33.5812,34.6772,2421394
2008-04-11,35.0604,35.0604,33.8819,34.191,1419760
2008-04-14,33.9479,34.2816,33.8078,34.0797,828690
2008-04-15,34.1786,34.5371,33.9314,34.3352,1084146
2008-04-16,34.5082,34.7184,34.0509,34.3599,1937488
2008-04-17,34.467,34.5165,33.9932,34.0838,649294
2008-04-18,34.2239,34.5206,34.1415,34.4794,1627808
2008-04-21,34.5701,35.9092,34.5701,35.0975,2276936
2008-04-22,35.1881,35.4848,34.6277,34.8502,940482
2008-04-23,35.8515,37.3225,35.8515,36.8528,3121592
2008-04-24,36.6921,37.3513,36.3501,37.203,2182602
2008-04-25,37.3884,37.9076,37.2277,37.5285,1437284
2008-04-28,37.6439,37.6439,36.8692,36.9187,1154210
2008-04-29,36.8528,38.2248,36.8528,37.5697,1690828
2008-04-30,37.5038,38.1342,37.0835,37.5821,830618
2008-05-02,37.7057,38.4432,37.5862,37.7592,1581780
2008-05-05,37.7016,38.1919,37.4337,37.7592,449254
2008-05-06,37.6974,37.99,36.6302,36.964,1432684
2008-05-07,37.2689,37.4667,36.8321,36.9805,1042338
2008-05-08,36.8321,37.0547,36.449,36.7539,1476434
2008-05-09,36.6344,36.6344,35.938,36.1852,1375606
2008-05-12,35.8474,36.177,35.5878,35.6784,1593810
2008-05-13,35.8433,36.3871,35.596,36.3089,1509868
2008-05-14,36.4819,36.6261,35.9916,36.1193,1020008
2008-05-15,36.004,36.3583,35.9957,36.1564,1278506
2008-05-16,35.9298,36.3583,35.8886,36.1028,1412504
2008-05-19,36.5437,36.5437,36.1111,36.2965,950648
2008-05-20,36.3789,36.8033,36.1152,36.2553,995566
2008-05-21,36.2594,37.3184,36.2594,37.0464,1687424
2008-05-22,36.8198,37.6686,36.5684,37.5367,1459870
2008-05-23,37.3925,37.4832,37.0011,37.1783,1103158
2008-05-26,37.1041,38.0065,36.9146,37.9282,1014106
2008-05-27,37.9076,38.4432,37.9076,38.1548,1421750
2008-05-28,38.1548,38.2619,37.7304,38.0229,1439510
2008-05-29,37.9982,38.4844,37.7551,38.2001,973060
2008-05-30,38.1795,38.6946,36.7415,37.2318,2627738
2008-06-02,37.0258,37.0258,35.6414,36.1729,4550332
2008-06-03,35.9669,36.9681,35.9504,36.8363,1395872
2008-06-04,37.1453,37.1453,36.8033,36.894,1434736
2008-06-05,37.0629,37.5862,36.8775,37.2071,1528746
2008-06-06,37.5656,37.6933,36.5808,36.6715,1880736
2008-06-09,36.6715,36.8198,36.0575,36.1976,1058504
2008-06-10,36.0575,36.3171,35.7732,36.0946,1223828
2008-06-11,36.1317,36.3336,35.4518,35.7938,1264370
2008-06-12,35.8803,35.938,35.4601,35.7485,649256
2008-06-13,35.4971,35.8803,35.1263,35.868,958992
2008-06-16,35.6784,35.6784,34.9285,35.4065,1000898
2008-06-17,35.3735,36.3418,35.2087,35.9257,1209300
2008-06-18,35.9133,36.0122,35.526,35.8433,717310
2008-06-19,35.5713,36.4737,35.5507,36.2594,1220114
2008-06-20,36.416,36.8445,36.21,36.8198,3004784
2008-06-23,36.9187,37.1453,36.6756,36.9352,1318418
2008-06-24,36.758,37.2071,36.6838,37.0835,1085074
2008-06-25,37.0011,37.4873,36.8734,37.2236,883408
2008-06-26,36.7415,37.3307,36.7415,36.7745,914896
2008-06-27,36.6715,37.0711,36.589,36.7951,1197294
2008-06-30,36.6756,37.3101,36.4119,37.203,1150916
2008-07-01,37.2895,37.2895,36.3089,36.4984,2001278
2008-07-02,36.041,36.0781,34.8214,34.9821,2948766
2008-07-03,34.6978,34.7884,33.7419,33.8655,2994856
2008-07-04,33.9891,34.1539,32.9054,33.2227,1786540
2008-07-07,33.1691,33.6677,33.1691,33.3957,1318206
2008-07-08,33.0867,33.5935,32.7612,33.5894,1844780
2008-07-09,33.8325,34.0921,33.507,33.7872,1496144
2008-07-10,33.7048,34.2075,33.2598,34.0468,1416462
2008-07-11,33.8572,34.1333,32.8848,32.8848,1455336
2008-07-14,33.0373,33.1485,32.7983,32.9384,643358
2008-07-15,32.8354,32.9713,32.5181,32.7571,1418612
2008-07-16,33.0455,33.2969,32.4851,33.1732,1414570
2008-07-17,33.1485,33.2515,32.8106,32.9713,1313860
2008-07-18,32.8436,33.0043,32.242,32.6541,1288444
2008-07-21,32.4481,33.4081,32.2462,33.1485,986878
2008-07-22,32.5964,33.6306,32.5964,33.3339,883420
2008-07-23,32.7571,33.2309,30.6722,30.9441,4564548
2008-07-24,31.5622,32.7694,31.1584,32.3533,3754208
2008-07-25,31.9536,32.8312,31.7929,32.5758,1368486
2008-07-28,32.4893,32.6335,32.1431,32.3162,1262316
2008-07-29,31.727,32.1679,31.6611,32.0978,1274448
2008-07-30,31.8959,32.0731,31.7435,31.9701,929710
2008-07-31,32.1102,32.4357,31.727,31.9824,1917340
2008-08-01,32.139,32.6376,32.0154,32.4522,2366532
2008-08-04,32.5469,32.6582,32.1143,32.242,840840
2008-08-05,32.036,32.6623,32.036,32.5511,1448714
2008-08-06,32.7035,32.7076,31.9412,32.4274,1295664
2008-08-07,32.4398,32.6582,31.8753,31.9948,966252
2008-08-08,31.9948,32.1761,31.694,32.0649,769816
2008-08-11,32.1473,32.1473,31.7888,31.8671,713398
2008-08-12,31.9454,31.9454,31.5622,31.727,673920
2008-08-13,31.7187,32.2379,31.5292,31.6899,1616490
2008-08-14,31.7393,32.0401,30.9729,31.0636,1299032
2008-08-15,30.9936,31.1089,29.7822,30.0953,3048818
2008-08-18,30.0829,30.289,29.9511,30.0994,1140136
2008-08-19,30.0829,30.6104,30.0788,30.4085,1374184
2008-08-20,30.4414,30.9235,30.1777,30.8699,1649878
2008-08-21,31.0677,31.6569,31.0224,31.1419,1623868
2008-08-22,31.2779,31.5086,31.0142,31.3438,781852
2008-08-25,31.4015,31.4015,31.1048,31.1955,333826
2008-08-26,31.1955,31.83,31.1419,31.6405,857446
2008-08-27,31.5292,31.7435,31.1913,31.5704,698908
2008-08-28,31.5622,32.3368,31.2367,32.1019,1037444
2008-08-29,32.0978,32.3203,31.8753,32.242,779794
2008-09-01,32.1514,32.1555,31.521,32.0072,997514
2008-09-02,31.933,32.7324,31.5457,32.6335,1138838
2008-09-03,32.4645,32.5428,31.5951,31.624,1867562
2008-09-04,31.5168,32.0113,31.0018,31.1666,1328758
2008-09-05,30.9441,31.3603,30.631,30.8452,951506
2008-09-08,31.6569,31.9866,31.1295,31.9042,1325542
2008-09-09,31.9495,32.3368,31.7847,31.933,1078576
2008-09-10,32.0484,32.5923,31.8259,31.9577,1637130
2008-09-11,31.9742,32.3656,31.6281,32.3656,1281420
2008-09-12,32.4481,32.4522,31.7146,32.2173,887302
2008-09-15,31.5745,31.6652,30.9482,31.3726,1740492
2008-09-16,31.3026,31.5292,30.7793,31.3397,1833680
2008-09-17,31.2037,31.3355,30.1283,30.289,1853324
2008-09-18,30.3508,30.7216,29.8934,30.1654,1567546
2008-09-19,30.1654,32.687,29.947,32.687,4939852
2008-09-22,32.345,32.345,31.521,31.6322,723086
2008-09-23,31.3973,31.727,31.2284,31.2284,1665736
2008-09-24,31.1831,31.5828,30.8617,30.9936,1000882
2008-09-25,30.8658,31.7187,30.8658,31.6075,1072698
2008-09-26,31.2943,31.6611,30.9853,31.385,1046054
2008-09-29,31.4056,31.6569,30.3796,30.631,1388256
2008-09-30,30.289,31.352,30.2766,31.0677,1612316
2008-10-01,31.1336,31.2655,30.495,31.0677,819868
2008-10-02,30.9029,31.9289,30.6021,31.0142,1363672
2008-10-03,31.3149,31.6363,30.9853,31.4715,1190972
2008-10-06,30.8741,31.0306,30.392,30.9936,1671690
2008-10-07,30.9029,31.6405,30.5692,31.1625,1956664
2008-10-08,30.12,30.8988,28.6326,29.1476,2320458
2008-10-09,29.2259,29.2259,27.8167,28.0433,1435774
2008-10-10,25.9584,26.6218,24.8995,25.4228,2902574
2008-10-13,24.916,26.972,24.916,26.6424,2090744
2008-10-14,27.1945,28.1505,26.8979,27.3264,2155788
2008-10-15,27.4253,27.4253,25.9007,26.3499,1433928
2008-10-16,25.5464,26.3705,25.1426,25.7524,1419092
2008-10-17,26.1645,26.8979,25.3198,26.3416,2261168
2008-10-20,26.8814,27.4335,26.5023,27.141,1403472
2008-10-21,28.0186,28.7067,27.6066,28.167,1701990
2008-10-22,27.7096,28.0475,27.0009,27.1451,1222418
2008-10-23,26.8237,27.722,26.6301,27.6066,1448202
2008-10-24,26.3705,27.4624,25.1632,26.7784,1736320
2008-10-27,25.1385,25.7153,23.1936,24.6564,2187400
2008-10-28,25.4516,25.7112,21.838,24.3144,3715132
2008-10-29,25.9584,27.2275,25.8554,26.8938,2757580
2008-10-30,27.7879,27.7879,26.5641,26.9473,1360708
2008-10-31,27.0874,28.9663,26.9514,28.6696,2190922
2008-11-03,28.8427,29.23,28.6655,29.23,868136
2008-11-04,29.3207,29.5844,28.0227,28.2494,1908560
2008-11-05,28.5378,28.5625,27.5365,27.9486,1145736
2008-11-06,27.6849,28.3483,27.2069,27.4789,1125278
2008-11-07,27.3346,28.0681,27.2358,27.9074,1039272
2008-11-10,28.4636,29.0611,28.4224,28.7644,1051416
2008-11-11,28.4801,28.8922,27.7384,28.1093,846612
2008-11-12,28.4183,29.1147,27.7755,28.1052,1470406
2008-11-13,27.9033,28.4678,27.3429,27.6066,1385216
2008-11-14,28.4224,28.5996,27.6107,27.7714,1065252
2008-11-17,27.7096,27.7796,27.0297,27.417,1115702
2008-11-18,27.6148,27.6602,26.6589,27.0751,1420548
2008-11-19,27.3264,27.3264,25.6535,25.6535,1536516
2008-11-20,24.9819,25.6576,24.1249,24.4998,2344016
2008-11-21,24.3432,25.0808,23.5233,23.7623,1384390
2008-11-24,24.1043,26.0903,23.9106,25.7771,2246370
2008-11-25,25.4846,26.2633,25.2703,26.0779,1718438
2008-11-26,25.6453,26.3416,25.258,26.0862,1107800
2008-11-27,26.3251,26.5353,25.9708,26.3911,616268
2008-11-28,26.4776,27.2234,26.2386,27.1492,1017848
2008-12-01,27.2934,27.2934,25.8019,26.0408,941458
2008-12-02,25.5505,26.4488,25.4475,25.9461,1837968
2008-12-03,25.9667,26.218,25.3445,26.082,954780
2008-12-04,25.9626,26.9473,25.6123,25.6947,825042
2008-12-05,25.5464,25.9255,25.2662,25.5876,936576
2008-12-08,26.6836,26.869,26.012,26.012,1178284
2008-12-09,25.9049,26.3746,25.7112,26.2345,1612932
2008-12-10,26.4405,26.4405,25.6618,25.8307,765186
2008-12-11,26.1191,26.148,25.3898,25.4269,908966
2008-12-12,24.986,25.7442,24.7264,25.5876,878492
2008-12-15,25.7813,25.9213,25.0107,25.0396,599678
2008-12-16,25.1302,25.8142,25.0643,25.4022,931842
2008-12-17,25.5258,25.5382,22.728,24.2691,3749874
2008-12-18,24.3886,24.4339,24.0342,24.3803,902712
2008-12-19,24.3103,24.8418,23.8941,24.8418,3118028
2008-12-22,24.8253,25.4722,24.7512,25.122,1478468
2008-12-23,25.1344,25.6947,24.9737,25.2209,845810
2008-12-29,25.567,26.2221,25.3939,26.1645,805568
2008-12-30,26.3705,26.7001,26.1645,26.5806,674830
2009-01-02,26.4117,27.1533,26.4117,27.1451,530362
2009-01-05,27.3305,27.553,26.9968,27.4583,1072820
2009-01-06,27.5819,27.8909,27.4088,27.5201,736076
2009-01-07,27.6231,28.0021,27.483,28.0021,889034
2009-01-08,27.7508,28.4142,27.6643,28.4142,1309750
2009-01-09,28.5419,28.5419,28.1134,28.3647,963040
2009-01-12,28.2741,28.2741,27.3017,27.3182,1038034
2009-01-13,27.1987,27.5983,27.0091,27.4624,586410
2009-01-14,27.7384,27.7714,27.0586,27.2399,913098
2009-01-15,27.1739,27.5077,26.6012,27.0957,972992
2009-01-16,27.4789,27.4789,26.0491,26.1851,1153416
2009-01-19,26.7248,27.3182,26.5682,27.1822,850388
2009-01-20,27.1533,27.3017,26.5229,26.6012,818896
2009-01-21,26.457,26.9885,26.1851,26.8443,950170
2009-01-22,27.108,27.1945,26.3993,26.5188,946530
2009-01-23,27.483,29.1105,27.2811,28.7974,3851548
2009-01-26,28.7809,29.2547,28.6779,28.8963,1541556
2009-01-27,28.8592,28.8839,28.064,28.2246,1030194
2009-01-28,28.6161,28.7933,27.5819,27.9197,1053970
2009-01-29,27.6066,27.8868,27.277,27.5283,949576
2009-01-30,27.3552,27.6725,27.0545,27.3058,967590
2009-02-02,27.0915,27.4335,26.696,27.4006,1087232
2009-02-03,27.5695,28.0145,27.3223,27.9197,955260
2009-02-04,28.1052,28.237,27.5777,28.1546,797320
2009-02-05,27.7879,28.7809,27.7879,28.6037,819068
2009-02-06,28.8386,28.8427,27.8373,28.1752,684300
2009-02-09,28.1752,28.3359,27.9486,28.0063,509164
2009-02-10,28.1464,29.1559,28.064,28.3318,1039028
2009-02-11,28.0186,28.6326,27.8373,28.237,947972
2009-02-12,28.1876,28.3936,27.6396,27.9239,607976
2009-02-13,28.1216,28.3277,27.0833,27.1863,1026674
2009-02-16,27.0174,27.3223,26.9638,27.0833,639926
2009-02-17,26.8155,26.8814,25.9049,25.9667,1316552
2009-02-18,24.1867,26.6713,24.0713,26.4488,2759998
2009-02-19,26.5682,27.2481,25.909,25.909,1411174
2009-02-20,25.5464,26.148,25.4434,25.8925,983568
2009-02-23,25.9667,26.387,25.6988,25.8307,769112
2009-02-24,25.5505,25.7689,25.2332,25.4887,1036256
2009-02-25,25.8389,25.8389,24.7718,24.9531,1176060
2009-02-26,25.0355,25.3816,24.405,25.1344,1290012
2009-02-27,24.9489,24.9489,23.8158,24.4998,1854460
2009-03-02,24.3062,24.6646,23.8982,24.1496,1409518
2009-03-03,24.3515,24.438,23.7952,23.9518,1122810
2009-03-04,24.1949,24.3226,23.5851,24.2485,1077972
2009-03-05,24.0218,24.3638,23.7911,23.9106,864200
2009-03-06,23.9683,24.0301,23.5192,23.5851,677382
2009-03-09,23.7005,24.232,23.1813,24.1619,905226
2009-03-10,24.2691,25.1096,23.923,25.0437,1219678
2009-03-11,24.9943,25.3486,24.7017,24.9737,853298
2009-03-12,25.0931,26.8814,24.7553,26.5023,2153274
2009-03-13,26.6095,26.6095,25.8719,26.0573,902150
2009-03-16,26.5765,26.5765,26.0985,26.3746,579750
2009-03-17,26.4529,26.4858,25.9832,26.2881,798068
2009-03-18,26.4117,26.7166,26.2963,26.5765,838496
2009-03-19,26.5765,26.8114,26.1191,26.4858,1336722
2009-03-20,26.4488,26.799,25.9172,26.1315,1469622
2009-03-23,26.3622,26.5312,26.082,26.2592,718516
2009-03-24,26.0532,26.9926,25.8225,26.9926,823936
2009-03-25,27.2934,27.5654,26.832,26.869,1245486
2009-03-26,27.0874,27.2275,26.7578,27.2275,550800
2009-03-27,27.0998,27.1039,26.7413,26.8237,527394
2009-03-30,26.7454,27.0256,26.3128,26.6218,513460
2009-03-31,26.7578,27.4253,26.5765,27.4253,606370
2009-04-01,27.3552,27.8085,26.9102,27.6808,716454
2009-04-02,28.0063,28.5708,27.759,28.2741,791370
2009-04-03,27.9074,28.2741,27.1327,27.4624,844056
2009-04-06,27.8207,28.1368,27.3359,27.6015,768930
2009-04-07,27.3991,27.9471,26.809,27.2052,732214
2009-04-08,26.8596,27.4666,26.7584,27.2558,409660
2009-04-09,27.4455,27.4455,26.6741,27.0661,663188
2009-04-14,26.7879,26.8638,26.3243,26.4465,1369504
2009-04-15,26.4128,26.7964,26.3158,26.7289,401526
2009-04-16,26.7669,27.3233,26.6488,27.3148,677438
2009-04-17,27.3991,28.3096,27.3443,28.0862,1058994
2009-04-20,28.2169,28.3729,27.3233,27.5214,592580
2009-04-21,27.6605,28.2506,27.4792,28.0188,813346
2009-04-22,28.3771,28.3771,27.6268,27.9598,647498
2009-04-23,28.2675,28.2843,27.9303,28.0399,802286
2009-04-24,27.9429,28.4993,27.7743,27.9724,708088
2009-04-27,27.7406,29.4899,27.3612,28.5541,1678256
2009-04-28,28.3096,28.7101,28.0314,28.3687,986654
2009-04-29,28.453,28.6722,28.1452,28.6216,852510
2009-04-30,28.963,29.4731,28.512,28.6426,1192080
2009-05-04,29.081,29.081,28.3349,28.4783,704748
2009-05-05,28.6005,28.6005,27.7701,27.905,916256
2009-05-06,27.8207,27.8628,27.3443,27.4666,1147368
2009-05-07,27.6268,27.6268,26.3032,26.4296,1740398
2009-05-08,26.5224,26.9186,26.4128,26.4507,1018750
2009-05-11,26.691,26.691,25.9533,25.9912,1159402
2009-05-12,25.8437,26.9186,25.8437,26.6404,1379212
2009-05-13,26.9228,27.1631,26.5392,26.5561,888988
2009-05-14,26.5139,26.7163,26.4339,26.6151,1031880
2009-05-15,26.7753,26.8596,26.1852,26.2779,999770
2009-05-18,26.1388,26.9355,25.9238,26.868,539906
2009-05-19,27.1083,27.2938,26.6657,26.8554,686850
2009-05-20,26.9776,27.593,26.8891,27.593,748920
2009-05-21,27.4792,27.9008,27.2137,27.357,456304
2009-05-22,27.2432,27.572,26.8469,26.9945,451038
2009-05-25,27.1378,27.4582,26.8132,27.4371,367170
2009-05-26,27.2305,28.2338,27.2305,28.1832,1124106
2009-05-27,28.2,28.5373,28.0525,28.474,984156
2009-05-28,28.3181,29.0305,28.238,28.8913,1129450
2009-05-29,29.081,29.2918,28.415,28.5752,1487752
2009-06-01,28.8492,29.1105,28.4403,28.5415,490476
2009-06-02,28.3982,28.6174,28.1031,28.2422,707096
2009-06-03,28.2422,28.3223,28.0862,28.1748,811644
2009-06-04,28.3139,29.1274,28.2043,28.9166,861204
2009-06-05,29.0895,29.2539,28.9124,28.9967,744372
2009-06-08,29.0262,29.0262,28.3687,28.5752,545966
2009-06-09,28.8703,29.0642,28.689,28.9967,593532
2009-06-10,29.2117,30.4215,29.1653,30.059,1481316
2009-06-11,30.1138,30.7756,30.0758,30.333,865964
2009-06-12,30.3709,31.0917,30.3456,30.9737,931552
2009-06-15,30.8472,31.235,30.3583,30.9821,889804
2009-06-16,30.177,30.3962,29.5911,29.6838,1510474
2009-06-17,29.6374,29.9662,29.5363,29.8693,987176
2009-06-18,29.9241,30.451,29.6712,29.7344,1085108
2009-06-19,29.9452,30.4763,29.7344,30.2065,1757378
2009-06-22,30.3414,30.3414,29.7302,29.8946,588268
2009-06-23,29.9705,30.7882,29.9705,30.5648,663394
2009-06-24,30.6702,30.6786,30.1096,30.3667,725968
2009-06-25,30.2234,30.3583,29.7681,30.0295,367784
2009-06-26,30.0042,30.2487,29.5068,29.6079,452934
2009-06-29,29.7218,30.4383,29.7218,30.3288,558394
2009-06-30,30.3077,31.0032,30.295,30.5606,881850
2009-07-01,30.7334,31.6313,30.725,31.3488,820406
2009-07-02,31.2603,31.5132,30.6365,30.6786,619882
2009-07-03,30.6744,31.1086,30.4931,30.51,357916
2009-07-06,30.333,30.5985,30.0927,30.4468,512040
2009-07-07,30.607,30.8346,30.3414,30.4173,409150
2009-07-08,30.2655,30.8894,30.2107,30.6112,598776
2009-07-09,30.7166,30.7924,30.4805,30.5775,383506
2009-07-10,30.2866,30.451,29.8103,30,670136
2009-07-13,29.785,30.1939,29.5953,30.1812,426170
2009-07-14,30.2444,30.4468,29.8693,30.2276,655184
2009-07-15,30.3498,30.5016,30.1306,30.3962,622306
2009-07-16,30.3498,30.4974,30.1517,30.2023,1021390
2009-07-17,30.2571,30.5732,30.2023,30.5058,740470
2009-07-20,30.881,30.9231,29.903,30.2234,1099666
2009-07-21,29.8693,30.6027,29.7091,30.3667,1047652
2009-07-22,30.5184,31.1929,30.4847,31.0411,807650
2009-07-23,31.1802,31.3109,30.6618,30.9526,813594
2009-07-24,27.1842,27.5382,25.9407,26.3959,8980338
2009-07-27,26.8933,27.1252,26.4339,26.4339,2381286
2009-07-28,26.5477,27.2221,26.4339,27.0198,1600342
2009-07-29,27.0619,27.2432,26.6952,26.7669,959722
2009-07-30,26.8512,27.2095,26.6193,26.9945,875946
2009-07-31,27.0493,27.5256,26.9565,27.5256,1895920
2009-08-03,27.5762,27.7364,27.2516,27.3359,1440358
2009-08-04,27.4076,27.846,27.3991,27.4919,683662
2009-08-05,27.6352,27.9345,27.0788,27.0788,1016814
2009-08-06,27.3233,27.4539,26.9523,27.2474,659066
2009-08-07,27.1167,27.3401,26.9397,27.1673,826240
2009-08-10,27.2558,27.3486,26.8469,26.9734,643546
2009-08-11,26.9397,27.0493,26.2821,26.4844,954658
2009-08-12,26.4802,26.9776,26.2147,26.8343,1308886
2009-08-13,26.7626,26.9313,26.5013,26.8512,922590
2009-08-14,26.8048,26.9102,26.6109,26.7416,639326
2009-08-17,26.594,26.7542,26.358,26.573,634470
2009-08-18,26.7753,26.7753,26.3664,26.7163,716580
2009-08-19,26.5982,26.7458,26.4339,26.6151,575218
2009-08-20,26.7036,26.75,26.3833,26.5392,892124
2009-08-21,26.5097,26.8006,26.4086,26.6067,1303850
2009-08-24,26.7711,27.024,26.5982,26.8975,812952
2009-08-25,26.8132,27.6099,26.7542,27.4287,1033556
2009-08-26,27.534,27.6099,27.0872,27.1504,776402
2009-08-27,27.1673,27.3739,27.083,27.142,587336
2009-08-28,27.2769,27.3148,26.7205,26.8427,745158
2009-08-31,26.75,26.8469,26.3622,26.6615,611344
2009-09-01,26.868,27.142,26.5519,26.6025,748070
2009-09-02,26.6488,26.6615,26.1767,26.2821,830086
2009-09-03,26.2905,26.4296,26.0123,26.1346,850870
2009-09-04,26.2147,26.2905,25.987,26.2863,816406
2009-09-07,26.3453,26.9355,26.2231,26.7542,1572808
2009-09-08,26.9776,27.1041,26.8048,26.8554,938298
2009-09-09,26.9565,27.2305,26.6699,27.2095,969394
2009-09-10,27.3991,28.0188,27.2305,27.964,2035926
2009-09-11,28.2127,28.963,28.0778,28.7396,2026414
2009-09-14,28.6005,28.8323,28.3012,28.7143,1050208
2009-09-15,28.6974,28.8534,28.4487,28.5373,769394
2009-09-16,28.6806,28.6848,28.2127,28.2633,1177764
2009-09-17,28.5373,28.5794,28.3687,28.453,1053804
2009-09-18,28.474,28.6848,28.3476,28.6005,2662548
2009-09-21,28.4656,28.7185,28.4108,28.5836,925294
2009-09-22,28.7227,29.2328,28.5921,28.9883,1024288
2009-09-23,29.0852,29.8356,27.7869,28.2422,4128128
2009-09-24,28.1958,28.7565,28.0525,28.4192,1281684
2009-09-25,28.7143,28.8703,28.4614,28.7438,1174996
2009-09-28,28.6005,29.2201,28.6005,29.0094,1163784
2009-09-29,28.9377,29.081,28.7522,28.845,813176
2009-09-30,28.727,29.0094,28.4235,28.6426,698502
2009-10-01,28.7101,28.8829,28.3265,28.3771,763866
2009-10-02,28.2422,28.3307,27.7996,28.0736,988456
2009-10-05,28.0314,28.3054,27.9429,28.1705,533530
2009-10-06,28.0356,28.6974,27.9977,28.5626,713720
2009-10-07,28.5541,28.7607,28.4445,28.5415,460026
2009-10-08,28.6131,28.6216,28.4445,28.6216,508978
2009-10-09,28.4993,28.6384,28.4192,28.6384,485942
2009-10-12,28.6637,29.1948,28.6426,29.0515,945910
2009-10-13,28.9841,29.1696,28.845,28.9082,586066
2009-10-14,29.1696,29.3803,29.0642,29.1906,904820
2009-10-15,29.2201,29.6838,29.2201,29.4225,748252
2009-10-16,29.5489,29.785,29.2033,29.2075,1180352
2009-10-19,29.2244,29.57,29.2244,29.57,549984
2009-10-20,29.5911,29.6037,29.2412,29.5321,418980
2009-10-21,29.629,29.9705,29.3887,29.9241,982652
2009-10-22,29.6248,29.7175,29.2286,29.5531,864202
2009-10-23,29.5658,29.5658,29.1906,29.296,1054228
2009-10-26,28.7143,28.8745,27.9008,28.1284,2499658
2009-10-27,28.0314,28.453,27.6774,28.0272,1922264
2009-10-28,27.9766,28.1326,27.5172,27.7532,1253718
2009-10-29,27.7954,28.0188,27.0999,27.6647,1160728
2009-10-30,27.6942,27.6942,26.8849,26.9397,1207572
2009-11-02,26.8807,26.9523,26.6067,26.7711,1039434
2009-11-03,26.6362,26.906,26.4381,26.7163,848928
2009-11-04,26.8048,27.1842,26.5603,27.0999,896210
2009-11-05,27.024,27.6183,26.7837,27.4034,832362
2009-11-06,27.6183,27.6942,27.2516,27.3865,863360
2009-11-09,27.4877,27.9387,27.4877,27.7701,614716
2009-11-10,27.9261,27.964,27.7279,27.846,478680
2009-11-11,28.0104,28.141,27.846,27.9766,625756
2009-11-12,28.0146,28.2422,27.808,27.8544,759034
2009-11-13,27.905,28.1284,27.7069,27.8797,709792
2009-11-16,28.0356,28.2,27.8628,28.1495,667116
2009-11-17,27.6942,27.6942,27.0914,27.6352,1558358
2009-11-18,27.808,28.0314,27.6141,27.6478,593644
2009-11-19,27.5888,27.8165,26.5561,26.9945,1909440
2009-11-20,26.5772,27.201,26.5772,27.0746,2087160
2009-11-23,27.2938,28.0736,27.2474,27.8965,1292494
2009-11-24,27.7364,28.0272,27.7069,27.8207,657646
2009-11-25,27.9387,28.0609,27.7574,27.9977,571312
2009-11-26,27.8881,27.9176,27.3907,27.475,623316
2009-11-27,27.1041,27.7743,27.0956,27.593,754174
2009-11-30,27.6141,27.7574,26.261,26.476,3196472
2009-12-01,26.5814,27.1209,26.5814,27.0956,1148826
2009-12-02,27.0704,27.4371,27.0408,27.3739,844796
2009-12-03,27.4624,27.4624,26.9102,27.2347,717960
2009-12-04,26.9903,27.513,26.7078,27.4835,1175614
2009-12-07,27.4497,27.4497,27.0535,27.3865,503242
2009-12-08,27.239,27.4624,26.9102,27.1294,684042
2009-12-09,27.1209,27.1252,26.5898,26.5898,922898
2009-12-10,26.6741,26.9355,26.594,26.8301,650416
2009-12-11,26.9228,27.1041,26.7795,26.7795,754206
2009-12-14,26.8343,27.1884,26.7837,27.083,590596
2009-12-15,27.1884,27.26,26.8596,27.1167,576188
2009-12-16,27.142,27.3907,27.0198,27.1378,767936
2009-12-17,26.9818,27.2895,26.9818,26.9945,674328
2009-12-18,27.0324,27.4624,27.0156,27.3233,1163344
2009-12-21,27.513,27.6057,27.2685,27.4877,466866
2009-12-22,27.4835,27.5888,27.3654,27.3991,361594
2009-12-23,27.4497,27.5425,27.2474,27.3612,298250
2009-12-28,27.4835,27.5467,27.1294,27.2263,247566
2009-12-29,27.2727,27.4413,27.2558,27.4371,243964
2009-12-30,27.4413,27.4835,27.2095,27.4666,212934
2010-01-04,27.4835,27.6984,27.3443,27.4877,752504
2010-01-05,27.4371,27.4708,27.1378,27.2853,488178
2010-01-06,27.3148,27.4877,27.0366,27.2685,511138
2010-01-07,27.2263,27.8965,27.2263,27.8417,1088580
2010-01-08,27.8417,27.9809,27.2305,27.5593,730274
2010-01-11,27.6942,27.8375,27.4666,27.6563,508154
2010-01-12,27.593,27.6942,27.1968,27.3865,940710
2010-01-13,27.5172,27.5678,27.2938,27.3991,702298
2010-01-14,27.5425,27.6984,27.4287,27.513,1005158
2010-01-15,27.6647,28.0525,27.5467,27.9429,1619822
2010-01-18,27.5593,27.7237,27.4287,27.631,622034
2010-01-19,27.631,27.9724,27.4034,27.9303,650412
2010-01-20,28.1705,28.9672,28.1705,28.5246,2018540
2010-01-21,28.512,28.6342,27.8797,27.9556,1271552
2010-01-22,27.8165,28.0314,27.6141,27.6394,878868
2010-01-25,27.513,27.749,27.239,27.6352,897776
2010-01-26,27.3991,27.9513,27.3612,27.9513,855966
2010-01-27,27.7279,27.8122,27.4582,27.4624,619760
2010-01-28,27.631,27.7111,26.8427,26.8427,1194090
2010-01-29,26.9565,27.1926,26.7753,27.1926,1365440
2010-02-01,27.1757,27.3486,27.0029,27.0324,514490
2010-02-02,26.9987,27.1884,26.986,27.1125,491318
2010-02-03,27.1041,27.3106,26.9945,27.0282,636564
2010-02-04,27.0956,27.1462,26.7163,26.7711,709690
2010-02-05,26.7163,26.9017,26.3664,26.3664,1002862
2010-02-08,26.4802,26.6994,26.3664,26.6151,705684
2010-02-09,26.653,26.9945,26.3917,26.5561,790522
2010-02-10,26.6868,26.6868,26.3369,26.3917,856802
2010-02-11,26.5055,26.7078,26.4128,26.573,829596
2010-02-12,26.7584,26.9692,26.6404,26.8343,836588
2010-02-15,26.8807,27.0746,26.7921,26.8765,375582
2010-02-16,27.0071,27.0704,26.5982,27.0113,630710
2010-02-17,27.0704,27.1378,26.691,26.8849,1116632
2010-02-18,26.8975,27.2474,26.8765,27.1884,476478
2010-02-19,27.1167,27.5973,27.0198,27.5087,710518
2010-02-22,27.5045,27.6183,27.1547,27.18,1067902
2010-02-23,25.5023,25.6498,24.3389,24.4485,8851778
2010-02-24,24.6339,24.8321,24.263,24.7646,4164796
2010-02-25,24.6592,24.773,24.0902,24.2883,2476498
2010-02-26,24.2377,24.3642,24.0522,24.3642,1548884
2010-03-01,23.9679,25.0808,23.9637,25.0808,3371876
2010-03-02,25.1187,25.1693,24.9374,25.144,1843714
2010-03-03,25.1187,25.6667,25.0217,25.5571,1642120
2010-03-04,25.4728,25.7973,25.4053,25.6751,1367048
2010-03-05,25.7973,25.8437,25.5613,25.713,1011674
2010-03-08,25.8437,25.8732,25.5613,25.6962,887882
2010-03-09,25.6709,25.7973,25.5486,25.6582,831174
2010-03-10,25.5529,25.8479,25.5529,25.8479,985390
2010-03-11,25.8395,25.8564,25.595,25.6034,808460
2010-03-12,25.6498,25.7046,25.3969,25.6161,853052
2010-03-15,25.6625,25.7847,25.5149,25.6372,704492
2010-03-16,25.7552,25.7552,25.5655,25.6287,535642
2010-03-17,25.6456,25.6709,25.2367,25.3463,1066004
2010-03-18,25.3969,25.4601,25.1819,25.3295,966826
2010-03-19,25.3168,25.3927,25.1524,25.3927,1377960
2010-03-22,25.3885,25.5065,25.2494,25.4138,898258
2010-03-23,24.87,25.2662,24.714,25.1777,2100094
2010-03-24,25.1861,25.4011,24.8363,25.0217,1934986
2010-03-25,25.0217,25.1187,24.8995,25.1187,1284910
2010-03-26,25.0723,25.0808,24.8742,25.047,883020
2010-03-29,25.047,25.1735,24.9164,25.1271,772680
2010-03-30,25.203,25.3758,25.1398,25.2241,878568
2010-03-31,25.2536,25.4138,25.2241,25.2915,1042128
2010-04-01,25.4348,25.5444,25.2325,25.2915,780850
2010-04-06,25.4264,25.4264,25.1482,25.2072,1072044
2010-04-07,25.2072,25.5992,25.0808,25.5023,1111166
2010-04-08,25.5402,25.7636,25.4095,25.6498,2567592
2010-04-09,25.7299,26.1008,25.6751,25.9533,1951390
2010-04-12,26.129,26.129,25.9362,26.0561,1300514
2010-04-13,26.0519,26.1161,25.7991,26.039,839114
2010-04-14,26.0947,26.0947,25.8633,25.8633,1109864
2010-04-15,25.9447,26.0604,25.7776,25.9276,815914
2010-04-16,25.7562,26.0476,25.5805,25.9362,1736198
2010-04-19,25.8419,25.9962,25.6919,25.8162,696754
2010-04-20,25.8376,26.3175,25.7905,26.2875,1280184
2010-04-21,26.1761,26.5703,26.0433,26.5018,1649930
2010-04-22,26.956,27.3802,26.9474,27.0502,3517364
2010-04-23,27.1017,27.4701,26.8746,27.3416,2026922
2010-04-26,27.1831,27.1831,26.8103,27.0888,1523472
2010-04-27,27.0845,27.7958,27.0802,27.5601,2615398
2010-04-28,27.423,27.6158,26.8446,26.9431,3110226
2010-04-29,26.9645,27.0374,26.3518,26.9303,1746178
2010-04-30,26.9045,26.9345,26.3304,26.5061,1385926
2010-05-03,26.5061,26.6689,26.4375,26.5746,1057392
2010-05-04,26.7117,26.7674,26.4718,26.5403,1228024
2010-05-05,26.4032,26.6046,26.219,26.2618,1316658
2010-05-06,26.2875,26.4803,26.1847,26.4289,1384220
2010-05-07,26.1161,26.5746,25.0492,25.5077,2980674
2010-05-10,25.6876,25.9233,25.4948,25.7605,1627730
2010-05-11,25.7048,25.8248,25.4134,25.7948,1187940
2010-05-12,25.7691,26.4075,25.602,26.2233,1333794
2010-05-13,26.4246,26.4803,26.2275,26.3775,541962
2010-05-14,26.4118,26.6517,25.9705,26.0776,1212412
2010-05-17,25.8633,26.3947,25.8633,26.0262,653282
2010-05-18,26.2104,26.4118,26.069,26.3732,1093170
2010-05-19,26.3304,26.4975,26.279,26.309,1137110
2010-05-20,26.5061,26.5061,26.039,26.1761,1847364
2010-05-21,26.1333,26.1333,24.8178,25.2377,2909902
2010-05-24,25.3063,25.4134,24.9464,25.3363,1125244
2010-05-25,24.9806,25.0663,24.5907,24.7021,1620564
2010-05-26,24.8221,25.0749,24.6464,24.8264,1367018
2010-05-27,25.0235,25.122,24.8178,25.0235,1321546
2010-05-28,25.1435,25.4477,25.0578,25.3663,1635290
2010-05-31,25.3534,25.3534,25.0449,25.1692,794938
2010-06-01,25.1563,25.3534,24.8478,25.1863,1130780
2010-06-02,25.0492,25.7176,24.9035,25.6534,1195376
2010-06-03,25.7905,26.0861,25.7262,25.9233,837778
2010-06-04,25.8419,25.949,25.5848,25.6319,911138
2010-06-07,25.5291,25.602,25.2592,25.422,480020
2010-06-08,25.6362,25.7519,25.2806,25.4091,862686
2010-06-09,25.4948,25.6362,25.2592,25.5848,799260
2010-06-10,25.5377,26.0819,25.5077,26.0176,872870
2010-06-11,26.1161,26.1161,25.4734,25.6876,1603950
2010-06-14,25.7091,25.8376,25.5805,25.7905,692938
2010-06-15,25.7519,26.6089,25.7305,26.5446,1578154
2010-06-16,26.626,26.6946,26.3689,26.566,935784
2010-06-17,26.566,26.6475,26.4289,26.5018,884748
2010-06-18,26.566,26.7417,26.4161,26.5618,1979488
2010-06-21,26.7846,26.9045,26.2104,26.3389,787640
2010-06-22,26.2704,26.626,26.2704,26.3861,695558
2010-06-23,26.3432,26.6132,26.1847,26.5275,653446
2010-06-24,26.6475,26.6475,26.3132,26.5103,583368
2010-06-25,26.5318,26.8617,26.309,26.4718,744972
2010-06-28,26.4803,26.6389,26.3561,26.4075,681826
2010-06-29,26.0947,26.2533,25.7305,25.8633,900068
2010-06-30,25.919,26.159,25.6577,25.7048,728840
2010-07-01,25.3877,25.6319,24.9935,25.152,987394
2010-07-02,25.2934,25.362,24.9721,25.0106,839848
2010-07-05,24.9892,25.0921,24.835,24.8992,403086
2010-07-06,25.0449,25.5505,24.8521,25.4477,916952
2010-07-07,25.1992,25.6705,25.1906,25.6405,1111998
2010-07-08,25.7476,25.7476,25.482,25.5677,871292
2010-07-09,25.6319,25.6962,25.3791,25.6662,953848
2010-07-12,25.7519,26.2361,25.7262,26.1418,752268
2010-07-13,26.0776,26.7332,26.0776,26.626,972752
2010-07-14,26.7717,27.4273,26.6046,27.3802,1543720
2010-07-15,27.3416,27.5816,27.2988,27.4444,1309294
2010-07-16,27.5087,27.6801,26.6517,26.6689,1363496
2010-07-19,26.6989,26.956,26.5446,26.866,534038
2010-07-20,26.8917,27.016,26.7117,26.8017,668068
2010-07-21,26.9517,26.9517,26.3732,26.5746,960330
2010-07-22,26.5575,26.9688,26.3775,26.9003,636866
2010-07-23,26.9131,26.9131,26.6346,26.7931,718326
2010-07-26,26.8488,27.0802,26.7074,26.8703,574350
2010-07-27,26.9603,27.7144,26.9217,27.5301,1455064
2010-07-28,28.0657,28.0829,27.2988,27.5087,950264
2010-07-29,28.1557,29.2227,28.1343,28.777,3235900
2010-07-30,29.0684,29.4455,28.6356,29.2655,1542078
2010-08-02,29.1841,29.5697,29.137,29.5183,973316
2010-08-03,29.3898,29.544,29.1798,29.2698,1011168
2010-08-04,29.2355,29.4198,29.0127,29.3383,1042122
2010-08-05,29.4369,29.7625,29.3983,29.6768,859430
2010-08-06,29.7797,29.8225,29.1627,29.1884,953752
2010-08-09,29.5397,29.8397,29.484,29.8354,676384
2010-08-10,29.8654,29.9554,29.6726,29.6726,930598
2010-08-11,29.5654,29.7111,29.2355,29.3341,848150
2010-08-12,29.3084,29.6169,29.1541,29.4112,861178
2010-08-13,29.6426,29.6426,28.9441,29.0513,966326
2010-08-16,29.2612,29.7625,29.1969,29.7411,924314
2010-08-17,29.7754,29.8825,29.5097,29.6211,506458
2010-08-18,29.4626,29.9468,29.394,29.7668,870914
2010-08-19,29.9082,30.0711,29.1627,29.1627,1107750
2010-08-20,29.0641,29.0641,28.5456,28.8156,1311964
2010-08-23,28.9613,29.454,28.8584,29.454,870334
2010-08-24,29.3383,29.5269,29.1198,29.2227,1047376
2010-08-25,29.1755,29.2398,28.867,29.0513,930864
2010-08-26,29.1798,29.2184,28.9056,29.047,589772
2010-08-27,28.9698,29.6726,28.9527,29.5654,1070410
2010-08-30,29.5912,29.7026,29.2698,29.4926,453628
2010-08-31,29.1627,29.3683,29.0384,29.3683,766892
2010-09-01,29.4455,29.7111,29.1327,29.7111,712528
2010-09-02,29.7111,29.9082,29.4797,29.6169,786954
2010-09-03,29.6768,30.6152,29.6726,30.431,1647942
2010-09-06,30.4653,30.8509,30.0496,30.221,880556
2010-09-07,30.1439,30.371,30.0025,30.371,525000
2010-09-08,30.2553,30.8338,30.0882,30.7952,937224
2010-09-09,30.7138,30.7609,30.2639,30.5852,933984
2010-09-10,30.5081,31.0351,30.2296,30.9709,844832
2010-09-13,30.8895,31.078,30.6581,30.9023,727204
2010-09-14,31.0223,31.0223,30.3838,30.8123,1142158
2010-09-15,30.7952,30.8509,30.2724,30.7224,710800
2010-09-16,30.6881,30.8809,30.4224,30.4738,642030
2010-09-17,30.8081,31.0351,30.4781,30.7566,2282558
2010-09-20,30.8038,30.958,30.7009,30.9366,684906
2010-09-21,30.8937,30.9966,30.6538,30.9452,783688
2010-09-22,30.868,30.9023,30.131,30.2724,974336
2010-09-23,30.4224,30.4995,29.5869,30.0711,1079118
2010-09-24,27.9029,28.0229,26.9474,26.9945,6180346
2010-09-27,26.7889,26.8746,26.5061,26.6089,2324794
2010-09-28,26.5746,26.9303,26.5446,26.7332,1471114
2010-09-29,26.8189,26.8574,26.5103,26.5918,990172
2010-09-30,26.4846,26.806,26.3904,26.4032,1025106
2010-10-01,26.6303,26.6303,25.9662,26.0947,1252774
2010-10-04,26.2533,26.3518,25.919,26.1418,782092
2010-10-05,26.2361,26.2618,26.0433,26.1418,909022
2010-10-06,26.2704,26.3947,26.129,26.1418,949700
2010-10-07,26.0561,26.3218,25.9876,26.0947,1148626
2010-10-08,26.1376,26.3432,26.1247,26.3389,757674
2010-10-11,25.9662,26.1461,25.9319,26.039,815740
2010-10-12,25.9705,26.0433,25.6791,25.9019,1097980
2010-10-13,25.8976,26.3347,25.8762,26.1847,939316
2010-10-14,26.2618,26.2618,26.0219,26.1418,770032
2010-10-15,26.219,26.3475,25.9105,26.1804,1146636
2010-10-18,26.2018,26.219,26.1076,26.1718,671448
2010-10-19,26.1718,26.1761,26.0047,26.129,970944
2010-10-20,26.0947,26.159,25.9662,26.0947,840320
2010-10-21,26.0304,26.1504,25.8719,25.9233,1169556
2010-10-22,26.009,26.1076,25.9233,26.0047,692714
2010-10-25,26.1076,26.2275,25.9405,26.1975,1127292
2010-10-26,26.3518,26.6817,25.4948,25.6876,2919632
2010-10-27,25.7819,25.8376,24.8221,24.9721,3075060
2010-10-28,25.1906,25.3234,24.8435,25.1735,2271678
2010-10-29,25.1735,25.7305,25.152,25.6448,1674666
2010-11-01,25.7948,25.7948,25.3706,25.572,955958
2010-11-02,25.6577,25.7691,25.4648,25.572,1099746
2010-11-03,25.6748,25.6748,25.1735,25.2934,1208274
2010-11-04,25.3663,25.3663,24.9592,25.1435,1416164
2010-11-05,25.1735,25.2163,24.9292,25.0192,1186638
2010-11-08,24.9035,25.1692,24.8521,25.0749,750370
2010-11-09,25.0235,25.0621,24.865,24.9249,1070628
2010-11-10,24.9249,25.0663,24.7707,25.0106,1051278
2010-11-11,25.0663,25.1606,24.9378,25.0235,961138
2010-11-12,24.9378,25.2163,24.9378,25.0492,987790
2010-11-15,25.0235,25.1049,24.9207,24.9806,839110
2010-11-16,24.9378,24.9806,24.775,24.8093,695380
2010-11-17,24.8435,24.9678,24.4665,24.745,1091532
2010-11-18,24.8435,25.6062,24.745,25.482,1538268
2010-11-19,25.5163,25.5334,25.152,25.3234,902462
2010-11-22,25.572,25.5762,25.2806,25.2977,816686
2010-11-23,25.2806,25.3234,25.0149,25.0149,657562
2010-11-24,25.0278,25.362,24.8521,25.1949,811452
2010-11-25,25.2506,26.2147,25.2292,26.1504,1960900
2010-11-26,26.1161,26.4718,25.5163,26.1547,1940150
2010-11-29,26.1975,26.3518,25.8933,26.0004,1080756
2010-11-30,25.9662,26.1718,25.6577,25.7691,1132744
2010-12-01,25.9662,26.4461,25.8162,26.4461,1296770
2010-12-02,26.4246,26.4504,25.9876,26.3732,971488
2010-12-03,26.3732,26.3818,25.9833,26.0733,725520
2010-12-06,26.1161,26.1761,25.8548,26.129,459304
2010-12-07,26.1204,26.159,25.7905,25.8548,831290
2010-12-08,25.9019,26.2061,25.7605,26.0047,825598
2010-12-09,26.0304,26.1547,25.8376,26.009,779996
2010-12-10,26.009,26.3261,25.9362,26.1676,820738
2010-12-13,26.2447,26.2447,25.9576,26.039,643628
2010-12-14,26.0219,26.1376,25.8248,26.1333,635188
2010-12-15,26.0861,26.1247,25.9019,26.0819,735818
2010-12-16,26.0904,26.1975,25.9405,25.9619,665096
2010-12-17,26.0647,26.0647,25.6662,25.7519,1860614
2010-12-20,25.8333,26.0433,25.6619,25.6834,741058
2010-12-21,25.7519,25.9233,25.7176,25.8933,618112
2010-12-22,25.9019,25.9662,25.6919,25.8633,502540
2010-12-23,25.889,26.0004,25.8333,25.9619,260208
2010-12-27,26.0262,26.159,25.7219,25.8248,290628
2010-12-28,25.8933,25.9833,25.7648,25.9833,243282
2010-12-29,26.0476,26.0776,25.9447,26.0519,225318
2010-12-30,26.0776,26.0904,25.6448,25.6448,386568
2011-01-03,25.7305,26.0047,25.6662,25.8119,565488
2011-01-04,25.8505,26.0561,25.5677,25.9105,619458
2011-01-05,25.9233,26.2104,25.8633,26.0904,973462
2011-01-06,26.1804,26.2104,25.9662,26.0561,633868
2011-01-07,25.9662,26.2618,25.7691,26.1504,536786
2011-01-10,26.1119,26.1376,25.829,25.9362,633164
2011-01-11,25.9962,26.0347,25.6234,25.8505,782708
2011-01-12,25.8548,26.2832,25.8505,25.9319,948978
2011-01-13,26.039,26.1376,25.8033,25.919,763014
2011-01-14,25.8933,25.9447,25.602,25.7005,582196
2011-01-17,25.6876,25.9019,25.5977,25.6148,595822
2011-01-18,25.6234,25.7519,25.2977,25.6405,953826
2011-01-19,25.7562,26.2404,25.6491,25.9447,1567988
2011-01-20,25.9405,26.1933,25.5377,25.6277,1097246
2011-01-21,25.4563,25.8848,25.3449,25.8848,2259188
2011-01-24,25.7991,25.919,25.6405,25.829,592570
2011-01-25,25.7948,26.566,25.5891,26.4803,2502820
2011-01-26,26.5018,26.776,26.4546,26.5446,1243024
2011-01-27,26.4375,26.9303,26.3518,26.7974,1245136
2011-01-28,26.716,26.8017,26.5232,26.5403,703658
2011-01-31,26.566,26.9431,26.5618,26.7803,1095960
2011-02-01,26.9088,26.9303,26.6517,26.8531,784948
2011-02-03,27.1017,27.3973,27.1017,27.3073,1137180
2011-02-04,27.3587,27.4701,27.1531,27.3459,647068
2011-02-07,27.4873,27.8515,27.4102,27.6758,1098932
2011-02-08,27.693,27.7015,27.4487,27.6373,584364
2011-02-09,27.5773,27.6887,27.3073,27.3716,693418
2011-02-10,27.3287,27.4187,27.2602,27.3502,598668
2011-02-11,27.2945,27.2945,26.9645,27.0374,1005538
2011-02-14,27.0802,27.1745,26.9388,27.0631,531282
2011-02-15,27.0759,27.1745,26.9431,27.0588,602176
2011-02-16,27.0759,27.2088,26.9131,27.0545,872258
2011-02-17,27.0588,27.1873,26.6132,26.8189,1073512
2011-02-18,26.9603,26.9645,26.6603,26.866,866132
2011-02-21,27.5173,28.2757,27.4659,28.0657,3189308
2011-02-22,27.9715,28.0186,27.513,27.7315,1397522
2011-02-23,27.8172,28.0058,27.6673,27.8515,821440
2011-02-24,27.7572,28.2286,27.483,27.7315,786582
2011-02-25,27.8515,27.8986,27.4959,27.8858,1012354
2011-02-28,27.9286,28.1257,27.693,28.07,732894
2011-03-01,28.1686,28.1986,27.7658,27.8515,671348
2011-03-02,27.1531,27.9758,27.1531,27.8558,1463760
2011-03-03,28.01,28.0743,27.7487,27.8943,838958
2011-03-04,27.9972,28.2928,27.9243,28.19,1049682
2011-03-07,28.1643,28.5071,28.0957,28.1771,840366
2011-03-08,28.22,28.4642,28.0015,28.3186,684198
2011-03-09,28.4085,28.6785,28.2414,28.2671,838528
2011-03-10,28.2071,28.4899,28.0272,28.4257,839168
2011-03-11,28.3271,28.5242,28.28,28.4814,890858
2011-03-14,28.3143,28.6014,28.2414,28.3914,1158326
2011-03-15,28.1086,28.1086,27.2173,27.2388,2022316
2011-03-16,27.2773,27.3116,26.7503,26.7803,1400948
2011-03-17,26.8703,27.1188,26.6175,27.0245,904078
2011-03-18,27.0331,27.1188,26.5275,26.5275,2073664
2011-03-21,26.5746,26.926,26.566,26.8146,912466
2011-03-22,26.8274,26.8788,26.5746,26.7546,689364
2011-03-23,26.7289,26.7974,26.4332,26.6475,647334
2011-03-24,26.6303,27.0417,26.5361,26.9774,612896
2011-03-25,27.016,27.3459,26.9003,27.2688,723166
2011-03-28,27.2131,27.483,27.1017,27.1017,545754
2011-03-29,27.1059,27.1916,26.9131,27.1188,412298
2011-03-30,27.2431,27.5944,27.2431,27.3159,730310
2011-03-31,27.3373,27.5687,27.2559,27.2859,619142
2011-04-01,27.4573,27.5944,27.1102,27.543,826984
2011-04-04,27.543,27.8943,27.4273,27.7829,726788
2011-04-05,27.7958,27.9972,27.6158,27.9243,590254
2011-04-06,28.0657,28.1729,27.8601,28.0529,602090
2011-04-07,28.0272,28.16,27.9243,27.9243,2396448
2011-04-08,28.0186,28.0186,27.5001,27.6158,5817398
2011-04-11,27.7207,28.1708,27.7032,27.9829,1443810
2011-04-12,27.8824,28.7345,27.8824,28.599,1549326
2011-04-13,28.7956,28.9835,28.6208,28.835,954494
2011-04-14,28.7694,28.8437,28.599,28.6908,738730
2011-04-15,28.7213,29.4904,28.7213,29.368,3528930
2011-04-18,29.4074,29.7832,29.2195,29.5166,1466148
2011-04-19,29.4598,29.5385,29.2326,29.3331,604230
2011-04-20,29.4423,29.8662,29.3855,29.8006,999888
2011-04-21,29.9274,30.1065,29.2719,29.3156,1151840
2011-04-26,29.6302,30.2245,29.486,30.2245,1220280
2011-04-27,30.3206,30.3206,29.9754,30.1939,1028248
2011-04-28,30.3687,31.3824,30.3599,31.2645,2008178
2011-04-29,31.3868,31.7844,31.2076,31.2513,1037154
2011-05-02,31.1989,31.6053,31.0634,31.4655,698538
2011-05-03,31.4043,32.2214,31.3999,32.1777,1475896
2011-05-04,32.772,33.1434,32.3612,32.4792,2248602
2011-05-05,32.4049,32.4836,31.8631,32.3263,1367016
2011-05-06,32.2345,32.8899,32.1122,32.772,873260
2011-05-09,32.7283,33.0123,32.6671,33.0123,818532
2011-05-10,33.1609,33.5148,33.0516,33.5061,928238
2011-05-11,33.4536,33.6153,33.3007,33.5061,800308
2011-05-12,33.423,33.978,33.1434,33.9649,1110562
2011-05-13,33.8731,34.3188,33.7551,34.1746,952296
2011-05-16,34.0828,34.0828,33.2614,33.4886,1064316
2011-05-17,33.4187,33.4274,32.619,32.9904,1495562
2011-05-18,33.1434,33.3531,33.1303,33.34,707596
2011-05-19,33.0691,33.0778,32.1864,32.772,1358904
2011-05-20,32.772,32.9467,32.6409,32.7982,755904
2011-05-23,32.3656,32.5972,32.1253,32.4486,1181032
2011-05-24,32.4268,32.6846,32.1602,32.453,893172
2011-05-25,32.016,32.6147,31.4829,32.4049,1179690
2011-05-26,32.3306,32.9467,32.3306,32.6278,992036
2011-05-27,32.7108,33.0822,32.6278,32.9336,751020
2011-05-30,33.0341,33.3837,32.9904,33.0472,301172
2011-05-31,33.2089,33.5104,33.0997,33.3793,756750
2011-06-01,33.458,33.7857,33.2876,33.659,788502
2011-06-02,33.5192,33.7245,33.3182,33.375,590714
2011-06-03,33.4099,33.541,33.0691,33.4798,708242
2011-06-06,33.5803,33.8818,33.4798,33.8556,624040
2011-06-07,33.8338,34.0217,33.4667,33.825,637870
2011-06-08,33.6503,33.7464,33.2963,33.5629,566382
2011-06-09,33.6197,33.6197,33.2351,33.4755,703124
2011-06-10,33.3182,33.4493,32.9249,32.9336,903854
2011-06-13,32.9642,33.1477,32.7501,32.9511,431366
2011-06-14,33.0341,33.2788,33.0341,33.139,611370
2011-06-15,33.1434,33.1609,32.8462,33.0298,617748
2011-06-16,32.8681,32.9467,32.5316,32.6496,807496
2011-06-17,32.5928,32.8026,32.0947,32.5753,1360226
2011-06-20,32.2651,32.7632,32.169,32.6147,755806
2011-06-21,32.7938,32.8899,32.4923,32.82,542142
2011-06-22,32.4005,32.4836,31.8325,31.898,1317814
2011-06-23,32.0335,32.5579,31.9592,32.3394,862126
2011-06-24,32.453,32.571,31.8587,31.9898,731550
2011-06-27,31.9024,32.2782,31.8675,32.1821,418026
2011-06-28,32.1821,32.4137,32.051,32.2476,493914
2011-06-29,32.4792,32.9424,32.4617,32.9118,526764
2011-06-30,32.9467,33.1215,32.5142,32.7457,623786
2011-07-01,32.6889,32.9118,32.4967,32.8987,732552
2011-07-04,32.9904,33.3313,32.8594,33.3269,670480
2011-07-05,33.0036,33.1827,32.4967,32.8987,937292
2011-07-06,33.1128,33.1172,32.5884,33.0516,980954
2011-07-07,33.2046,33.8425,33.1565,33.8207,1023766
2011-07-08,33.8425,34.1659,33.8207,33.943,709848
2011-07-11,33.9081,34.2358,33.6371,33.7551,928908
2011-07-12,33.3313,33.4711,32.7414,33.1434,1127456
2011-07-13,33.1434,33.5934,32.9467,33.5148,649976
2011-07-14,33.3356,33.6765,33.3094,33.5323,487514
2011-07-15,33.4274,34.2926,33.1041,33.9736,1162836
2011-07-18,33.7988,33.9692,33.1477,33.174,1031846
2011-07-19,33.2308,33.4711,33.1914,33.1958,628034
2011-07-20,33.3619,33.5891,33.2177,33.5148,529254
2011-07-21,33.7726,34.2533,33.3793,34.2533,1013850
2011-07-22,34.3013,34.4936,34.0042,34.2882,715706
2011-07-25,34.2139,34.2838,33.8775,34.0479,908016
2011-07-26,34.0391,34.4543,33.825,33.86,798980
2011-07-27,32.1821,32.7589,31.8107,32.2301,4160914
2011-07-28,31.9199,33.0298,31.9199,32.8987,1538322
2011-07-29,32.4224,32.8375,32.4224,32.571,1330822
2011-08-01,32.9074,32.9074,32.0772,32.0772,910510
2011-08-02,31.9024,32.0379,31.732,31.7888,1112726
2011-08-03,31.5922,31.6271,31.011,31.1814,1477058
2011-08-04,31.4086,31.6796,30.0672,30.0672,1645604
2011-08-05,29.4729,30.4648,28.9049,29.5472,2539580
2011-08-08,29.2763,29.6346,28.315,28.315,1802404
2011-08-09,28.0965,28.4898,26.2438,28.3893,2635130
2011-08-10,28.6776,29.0753,27.0085,27.0434,2059496
2011-08-11,27.3537,27.8168,26.5802,27.6901,1634088
2011-08-12,27.6027,28.4635,27.157,28.3193,1080108
2011-08-15,28.6077,28.8044,28.2188,28.6208,1085410
2011-08-16,28.3062,28.5859,28.0309,28.4024,886636
2011-08-17,28.2582,28.5946,28.079,28.4679,678444
2011-08-18,28.0878,28.3368,27.2706,27.7513,1564026
2011-08-19,27.6115,27.8387,26.7463,27.2837,2329168
2011-08-22,27.0915,27.7906,26.9036,27.2269,1047254
2011-08-23,27.3405,27.7994,26.9954,27.1133,1040004
2011-08-24,27.2706,27.4323,26.873,27.2488,1223732
2011-08-25,27.393,27.5022,26.4317,26.9036,955778
2011-08-26,26.7725,26.9123,25.5097,26.2088,1719374
2011-08-29,26.5147,26.7419,26.353,26.6589,548056
2011-08-30,26.7288,26.8206,26.3443,26.7419,898858
2011-08-31,26.7463,27.441,26.6676,27.2837,1115118
2011-09-01,27.192,27.5896,26.6589,27.2925,943620
2011-09-02,26.9123,27.0128,26.1826,26.5759,879348
2011-09-05,25.9772,26.1127,25.4354,25.4354,1019908
2011-09-06,25.4092,25.6014,25.0334,25.5009,1683546
2011-09-07,26.2394,26.956,25.9248,26.9211,1346672
2011-09-08,26.8599,27.1483,26.4098,26.6938,937546
2011-09-09,26.6065,26.637,25.7937,25.8112,706122
2011-09-12,25.3043,25.3349,24.7144,24.828,1252382
2011-09-13,25.1645,25.1645,24.4348,25.0159,1571780
2011-09-14,24.7363,25.1645,24.6576,24.8761,1314090
2011-09-15,25.0028,25.4004,24.7275,25.2737,1704186
2011-09-16,25.4704,26.3486,25.3873,26.0122,2799304
2011-09-19,25.6932,25.9947,25.5315,25.7369,707868
2011-09-20,25.6845,26.8031,25.6845,26.7419,916906
2011-09-21,26.6589,26.7769,26.0952,26.1345,745128
2011-09-22,25.5621,25.5621,24.9285,25.0902,1072026
2011-09-23,25.2562,25.2562,24.5134,24.9722,746692
2011-09-26,24.7363,25.6408,24.5964,25.3349,677032
2011-09-27,25.7806,26.554,25.7282,26.5234,983242
2011-09-28,26.3923,27.1789,26.3705,26.9254,786984
2011-09-29,26.956,27.3449,26.8118,26.9254,729786
2011-09-30,27.0085,27.0085,26.5016,26.873,709648
2011-10-03,26.5278,26.9691,26.3574,26.8599,518772
2011-10-04,26.6764,26.7201,25.4092,25.6626,1124446
2011-10-05,25.9903,26.2088,25.6058,26.104,573900
2011-10-06,26.2394,26.3006,25.5184,26.0471,1024224
2011-10-07,25.9335,26.2219,25.8287,25.9466,507136
2011-10-10,26.2787,26.6764,26.0908,26.6065,630122
2011-10-11,26.6065,26.873,26.3268,26.5584,380014
2011-10-12,26.4623,26.7419,26.3268,26.6545,607006
2011-10-13,26.4229,26.6545,25.9292,26.069,718286
2011-10-14,26.1214,26.6021,26.1127,26.4535,704516
2011-10-17,26.5497,26.6982,26.2001,26.2001,557580
2011-10-18,26.0865,26.9866,26.0253,26.8206,600836
2011-10-19,26.8206,27.0216,26.5322,26.7332,564866
2011-10-20,26.4535,26.9036,26.3967,26.3967,537618
2011-10-21,26.5234,26.7157,26.0996,26.6283,757516
2011-10-24,26.7201,26.8468,26.3268,26.7681,571942
2011-10-25,26.7332,26.8424,26.1214,26.2088,639888
2011-10-26,26.7419,28.599,26.6764,28.4329,2656948
2011-10-27,29.2763,29.7569,29.0578,29.5778,1381498
2011-10-28,29.7089,30.5872,29.6521,30.4255,1216882
2011-10-31,30.2157,30.443,29.5385,29.5385,906890
2011-11-01,29.084,29.7089,28.481,29.4074,1489278
2011-11-02,29.6739,30.5872,29.4991,30.4604,1267342
2011-11-03,29.9055,31.4611,29.888,31.4611,1164796
2011-11-04,31.4829,32.335,31.2426,31.8369,1583674
2011-11-07,31.4218,31.649,30.526,30.5304,1245392
2011-11-08,30.7183,31.5397,30.6221,30.9236,695878
2011-11-09,31.2688,31.3912,30.0322,30.4342,759616
2011-11-10,29.9274,31.0285,29.8094,30.9935,804010
2011-11-11,30.9935,31.4611,30.8319,31.4261,587046
2011-11-14,31.6665,31.7888,31.2907,31.4611,470948
2011-11-15,31.2033,31.9374,30.8843,31.5747,711624
2011-11-16,31.4392,32.0685,31.2164,31.4043,424632
2011-11-17,31.7801,31.7801,30.6746,30.9848,959666
2011-11-18,30.8056,31.1421,30.4386,30.8275,804270
2011-11-21,30.6746,30.7051,30.1546,30.3337,1027966
2011-11-22,30.5653,30.7969,30.4211,30.4867,609142
2011-11-23,30.4036,30.8188,30.3599,30.4998,602814
2011-11-24,30.6003,30.7576,30.0803,30.1895,553928
2011-11-25,30.1371,30.8712,30.006,30.6833,353086
2011-11-28,31.0329,31.2295,30.7969,31.0416,647766
2011-11-29,30.9149,31.5747,30.8887,31.4917,950514
2011-11-30,31.2994,32.2782,31.1465,32.2476,1170156
2011-12-01,32.2607,32.2869,31.933,31.9898,891640
2011-12-02,32.335,32.3656,31.6184,31.7451,752672
2011-12-05,31.9592,32.2432,31.6708,31.7451,489064
2011-12-06,31.6009,32.2301,31.566,32.0029,509460
2011-12-07,32.2039,32.2083,31.3606,31.6839,665582
2011-12-08,31.8107,32.2476,31.649,31.8456,683756
2011-12-09,31.5485,32.1777,31.5179,32.0816,433874
2011-12-12,31.9024,32.051,31.5048,31.5048,477780
2011-12-13,31.6228,32.3962,31.6228,32.1515,740226
2011-12-14,32.0073,32.2301,31.7495,32.0903,707702
2011-12-15,32.2913,32.6977,32.1864,32.5535,974364
2011-12-16,32.6365,32.654,32.1165,32.2301,1711674
2011-12-19,32.2476,32.5972,31.8849,32.0685,890098
2011-12-20,32.0947,32.8594,32.0728,32.8594,849040
2011-12-21,33.056,33.1871,32.7763,32.8462,447168
2011-12-22,32.973,33.0472,32.6977,32.9162,501744
2011-12-23,33.0997,33.5978,32.8462,33.5366,305550
2011-12-27,33.6109,33.7508,33.0691,33.1215,259960
2011-12-28,33.0254,33.6197,33.0079,33.257,352516
2011-12-29,33.423,33.4405,33.2002,33.3793,240186
2011-12-30,33.4405,33.7376,33.3007,33.659,242680
2012-01-02,33.5585,34.1615,33.3138,34.1615,478332
2012-01-03,34.2576,34.6727,34.2358,34.4936,690702
2012-01-04,34.3363,34.8825,34.2183,34.2576,684384
2012-01-05,34.2139,34.5242,33.8513,34.0391,772236
2012-01-06,34.0872,34.2183,33.7726,33.9692,520570
2012-01-09,33.8644,34.0479,33.3881,33.4405,611800
2012-01-10,33.8163,34.1396,33.7071,33.9299,743436
2012-01-11,33.8381,33.9867,33.0385,33.4667,811610
2012-01-12,33.4711,33.4929,32.8637,32.9686,791204
2012-01-13,33.3269,33.3488,32.8637,33.0647,440998
2012-01-16,32.9424,33.1827,32.8681,33.0822,320804
2012-01-17,33.3182,33.7114,33.0691,33.5847,500388
2012-01-18,33.2264,33.9955,33.2264,33.9037,680450
2012-01-19,33.9692,34.0348,33.6634,33.9518,797790
2012-01-20,33.9081,33.9911,33.5148,33.6022,726696
2012-01-23,33.624,33.777,33.3488,33.777,389274
2012-01-24,33.6503,33.9998,33.5716,33.777,381138
2012-01-25,33.9168,34.026,33.624,33.8207,558904
2012-01-26,34.0086,34.2882,33.8338,34.2052,728490
2012-01-27,34.0828,34.6771,34.0566,34.3101,696978
2012-01-30,34.0828,35.0354,34.0828,35.031,821106
2012-01-31,35.0529,35.1709,34.7864,34.8519,910240
2012-02-01,34.9568,35.7433,34.8869,35.6472,809370
2012-02-02,35.5991,36.2939,35.3981,35.6122,1049134
2012-02-03,35.6559,36.1497,35.2626,35.6341,779898
2012-02-06,35.5598,35.6559,35.2889,35.5204,404314
2012-02-07,35.6035,35.7608,35.1184,35.4811,485364
2012-02-08,35.6384,35.8132,35.2889,35.3675,427864
2012-02-09,35.4374,35.5073,35.0179,35.3937,649150
2012-02-10,35.2932,35.7171,35.1447,35.6559,609770
2012-02-13,35.7127,35.8525,35.5336,35.8307,412362
2012-02-14,35.5685,35.8656,35.3937,35.6341,498720
2012-02-15,35.8219,35.953,35.5685,35.8875,617906
2012-02-16,35.6472,35.8045,35.3675,35.4942,563594
2012-02-17,35.5772,35.6515,35.2408,35.586,640724
2012-02-20,35.7695,35.7695,35.1359,35.2932,427342
2012-02-21,35.3937,35.5117,35.0879,35.2233,465010
2012-02-22,35.1534,35.4811,35.0267,35.2452,611458
2012-02-23,35.3063,35.6253,35.0136,35.2452,689714
2012-02-24,35.35,35.5904,34.6072,34.7295,1029432
2012-02-27,34.5198,34.5591,33.5017,33.8338,1514472
2012-02-28,33.9474,34.2358,33.5148,34.2139,732074
2012-02-29,34.2445,34.3887,33.7857,33.9124,580624
2012-03-01,33.7551,34.6378,33.7551,34.3975,947958
2012-03-02,34.9218,35.5685,34.8694,35.2801,1309740
2012-03-05,35.0835,35.5292,34.747,35.2495,758782
2012-03-06,35.2495,35.5204,33.8644,33.8644,1556126
2012-03-07,33.9605,34.1921,33.0647,33.1871,1296774
2012-03-08,33.4012,33.777,33.3051,33.541,819534
2012-03-09,34.1921,34.782,33.9736,34.782,1468584
2012-03-12,34.7776,35.1752,34.6553,34.9349,752030
2012-03-13,35.1752,35.8001,34.9174,35.8001,1316024
2012-03-14,35.8569,36.4337,35.8088,36.3113,1436342
2012-03-15,36.2633,36.5211,35.7346,36.0098,681948
2012-03-16,35.988,36.0666,35.3894,35.8263,1692188
2012-03-19,35.7651,35.9749,35.5379,35.87,460020
2012-03-20,35.8263,35.9793,35.6384,35.9181,457554
2012-03-21,35.9705,36.0754,35.7127,35.87,422186
2012-03-22,35.7783,35.9181,35.3369,35.6384,501554
2012-03-23,35.5729,35.752,35.3631,35.5685,501368
2012-03-26,35.6777,36.2676,35.4549,36.2676,572648
2012-03-27,36.3725,36.4512,36.1278,36.3113,544070
2012-03-28,36.1759,36.4861,36.0186,36.1409,787784
2012-03-29,35.9924,36.1453,35.8656,36.071,613854
2012-03-30,36.1584,36.4293,35.988,36.2589,467068
2012-04-02,36.3376,37.8189,36.2239,37.8189,1149660
2012-04-03,37.7839,38.2121,37.631,37.6572,747254
2012-04-04,37.5436,37.8931,37.1066,37.1066,895100
2012-04-05,37.0192,37.0192,36.2108,36.4424,754870
2012-04-10,35.9312,36.3419,35.551,35.551,1001244
2012-04-11,35.7826,35.8307,35.3806,35.4374,672604
2012-04-12,35.4199,36.0666,35.3806,35.9312,540972
2012-04-13,35.9312,36.2676,35.0922,35.2626,774686
2012-04-16,35.101,36.0666,35.101,35.905,667706
2012-04-17,35.8831,36.5429,35.5729,36.4512,655562
2012-04-18,36.2676,36.5823,36.2283,36.2283,321802
2012-04-19,36.4686,36.7439,36.3638,36.5691,752572
2012-04-20,36.7046,37.7752,36.6172,37.7752,1363534
2012-04-23,37.624,37.7841,36.4145,36.6323,903832
2012-04-24,36.7035,37.077,36.5212,37.0726,648540
2012-04-25,37.1748,37.1748,36.8013,37.1304,449790
2012-04-26,36.9436,37.2238,36.37,36.8058,547300
2012-04-27,36.7569,37.2549,36.5656,37.1526,270600
2012-04-30,37.2638,37.3082,36.908,36.908,273282
2012-05-02,37.4594,37.6862,36.8769,37.0281,601310
2012-05-03,37.2949,37.7752,37.0459,37.4016,561674
2012-05-04,37.2149,37.2282,36.2232,36.2633,789830
2012-05-07,35.5651,36.1565,35.3695,35.9742,544072
2012-05-08,35.7697,36.0276,35.4139,35.5295,580686
2012-05-09,35.7208,35.7208,34.111,35.5696,1436672
2012-05-10,35.7474,35.7741,35.1249,35.2761,457866
2012-05-11,35.076,35.3961,34.7558,35.3294,822154
2012-05-14,34.9559,35.1427,34.6269,34.9515,867616
2012-05-15,35.1116,35.1116,33.6263,33.9776,1977640
2012-05-16,34.031,34.1688,33.5507,33.6397,1098606
2012-05-17,33.7553,33.8709,33.4262,33.5285,551384
2012-05-18,33.1594,33.1994,32.7503,32.8793,1115372
2012-05-21,33.5241,34.1511,33.235,33.8131,1146400
2012-05-22,33.8042,34.0843,33.3151,34.0488,864172
2012-05-23,33.902,34.4534,33.5863,33.6263,1365096
2012-05-24,33.8754,33.9999,33.2217,33.275,896168
2012-05-25,33.3506,33.5107,33.0838,33.3506,714740
2012-05-28,33.613,34.0043,33.3729,33.4707,346776
2012-05-29,33.8487,33.9732,33.4173,33.5641,479758
2012-05-30,33.3684,33.5063,33.0038,33.0305,534170
2012-05-31,33.4307,33.4307,33.0082,33.2661,733616
2012-06-01,33.2661,33.3995,32.5769,33.0305,1294280
2012-06-04,32.8704,33.0749,32.3901,32.4613,479244
2012-06-05,32.5458,32.697,31.9944,32.1811,403966
2012-06-06,32.4613,33.275,32.3679,33.1594,1119014
2012-06-07,33.3506,33.7108,33.1238,33.3595,820504
2012-06-08,33.1416,33.3328,32.8659,33.0527,741752
2012-06-11,33.6441,33.6841,32.8659,32.9993,482026
2012-06-12,32.9237,33.1994,32.8659,33.1194,466514
2012-06-13,33.1505,33.5196,32.8659,33.444,559598
2012-06-14,33.4618,33.7597,33.1105,33.1994,551948
2012-06-15,33.3462,33.8798,32.9949,33.8709,1394522
2012-06-18,34.2044,34.4935,34.1733,34.4757,591930
2012-06-19,34.4935,35.4139,34.28,35.2272,828716
2012-06-20,35.1694,35.1827,34.7069,34.8225,464366
2012-06-21,34.7202,35.0893,34.6135,34.6624,464792
2012-06-22,34.4757,34.658,34.2845,34.4045,345758
2012-06-25,34.1822,34.2711,33.5596,33.7019,625412
2012-06-26,33.8576,34.0977,33.6575,33.8487,416068
2012-06-27,33.991,34.5157,33.862,34.5157,508722
2012-06-28,34.5201,34.6847,33.902,34.1688,401306
2012-06-29,34.9693,35.0982,34.5513,35.0048,542082
2012-07-02,35.156,35.3383,34.8492,35.3028,480648
2012-07-03,35.3294,35.6452,35.2005,35.5651,528736
2012-07-04,35.6274,35.7341,35.4006,35.5518,283736
2012-07-05,35.1738,35.5251,34.6624,34.7469,763238
2012-07-06,34.7736,35.454,34.7736,34.9515,547224
2012-07-09,35.0404,35.0671,34.778,34.9604,481684
2012-07-10,35.1071,35.6229,34.738,35.3472,459056
2012-07-11,35.2316,35.3472,34.658,34.8492,487992
2012-07-12,34.8136,34.8314,34.2178,34.4445,490216
2012-07-13,34.6802,34.8492,34.5112,34.7291,427668
2012-07-16,34.6491,34.8892,34.4801,34.7425,531354
2012-07-17,34.7736,35.0404,34.6847,34.8359,332588
2012-07-18,34.9515,35.8986,34.9292,35.8275,486144
2012-07-19,35.8631,36.7569,35.8141,36.6857,577876
2012-07-20,36.7346,37.1882,36.37,36.4723,1002608
2012-07-23,36.2633,36.8191,35.1071,35.3695,595770
2012-07-24,35.3383,35.6585,35.0226,35.0938,392998
2012-07-25,34.9203,35.2183,34.8447,35.036,479096
2012-07-26,35.1293,36.2455,34.9203,36.1788,638074
2012-07-27,36.2366,36.4011,35.6763,36.3033,341638
2012-07-30,36.3833,36.5834,36.161,36.3744,428130
2012-07-31,36.281,36.7435,36.2633,36.41,381416
2012-08-01,36.4634,36.4812,36.1076,36.1877,341722
2012-08-02,36.0409,36.3744,35.3695,35.494,608086
2012-08-03,35.4406,36.5167,35.3739,36.5123,579984
2012-08-06,36.3211,36.4989,36.0053,36.3967,366470
2012-08-07,36.3166,36.5434,35.9298,36.0898,474314
2012-08-08,35.9831,36.1476,35.7252,35.9965,383910
2012-08-09,36.0276,36.1832,35.7741,36.0809,319144
2012-08-10,36.0098,36.0809,35.6585,36.0543,334914
2012-08-13,36.0765,36.9036,36.0231,36.6857,651298
2012-08-14,37.286,38.6779,37.2149,38.2421,1650356
2012-08-15,38.371,38.7312,38.2421,38.5,770450
2012-08-16,38.4822,39.9407,38.4333,39.8874,1067708
2012-08-17,39.8651,40.1097,39.4338,40.0386,854988
2012-08-20,39.9852,40.3143,39.794,40.252,484654
2012-08-21,40.1631,40.1631,39.7984,39.963,448136
2012-08-22,39.8073,39.8829,39.4961,39.6873,405058
2012-08-23,39.8251,40.0697,39.3893,39.7895,552106
2012-08-24,39.8829,40.3543,39.8429,40.1942,521568
2012-08-27,40.1942,40.2742,39.9185,40.2031,220410
2012-08-28,39.9941,40.3187,39.9496,40.1319,328350
2012-08-29,40.2031,40.2876,39.834,40.0252,532570
2012-08-30,39.8385,40.1764,39.585,39.9941,422856
2012-08-31,40.0741,40.7723,39.963,40.4388,577574
2012-09-03,40.252,40.8745,40.252,40.8523,335868
2012-09-04,40.8879,40.8879,40.2876,40.3676,299012
2012-09-05,40.2831,41.1769,40.2476,40.8434,487176
2012-09-06,40.7723,42.2441,40.7634,42.2441,879600
2012-09-07,42.1819,42.3598,41.6661,42.3197,674226
2012-09-10,42.044,42.2086,41.4171,41.6883,785958
2012-09-11,41.6216,42.0841,41.5593,41.9818,368288
2012-09-12,41.9729,42.1952,41.586,41.9462,519814
2012-09-13,42.1107,42.9556,42.0974,42.4709,778182
2012-09-14,42.8711,42.8711,41.6928,41.8084,1038738
2012-09-17,41.7995,42.1774,41.7995,42.1774,608710
2012-09-18,41.337,42.004,41.1858,41.7461,1063148
2012-09-19,41.7995,41.8528,41.4259,41.5727,487248
2012-09-20,41.3815,41.6705,41.2214,41.6438,607016
2012-09-21,41.8706,42.2931,41.5549,42.2931,1443280
2012-09-24,42.0752,42.5554,42.0129,42.5332,457336
2012-09-25,42.5732,42.8044,41.9551,41.9996,961170
2012-09-26,41.8128,42.342,41.8039,42.2575,729056
2012-09-27,42.2975,42.8934,42.2353,42.8267,526748
2012-09-28,42.9734,43.1113,42.5198,42.6888,755194
2012-10-01,42.8578,43.5337,42.7955,43.4314,627888
2012-10-02,43.2491,43.3781,43.0757,43.2313,486718
2012-10-03,43.2046,43.5693,43.0268,43.5693,405468
2012-10-04,43.6938,44.0718,43.6538,43.8983,483656
2012-10-05,44.0229,44.1296,43.8005,43.9517,361232
2012-10-08,43.8005,43.8895,43.5915,43.7472,462092
2012-10-09,43.925,43.925,43.467,43.6538,319314
2012-10-10,43.6538,43.8183,43.6182,43.7694,367784
2012-10-11,43.8583,44.1385,43.7916,43.8005,397472
2012-10-12,43.6182,43.6849,43.2847,43.3381,545022
2012-10-15,43.3247,43.8183,43.3203,43.8183,307676
2012-10-16,43.8672,44.7566,43.8672,44.7343,461860
2012-10-17,44.6899,44.7788,44.4898,44.6454,290700
2012-10-18,44.6454,44.8677,44.4675,44.8233,337262
2012-10-19,44.801,44.9122,44.6009,44.7121,543560
2012-10-22,44.6454,44.7121,44.2274,44.2496,321624
2012-10-23,44.1696,44.3741,43.2802,43.2891,607518
2012-10-24,43.4448,43.5159,43.2002,43.2758,347340
2012-10-25,43.4537,43.9962,43.2936,43.7872,291680
2012-10-26,43.7605,44.1474,43.5915,44.0807,319270
2012-10-29,44.0229,44.3653,43.8761,44.303,309736
2012-10-30,44.4231,44.5342,44.2852,44.2986,387920
2012-10-31,44.2674,44.5342,43.845,43.845,441230
2012-11-01,43.8005,44.0495,43.5382,43.925,455918
2012-11-02,43.2046,43.8717,43.1291,43.6493,479422
2012-11-05,43.3736,43.9739,43.3736,43.8094,285966
2012-11-06,43.9295,44.1874,43.756,44.1429,261302
2012-11-07,44.3919,44.6232,43.4715,43.4715,402328
2012-11-08,43.6049,43.8939,42.9201,43.0001,431056
2012-11-09,43.089,43.4003,42.8711,43.2447,462696
2012-11-12,43.4892,43.8583,43.2046,43.756,342400
2012-11-13,43.4981,43.9028,43.3247,43.7294,340730
2012-11-14,43.756,44.2852,43.5648,43.5871,481340
2012-11-15,44.3297,44.4231,43.5337,44.1563,711210
2012-11-16,44.1563,44.1963,43.1869,43.1958,758806
2012-11-19,43.3114,43.9384,43.2313,43.9117,393298
2012-11-20,43.7249,44.4898,43.6538,44.4675,420750
2012-11-21,44.4453,44.5565,44.0673,44.2052,347678
2012-11-22,44.2407,44.7121,44.223,44.6009,260554
2012-11-23,44.7343,44.7788,44.4408,44.5787,316584
2012-11-26,44.5787,44.7788,44.4053,44.5565,225784
2012-11-27,44.5787,45.468,44.5787,45.2902,375118
2012-11-28,45.2902,45.557,45.0456,45.4236,270816
2012-11-29,45.6015,45.9794,45.557,45.8016,339172
2012-11-30,45.846,45.9572,45.5125,45.7349,273272
2012-12-03,45.8016,45.9572,45.557,45.557,277278
2012-12-04,45.4458,45.7793,45.2457,45.5348,180508
2012-12-05,45.7126,45.8905,45.6015,45.8238,275326
2012-12-06,45.8905,47.3802,45.8905,47.3802,833800
2012-12-07,47.2468,47.2912,46.3352,46.3352,648434
2012-12-10,46.1128,47.0911,46.0684,47.0244,353400
2012-12-11,46.891,47.1801,46.5797,46.6687,349802
2012-12-12,46.6242,46.6687,46.1351,46.3129,380810
2012-12-13,46.3352,46.4908,45.7349,45.8238,356864
2012-12-14,45.8905,46.0239,45.557,45.7349,354252
2012-12-17,45.8016,45.846,44.8677,45.4013,431256
2012-12-18,45.4458,45.5792,45.1568,45.1568,496694
2012-12-19,43.756,44.5565,43.3558,44.2141,1665290
2012-12-20,44.0273,44.7566,44.0273,44.7566,616990
2012-12-21,44.4586,45.0456,44.4231,44.8677,1035698
2012-12-27,44.223,44.3341,43.9739,44.2763,599432
2012-12-28,44.3341,44.4586,44.174,44.3919,234454
2013-01-02,44.801,45.1568,44.6009,45.1345,580744
2013-01-03,45.0234,45.2235,44.7566,45.1568,423394
2013-01-04,44.4631,44.6454,44.1563,44.6454,889436
2013-01-07,44.0229,44.4898,43.8717,44.3875,790408
2013-01-08,44.2096,45.5792,44.2096,45.468,672680
2013-01-09,45.7126,45.846,45.4013,45.6904,430280
2013-01-10,45.8016,45.846,45.3346,45.468,447242
2013-01-11,45.468,45.7793,44.9789,45.1568,346754
2013-01-14,45.179,45.4903,44.9567,45.0901,255548
2013-01-15,45.0234,45.0456,44.5565,44.89,416198
2013-01-16,44.8677,45.1345,44.7343,44.9789,380058
2013-01-17,44.89,45.0678,44.5565,44.9344,490732
2013-01-18,44.9567,44.9567,44.263,44.3297,504746
2013-01-21,44.4408,44.4408,43.9473,44.1251,435688
2013-01-22,44.0629,44.512,43.7383,44.1474,610086
2013-01-23,44.0807,45.2235,44.0807,45.2235,561052
2013-01-24,45.1345,45.3569,44.8677,45.1123,291362
2013-01-25,45.0234,45.846,45.0234,45.8238,322690
2013-01-28,45.6904,45.6904,45.0678,45.3124,337918
2013-01-29,45.4458,45.6015,45.1568,45.3346,281682
2013-01-30,45.3346,45.3346,44.7566,44.9122,350096
2013-01-31,44.6899,45.6015,44.6009,45.557,588124
2013-02-01,45.6015,46.3796,45.557,46.1795,487790
2013-02-04,46.1795,46.513,45.2235,45.2235,680218
2013-02-05,45.2012,45.4236,44.9122,44.9567,459962
2013-02-06,44.9122,45.0678,43.9606,44.0184,588348
2013-02-07,44.0229,44.1474,43.6004,43.6671,575602
2013-02-08,43.8094,43.9161,43.1068,43.1602,619524
2013-02-11,43.5737,44.3653,43.3825,44.0673,1212934
2013-02-12,44.094,44.7343,43.9161,44.5787,719414
2013-02-13,44.5787,45.5125,44.512,45.4458,556564
2013-02-14,45.3346,45.846,45.1123,45.3346,436006
2013-02-15,45.3124,46.2462,45.0456,45.9572,668030
2013-02-18,46.0017,46.1351,45.7349,45.9794,208238
2013-02-19,45.9127,47.4024,45.9127,47.2912,525258
2013-02-20,47.2912,47.2912,46.6909,46.891,331424
2013-02-21,46.7798,47.0022,46.1795,46.6687,326174
2013-02-22,46.6909,46.9577,46.3796,46.9577,343626
2013-02-25,45.8238,47.5803,45.6237,47.3357,709670
2013-02-26,46.9132,47.5358,46.8688,47.1356,355596
2013-02-27,47.2912,47.2912,46.8021,46.9132,282344
2013-02-28,46.9132,48.1361,46.9132,48.0249,553084
2013-03-01,48.0249,49.0477,48.0249,48.8031,694102
2013-03-04,48.8698,49.0477,48.5808,48.6919,359992
2013-03-05,48.8921,49.2256,48.8476,48.8921,495638
2013-03-06,48.9143,49.1366,48.0694,48.4918,728852
2013-03-07,49.8926,51.0487,49.4924,49.8926,1183472
2013-03-08,50.693,51.2933,50.4929,50.8486,709194
2013-03-11,50.3595,50.5151,49.7814,50.0037,451510
2013-03-12,49.9593,50.3817,49.6035,50.1594,428852
2013-03-13,50.1149,50.693,49.8926,50.4484,340038
2013-03-14,50.6263,50.6263,49.9593,50.1594,381386
2013-03-15,50.2261,50.315,49.9815,50.0704,1076556
2013-03-18,49.6925,50.2261,49.4257,50.1371,427254
2013-03-19,50.0704,50.8931,49.7814,50.6708,570618
2013-03-20,50.8042,51.4712,50.8042,51.2266,407858
2013-03-21,51.3378,51.5156,50.9376,51.4489,662784
2013-03-22,51.4712,52.027,51.1377,51.1377,458106
2013-03-25,51.2711,51.2711,50.4707,50.7819,604454
2013-03-26,50.8931,51.9825,50.8709,51.9603,386964
2013-03-27,52.027,52.4717,51.9381,52.2938,387126
2013-03-28,52.2271,52.5829,52.0715,52.3383,355166
2013-04-02,52.027,53.1165,52.027,53.0053,482178
2013-04-03,52.8719,53.3833,52.8719,53.2276,393060
2013-04-04,53.4722,53.8947,53.072,53.1832,504386
2013-04-05,53.0942,53.0942,51.4045,51.5379,510004
2013-04-08,51.4712,52.2494,51.4712,51.6935,319906
2013-04-09,52.0048,52.1827,51.6046,51.8491,387820
2013-04-10,51.8936,53.0275,51.5156,52.8497,505614
2013-04-11,52.6051,53.6056,52.6051,53.6056,300052
2013-04-12,53.3833,53.5389,52.3828,52.6051,450730
2013-04-15,52.694,53.1832,52.4939,53.0053,403598
2013-04-16,52.8719,53.3388,52.2938,52.7163,327042
2013-04-17,52.8052,52.8941,51.8047,51.9381,544940
2013-04-18,51.9825,52.6051,51.7824,51.9381,338622
2013-04-19,52.2494,52.9608,51.9158,52.2271,715190
2013-04-22,52.6496,52.6496,51.6046,51.7157,480112
2013-04-23,51.8491,52.6496,51.7157,52.6273,802700
2013-04-24,52.6273,52.9386,51.7824,52.4272,556544
2013-04-25,52.027,52.4717,51.7157,52.0715,511334
2013-04-26,51.9825,52.027,51.2488,51.6046,664452
2013-04-29,51.943,52.3492,51.4466,51.6271,551400
2013-04-30,51.6271,52.2815,51.6271,52.1687,437760
2013-05-02,52.0107,52.6651,51.8979,52.462,551442
2013-05-03,52.3041,53.0713,51.9882,52.5748,469506
2013-05-06,52.62,52.7102,51.943,52.0107,198396
2013-05-07,52.5071,54.4251,52.2815,54.38,701092
2013-05-08,54.0867,54.6508,53.8836,54.4928,450262
2013-05-09,54.3349,54.4928,54.0867,54.1769,295212
2013-05-10,54.4477,55.3051,54.4477,55.1472,544206
2013-05-13,54.9892,55.4405,54.7185,55.3503,341354
2013-05-14,57.0651,57.539,53.9964,54.1318,1142332
2013-05-15,54.0415,54.0415,52.981,53.6805,852666
2013-05-16,53.7933,54.1543,53.5902,53.7482,574340
2013-05-17,53.6128,53.9964,53.4323,53.7031,745202
2013-05-20,53.7482,54.0641,53.7482,54.019,265058
2013-05-21,53.6128,54.0867,53.4323,53.8836,440540
2013-05-22,53.8836,55.8918,53.8836,55.7338,731994
2013-05-23,55.9144,56.3882,55.3728,55.9144,869114
2013-05-24,56.0949,56.2077,55.0795,55.4405,479196
2013-05-27,55.8918,55.8918,55.4631,55.7338,138034
2013-05-28,56.1174,56.8395,55.9821,56.5913,386692
2013-05-29,56.4785,56.4785,55.4405,55.5082,427846
2013-05-30,55.4179,55.5533,54.8538,55.2826,256280
2013-05-31,55.1923,55.5759,54.6733,55.1697,540824
2013-06-03,54.899,55.9821,54.2672,55.6436,616896
2013-06-04,55.8467,55.8918,55.0118,55.3728,523062
2013-06-05,55.102,56.0949,55.102,55.1923,510602
2013-06-06,55.1923,55.3503,54.4928,54.4928,329212
2013-06-07,54.6733,55.2374,53.6354,55.1697,534900
2013-06-10,54.899,56.1851,54.899,55.9821,397566
2013-06-11,55.8918,55.9595,55.2374,55.9369,408664
2013-06-12,55.8918,56.0497,55.4631,55.5082,363298
2013-06-13,55.0118,55.1697,54.3349,54.9441,445682
2013-06-14,55.1697,55.3728,54.5831,55.1472,378772
2013-06-17,55.2149,55.9821,55.1697,55.5533,261486
2013-06-18,55.3728,55.7564,55.2149,55.6436,248726
2013-06-19,55.7564,56.8621,55.0344,56.5462,660056
2013-06-20,56.0272,56.0723,55.4631,55.5533,468084
2013-06-21,55.0569,55.1923,53.861,53.861,1399690
2013-06-24,53.7031,53.9061,52.0107,52.1461,832318
2013-06-25,52.3492,52.5748,51.74,51.8979,717172
2013-06-26,51.8528,53.2518,51.8528,52.7554,671068
2013-06-27,53.1615,54.4702,53.0938,54.0867,726206
2013-06-28,54.2897,54.2897,52.3718,52.823,704688
2013-07-01,52.823,53.6579,52.5748,53.1615,398970
2013-07-02,53.2518,53.3872,52.7779,52.9133,354566
2013-07-03,52.5974,52.8456,51.7851,52.5523,421150
2013-07-04,52.7779,53.4097,52.5297,53.0938,415176
2013-07-05,53.2518,53.2969,52.2589,52.4169,446610
2013-07-08,52.5974,53.0713,52.1912,52.2364,469986
2013-07-09,52.5297,52.9133,52.0559,52.2364,384152
2013-07-10,52.1687,52.7554,52.0559,52.5523,306434
2013-07-11,52.8005,52.8907,52.3718,52.6651,278562
2013-07-12,52.5974,53.3195,52.5974,53.0938,331634
2013-07-15,53.2518,53.7031,53.1164,53.4774,429812
2013-07-16,53.4549,53.5225,52.8907,53.0261,282186
2013-07-17,53.2066,53.5677,52.4846,53.4774,434200
2013-07-18,53.5902,54.6282,53.4097,54.4477,565410
2013-07-19,54.4251,54.6508,53.7482,54.0867,848422
2013-07-22,54.222,54.3349,53.6579,53.9061,224060
2013-07-23,54.1092,54.6508,53.7933,54.6056,354996
2013-07-24,54.6282,56.14,54.4477,55.6887,620748
2013-07-25,55.6887,56.2077,55.102,55.6436,483712
2013-07-26,55.8918,55.9144,54.6508,54.8538,354894
2013-07-29,55.0344,55.4856,54.899,55.0344,289590
2013-07-30,55.4631,55.8692,55.26,55.4405,307494
2013-07-31,55.9595,56.14,54.9441,56.0949,447292
2013-08-01,56.5462,57.5841,56.4559,57.381,598922
2013-08-02,57.4939,57.4939,56.7718,57.1328,319922
2013-08-05,57.0651,57.4262,56.4108,56.9072,340592
2013-08-06,57.178,57.9903,54.1769,55.621,1090886
2013-08-07,56.1626,56.1626,54.3123,54.6282,553630
2013-08-08,54.9667,54.9667,54.0867,54.4702,535274
2013-08-09,54.6733,54.6733,53.8836,53.8836,542596
2013-08-12,53.9287,54.1995,53.4549,54.1769,392086
2013-08-13,54.2672,54.4251,53.861,54.1092,265302
2013-08-14,54.3123,54.5831,54.019,54.019,253906
2013-08-15,54.1543,54.3349,53.3646,53.7031,248562
2013-08-16,53.6805,53.6805,53.1164,53.5,370678
2013-08-19,53.5902,53.7256,53.1164,53.5225,315764
2013-08-20,53.0261,53.6128,52.8907,53.3195,309492
2013-08-21,53.2518,53.9738,53.2518,53.7031,378920
2013-08-22,53.7031,54.1769,53.4323,53.5,332636
2013-08-23,53.5451,53.861,53.3195,53.7933,263006
2013-08-26,53.5677,54.1769,53.5677,53.9738,162358
2013-08-27,53.7031,53.7031,52.823,52.823,394188
2013-08-28,52.5748,52.5748,51.8528,51.943,349332
2013-08-29,52.0107,52.3718,51.8302,52.3492,253924
2013-08-30,52.3718,52.4169,51.4692,51.8753,372680
2013-09-02,52.2138,52.462,51.9656,52.462,255246
2013-09-03,52.4846,52.5748,51.943,51.943,291598
2013-09-04,51.9656,52.1912,50.6794,51.4241,511442
2013-09-05,51.3564,51.3564,50.2056,50.6569,623212
2013-09-06,50.4764,50.6117,49.9799,50.4538,479392
2013-09-09,50.3635,50.5666,50.0702,50.341,278584
2013-09-10,50.4312,50.9728,50.4312,50.7923,408782
2013-09-11,50.8825,50.8825,50.3635,50.4989,332342
2013-09-12,50.2507,50.5666,49.822,50.0928,384356
2013-09-13,50.0025,50.6569,49.9123,50.6569,423114
2013-09-16,51.1307,52.7328,50.9276,51.943,763060
2013-09-17,51.8528,52.1461,51.3789,51.8077,348872
2013-09-18,51.8077,51.8077,51.1984,51.4466,372800
2013-09-19,51.8528,51.8753,51.1082,51.2661,606628
2013-09-20,51.221,51.8979,51.1984,51.5369,1000422
2013-09-23,51.5594,51.6497,51.0856,51.3112,334898
2013-09-24,51.2661,51.943,51.2661,51.8528,387638
2013-09-25,51.7851,52.1687,51.3112,51.4466,474524
2013-09-26,51.7625,51.8753,51.3112,51.7625,336354
2013-09-27,51.9205,52.101,51.3564,51.9205,279892
2013-09-30,51.6271,52.1461,51.4466,52.0559,386404
2013-10-01,52.0107,53.2969,51.9656,53.2292,500836
2013-10-02,53.1164,53.1164,51.943,52.0333,455448
2013-10-03,52.1236,52.5071,51.5143,51.582,278920
2013-10-04,51.4466,51.6046,51.2661,51.3564,260390
2013-10-07,51.1533,51.1533,50.4087,50.7923,351984
2013-10-08,50.7246,51.2435,50.5892,50.8374,356038
2013-10-09,50.6569,50.6794,50.1153,50.341,374410
2013-10-10,50.4312,51.0405,50.1379,51.0405,364992
2013-10-11,51.3338,52.2364,51.1759,52.1236,477304
2013-10-14,51.9205,52.7102,51.5143,51.9882,355230
2013-10-15,52.2815,52.3266,51.8302,52.0784,287562
2013-10-16,52.1687,53.1164,51.9205,52.981,317918
2013-10-17,52.823,53.5225,52.5523,53.5225,417724
2013-10-18,53.7482,53.861,53.2743,53.7031,968570
2013-10-21,53.3195,53.6805,52.9359,53.5225,232262
2013-10-22,53.4097,54.0641,53.0261,53.7256,418572
2013-10-23,53.4774,54.3349,53.3646,54.3349,319350
2013-10-24,54.4702,54.8313,53.9287,54.4702,266482
2013-10-25,54.38,55.0344,54.3123,54.8313,368774
2013-10-28,55.0569,55.26,54.8538,55.26,226886
2013-10-29,55.3503,55.621,54.9667,55.2374,230818
2013-10-30,55.1923,55.3503,54.9215,55.1697,263034
2013-10-31,55.0795,55.5082,55.0344,55.3277,335428
2013-11-01,55.4179,55.9369,55.0118,55.0569,248130
2013-11-04,55.3051,55.9595,54.9215,55.3728,267040
2013-11-05,55.5082,55.6887,54.9215,55.4179,249302
2013-11-06,55.3728,55.779,55.3503,55.621,196904
2013-11-07,55.5082,55.8241,55.1697,55.3728,351364
2013-11-08,55.2826,55.8918,55.1923,55.779,318610
2013-11-11,55.779,56.1626,55.6436,55.8692,217750
2013-11-12,55.6662,55.7338,55.3728,55.3954,307144
2013-11-13,55.4405,55.7338,54.6508,55.0118,478526
2013-11-14,56.4108,56.4559,55.0569,55.9595,561006
2013-11-15,55.8015,56.3431,55.5759,55.9369,688120
2013-11-18,55.779,56.8169,55.4856,56.4108,467350
2013-11-19,56.2303,56.4785,55.9595,56.0723,299716
2013-11-20,56.0046,56.6139,55.8241,56.4108,298826
2013-11-21,56.4333,56.9975,56.2303,56.8846,326544
2013-11-22,57.3134,58.1031,57.0651,57.2682,672044
2013-11-25,57.4262,57.4939,56.8169,57.1328,305658
2013-11-26,56.9975,57.4036,56.7492,57.0877,510272
2013-11-27,57.0651,57.6969,56.7492,57.6744,311252
2013-11-28,57.539,57.7646,57.4262,57.6744,199544
2013-11-29,57.539,57.6969,57.4713,57.6293,239292
2013-12-02,57.6067,57.6969,57.178,57.3585,262642
2013-12-03,57.3585,57.4262,56.5236,56.659,343272
2013-12-04,56.7041,56.7041,55.9369,56.14,388394
2013-12-05,55.9595,60.2918,55.7564,58.8929,1866370
2013-12-06,59.5021,59.7052,57.5164,57.8775,1049888
2013-12-09,58.2159,58.6672,57.7421,57.7646,530352
2013-12-10,57.4939,57.9226,56.5687,56.6364,665700
2013-12-11,56.7492,56.9298,56.0497,56.1851,420746
2013-12-12,56.1174,57.3134,55.9144,56.0497,547972
2013-12-13,56.2528,56.3656,55.8015,55.9595,492036
2013-12-16,55.9595,56.7492,55.6887,56.6364,686318
2013-12-17,56.5913,56.6364,56.2754,56.2754,459592
2013-12-18,56.5687,56.7492,56.298,56.7492,574116
2013-12-19,57.3134,57.7646,57.2457,57.7646,478774
2013-12-20,58.1934,58.577,57.7646,58.0805,910504
2013-12-23,58.2385,58.6672,58.0354,58.5995,237110
2013-12-27,59.0057,59.299,58.419,58.5995,258352
2013-12-30,58.577,58.78,58.577,58.78,126158
2014-01-02,58.5995,58.9154,58.0354,58.2159,343764
2014-01-03,58.3287,59.0508,58.2159,58.9605,257316
2014-01-06,58.78,59.5021,58.5318,59.2539,268066
2014-01-07,59.1411,59.5923,59.0508,59.3441,272334
2014-01-08,59.2539,59.6149,58.8703,59.6149,336922
2014-01-09,59.4795,60.0888,58.8477,58.9154,533150
2014-01-10,58.9831,59.66,58.938,58.9605,527046
2014-01-13,58.8703,58.938,58.5544,58.6672,299858
2014-01-14,58.3739,59.0959,58.3739,59.0959,415532
2014-01-15,59.1862,60.1113,58.9831,59.7954,546156
2014-01-16,59.7954,60.1339,59.4795,59.5698,487684
2014-01-17,59.66,59.8406,58.6898,59.2764,633412
2014-01-20,59.1411,59.5698,59.1411,59.5472,249048
2014-01-21,59.66,60.1339,59.6149,60.0211,435274
2014-01-22,60.2918,61.1719,60.2016,61.1267,532302
2014-01-23,61.1042,61.1267,60.5626,60.8785,462406
2014-01-24,60.9236,60.9462,59.7503,59.9082,543872
2014-01-27,53.3872,55.102,52.5974,53.8384,5251780
2014-01-28,54.1543,54.3123,53.1164,53.5677,1792126
2014-01-29,54.0867,54.2897,52.1687,52.6651,1642980
2014-01-30,52.2815,52.823,50.9502,52.4169,1647920
2014-01-31,52.2589,52.4395,51.5369,51.9656,1327268
2014-02-03,52.2364,53.1389,52.1687,52.5748,1222512
2014-02-04,52.3943,52.4846,51.582,51.6497,931846
2014-02-05,51.8979,52.1912,51.3338,51.4466,806732
2014-02-06,51.8753,52.6877,51.221,52.6425,1154988
2014-02-07,52.8005,53.1841,52.5748,52.9359,836412
2014-02-10,53.3195,53.6354,53.1389,53.3646,668228
2014-02-11,53.7482,54.0867,53.4097,54.0415,683100
2014-02-12,54.1318,54.9215,53.861,54.6508,755310
2014-02-13,54.4251,54.7861,54.3574,54.6733,474574
2014-02-14,54.9441,55.3503,54.8764,55.2374,570476
2014-02-17,55.5082,55.9144,54.8313,54.9215,491846
2014-02-18,55.0569,55.102,54.4928,55.0118,575386
2014-02-19,55.1472,55.4405,54.8764,55.3954,663390
2014-02-20,55.0569,55.6662,54.8087,55.5533,670628
2014-02-21,55.7113,55.9369,55.5308,55.7113,557004
2014-02-24,55.5082,56.4108,55.5082,56.4108,486284
2014-02-25,56.3205,56.9298,56.1851,56.7267,619668
2014-02-26,56.659,56.9523,56.298,56.501,374504
2014-02-27,56.5462,56.8169,55.8918,56.6364,458692
2014-02-28,56.5462,57.4713,56.4108,57.3134,706960
2014-03-03,56.0046,56.2528,55.1472,55.1472,820380
2014-03-04,55.4856,56.8621,55.4179,56.8395,650296
2014-03-05,56.6364,56.7492,55.9369,56.4108,610532
2014-03-06,56.14,56.3205,53.3872,53.9287,2555632
2014-03-07,53.9738,54.7861,53.4774,53.7933,1128742
2014-03-10,53.5225,54.2446,53.2066,53.5677,902808
2014-03-11,53.5902,54.1995,53.4774,53.6579,580960
2014-03-12,53.4774,53.5902,52.6877,52.6877,840236
2014-03-13,52.8456,53.2292,52.101,52.1236,651358
2014-03-14,51.9205,52.5974,51.6271,52.5748,651898
2014-03-17,52.5523,52.5974,52.1687,52.3943,661836
2014-03-18,52.2589,53.7031,51.8077,53.4323,739976
2014-03-19,53.6805,54.2446,53.4774,54.0415,692114
2014-03-20,54.1543,54.6959,53.4549,54.5831,1032916
2014-03-21,54.7185,54.7185,54.0867,54.1318,1477546
2014-03-24,54.1769,54.4928,53.4323,53.6579,699318
2014-03-25,53.8836,54.8313,53.7482,54.5831,699450
2014-03-26,54.6056,55.5533,54.4251,55.2374,719880
2014-03-27,55.3277,55.4856,54.6733,55.0795,560676
2014-03-28,55.4405,55.6662,55.3051,55.4631,401160
2014-03-31,55.6662,55.7338,55.0569,55.1697,647030
2014-04-01,54.9667,55.0569,54.6056,54.6282,571000
2014-04-02,54.7185,54.7636,54.0415,54.2446,714226
2014-04-03,54.4251,54.9441,54.2672,54.6959,559718
2014-04-04,54.9215,54.9215,54.38,54.6056,541016
2014-04-07,54.1769,54.3123,53.8159,54.1092,487246
2014-04-08,54.38,54.38,53.0036,53.2743,630418
2014-04-09,53.2743,53.4774,52.62,52.7102,641228
2014-04-10,53.0036,53.0713,52.2815,52.4395,573354
2014-04-11,51.9205,52.1461,50.8148,51.4015,820610
2014-04-14,51.0179,52.462,51.0179,52.3943,697930
2014-04-15,52.2138,52.4169,50.9953,51.0405,621118
2014-04-16,51.1759,51.6948,50.9051,51.6723,579442
2014-04-17,51.8302,52.0784,51.3338,51.8979,541118
2014-04-22,52.3492,53.8384,52.3492,53.8384,702522
2014-04-23,53.8384,54.2446,53.7031,53.9287,531482
2014-04-24,54.1995,54.7636,53.4097,53.9964,581574
2014-04-25,53.6128,54.0415,53.5451,53.8159,393198
2014-04-28,54.1769,54.6282,53.9287,54.1092,447434
2014-04-29,54.2446,54.9441,54.2446,54.7185,559350
2014-04-30,54.1769,55.0569,54.1543,54.8538,477944
2014-05-02,53.8836,54.5154,53.5902,53.9964,668848
2014-05-05,54.1995,54.5831,53.6354,54.4928,475218
2014-05-06,54.4477,54.7861,53.9287,54.1769,577190
2014-05-07,53.9738,54.5154,53.9287,54.38,550236
2014-05-08,54.5605,55.0795,54.4477,55.0569,454966
2014-05-09,55.0569,55.3954,54.8764,55.3051,554914
2014-05-12,55.5114,56.0615,55.3968,55.8094,486078
2014-05-13,56.3136,56.9095,56.0156,56.7261,647370
2014-05-14,56.8178,57.0241,56.5428,56.5886,519324
2014-05-15,57.0241,57.0241,55.7635,56.4969,775140
2014-05-16,56.5886,57.5283,56.2678,57.5283,1080180
2014-05-19,57.345,57.8492,56.6803,57.7117,619270
2014-05-20,57.7117,57.7346,56.8637,56.8866,534284
2014-05-21,56.772,57.2533,56.7491,57.047,397036
2014-05-22,57.047,57.62,56.8866,57.4596,296908
2014-05-23,57.2762,57.6659,56.9553,57.4596,367076
2014-05-26,57.7117,58.0326,57.5971,57.9638,283558
2014-05-27,57.8263,58.4222,57.6888,58.2159,377460
2014-05-28,58.193,58.3993,58.0096,58.1013,286842
2014-05-29,57.9867,58.4451,57.9867,58.2159,197816
2014-05-30,58.1013,58.2159,57.4137,57.7575,607786
2014-06-02,58.0555,58.1013,57.6429,58.1013,404848
2014-06-03,57.9867,58.1472,57.5283,57.62,509186
2014-06-04,57.62,58.3305,57.62,58.0555,420914
2014-06-05,57.9867,58.1013,57.4825,58.0096,580378
2014-06-06,57.918,57.9867,57.5283,57.7805,346534
2014-06-09,57.6888,58.3305,57.5513,58.2388,244208
2014-06-10,58.3076,58.9723,58.1701,58.9723,499884
2014-06-11,58.8348,59.4077,58.5826,58.9035,509450
2014-06-12,59.041,59.7745,58.8806,59.041,493378
2014-06-13,58.9723,58.9723,58.2618,58.3993,518120
2014-06-16,58.2159,58.9723,58.2159,58.7889,346212
2014-06-17,59.0181,59.4765,58.5826,58.8806,392528
2014-06-18,58.9952,59.1327,58.7202,58.766,410542
2014-06-19,59.064,59.2015,58.7431,58.8577,241566
2014-06-20,59.041,59.5911,59.041,59.339,961550
2014-06-23,59.4994,59.4994,58.4451,58.4451,355328
2014-06-24,58.6743,58.7889,58.3993,58.3993,390818
2014-06-25,58.0784,58.6972,58.0096,58.3076,406696
2014-06-26,58.5139,58.5597,57.9409,58.3764,387664
2014-06-27,58.3305,58.9035,58.0555,58.8348,299904
2014-06-30,58.9677,59.3436,58.0509,58.1151,762145
2014-07-01,58.2068,58.8302,57.8034,58.8302,454028
2014-07-02,58.9677,59.4903,58.8118,59.3527,407585
2014-07-03,59.5728,60.0403,59.3894,59.8478,401294
2014-07-04,59.7378,59.9211,59.4261,59.747,244468
2014-07-07,59.4994,60.0128,59.3619,59.5086,329274
2014-07-08,59.7011,59.7011,58.8393,58.8393,406652
2014-07-09,58.8393,59.0135,58.2801,58.821,316966
2014-07-10,58.766,58.766,57.7942,58.3718,589991
2014-07-11,58.6101,58.6743,58.2343,58.656,421572
2014-07-14,58.8577,59.3711,58.491,59.3619,336699
2014-07-15,59.2611,59.8386,59.2611,59.2977,480583
2014-07-16,59.1602,59.3711,58.8485,59.096,454700
2014-07-17,58.9218,59.9211,58.7843,59.5911,542018
2014-07-18,59.3619,59.4169,58.2159,58.6927,952838
2014-07-21,58.6651,58.8485,57.895,58.1701,459549
2014-07-22,58.3443,58.4818,57.9684,58.4084,407922
2014-07-23,58.1793,59.5361,58.1793,58.931,451792
2014-07-24,59.0044,60.2604,58.8118,59.9853,713653
2014-07-25,59.857,59.912,58.8943,59.0227,483608
2014-07-28,59.5728,60.8379,59.4444,59.7836,721192
2014-07-29,59.6186,60.3245,59.3802,60.1137,573836
2014-07-30,60.3154,61.1955,60.1962,60.8563,684300
2014-07-31,60.9204,61.0855,60.3795,60.8563,884598
2014-08-01,60.6454,61.2046,58.5735,58.6468,1275884
2014-08-04,58.6376,59.0685,58.3168,58.4726,767246
2014-08-05,58.601,59.4169,58.2251,59.3161,685125
2014-08-06,58.9494,59.2152,57.9501,58.5276,703668
2014-08-07,58.5918,58.9585,57.5833,57.9317,720130
2014-08-08,57.2991,57.4183,55.9698,57.0699,898642
2014-08-11,57.6017,58.3168,57.0058,58.2068,552681
2014-08-12,57.9592,58.0509,57.1249,57.2075,641405
2014-08-13,57.1158,59.3344,57.1158,59.0135,919655
2014-08-14,59.041,59.7011,58.766,59.4994,544679
2014-08-15,59.6828,59.6828,57.7117,57.7575,964425
2014-08-18,58.4635,58.7752,58.3718,58.6835,476963
2014-08-19,59.151,59.151,58.656,59.0319,449367
2014-08-20,58.9035,58.9677,58.3626,58.8852,419310
2014-08-21,59.0869,59.4169,58.7843,59.041,512198
2014-08-22,58.9402,59.0502,58.6376,58.8302,464312
2014-08-25,59.4811,60.2145,59.3711,60.187,397717
2014-08-26,60.022,60.7096,59.6736,60.6912,408526
2014-08-27,60.4987,60.8563,60.3062,60.6729,383689
2014-08-28,60.6454,60.7371,60.187,60.5446,465418
2014-08-29,60.7921,60.8379,60.1137,60.7188,458735
2014-09-01,60.5996,61.113,60.5171,60.9021,272826
2014-09-02,61.0671,61.4522,60.6821,60.9204,491237
2014-09-03,61.168,61.9839,61.003,61.3422,525490
2014-09-04,61.1496,61.3605,60.7829,61.3605,542222
2014-09-05,61.223,61.8739,61.0121,61.2688,439225
2014-09-08,61.2688,61.8281,61.1955,61.7456,364056
2014-09-09,61.5805,62.1948,61.4338,62.1948,382855
2014-09-10,62.1398,62.2773,61.6814,62.1673,399708
2014-09-11,62.314,62.4148,61.9106,62.3873,330174
2014-09-12,62.5798,62.5982,61.608,61.9381,368915
2014-09-15,61.4338,62.0114,61.3513,61.9564,287727
2014-09-16,61.7822,61.8831,61.2505,61.6355,331847
2014-09-17,61.6355,62.3323,61.6355,62.0389,290881
2014-09-18,62.1398,63.1574,62.0664,62.7815,475215
2014-09-19,63.1116,63.9092,62.9649,63.8083,909398
2014-09-22,63.4691,69.8041,62.5982,66.5862,3073884
2014-09-23,66.5312,67.6588,66.5312,67.1271,1103850
2014-09-24,68.2089,69.3916,67.3471,67.8055,1534744
2014-09-25,67.7047,68.1631,66.7329,66.7329,989687
2014-09-26,66.7054,67.6313,66.5495,67.2004,599774
2014-09-29,66.8062,67.6222,66.2378,66.2837,823534
2014-09-30,66.467,67.1088,66.4028,66.9529,614171
2014-10-01,66.7971,68.1447,66.632,67.723,719351
2014-10-02,67.7047,67.9064,65.486,65.486,935635
2014-10-06,66.467,67.7413,66.1828,66.2928,741872
2014-10-07,66.192,66.192,65.1468,65.2385,588640
2014-10-08,65.1102,65.8528,64.8535,65.4035,676542
2014-10-09,65.9353,66.302,64.8168,65.4127,649093
2014-10-10,64.9268,65.3119,63.7717,64.01,787753
2014-10-13,63.2583,63.6525,62.8824,63.0107,779692
2014-10-14,62.9099,63.4141,62.4423,63.0474,755425
2014-10-15,62.9282,63.0566,61.278,61.5347,721343
2014-10-16,61.7822,62.6257,60.0678,60.9663,1268763
2014-10-17,61.113,63.0291,60.3154,62.9924,1356918
2014-10-20,62.9557,63.1849,61.5714,62.0114,540154
2014-10-21,61.9289,62.9374,61.5164,62.9282,576054
2014-10-22,63.1207,64.5876,62.9557,64.5418,618401
2014-10-23,64.1934,65.4127,63.955,65.3485,447194
2014-10-24,64.9451,65.5502,64.8443,65.046,419750
2014-10-27,65.5502,65.7886,63.8908,64.1659,742688
2014-10-28,63.955,64.7343,63.955,64.4959,423907
2014-10-29,64.771,65.5411,64.4959,65.2844,370433
2014-10-30,65.321,66.0269,64.3217,65.7152,446217
2014-10-31,66.9437,67.0262,65.8711,66.0728,564549
2014-11-03,65.9719,66.082,65.0918,65.7244,364724
2014-11-04,65.5961,66.2286,65.4769,65.6052,402498
2014-11-05,66.0086,66.4303,65.7794,66.1736,392857
2014-11-06,65.8894,66.1186,64.936,66.1186,470921
2014-11-07,66.082,66.302,64.9085,65.156,337601
2014-11-10,65.156,65.8986,64.8718,65.8986,313118
2014-11-11,65.7244,66.9346,65.7244,66.0178,527668
2014-11-12,65.7794,66.0728,64.9543,65.5869,493009
2014-11-13,66.0086,69.0248,63.5791,68.4564,1147105
2014-11-14,70.3634,70.5467,67.8239,68.1081,935801
2014-11-17,70.5925,71.5002,69.309,70.29,1182117
2014-11-18,70.6934,71.9402,70.6934,71.7477,826877
2014-11-19,71.9769,72.747,70.6292,70.9501,857126
2014-11-20,71.0784,71.491,70.4459,71.326,504352
2014-11-21,71.5002,72.0777,71.0051,72.0044,843147
2014-11-24,71.6744,72.3253,71.4727,72.3253,386902
2014-11-25,72.4261,72.7745,71.4644,71.5552,604992
2014-11-26,71.5185,72.4445,71.2526,72.3528,466931
2014-11-27,72.637,74.0305,72.5086,73.7096,458187
2014-11-28,73.7921,74.1955,72.857,73.4163,429728
2014-12-01,73.1412,74.0213,73.1412,73.4163,305552
2014-12-02,73.5721,73.6179,71.8852,72.1419,582221
2014-12-03,72.4628,72.9029,71.9769,72.1878,471760
2014-12-04,72.5728,73.4529,72.1969,72.4628,687798
2014-12-05,72.8295,73.1137,72.2061,73.0312,379340
2014-12-08,73.3612,74.1671,73.2512,73.4071,422656
2014-12-09,73.0587,73.5354,71.8119,72.1969,603042
2014-12-10,72.5636,72.9395,72.1694,72.6003,425539
2014-12-11,72.4353,73.1045,71.8027,72.8753,590729
2014-12-12,72.2428,72.2886,70.3358,70.3358,632997
2014-12-15,70.3358,71.0143,69.4832,69.4832,740518
2014-12-16,69.6299,71.3443,68.6581,71.326,955690
2014-12-17,70.4092,70.6934,69.8316,70.2075,591787
2014-12-18,71.4818,71.546,70.3175,71.3902,642376
2014-12-19,72.1969,72.4353,70.9593,71.8577,872760
2014-12-22,72.2428,73.3887,72.0961,73.0129,419344
2014-12-23,73.2054,73.4988,71.4543,72.0227,374454
2014-12-29,72.2886,72.6003,71.766,72.3436,254288
2014-12-30,72.3528,72.4628,71.766,71.8944,197215
2015-01-02,72.4445,72.747,70.8676,71.3351,408331
2015-01-05,71.1059,72.4903,70.8676,71.5368,583668
2015-01-06,71.7935,72.8845,71.1701,71.9127,663630
2015-01-07,72.1969,74.2414,71.8669,73.5446,811249
2015-01-08,74.6264,74.9656,73.8471,74.8464,784239
2015-01-09,76.6158,77.1659,75.1123,75.4424,978314
2015-01-12,75.9099,77.1476,75.7174,76.2858,562714
2015-01-13,76.1483,77.6151,76.0933,77.0742,511120
2015-01-14,76.3316,76.9826,75.7907,76.7167,589547
2015-01-15,77.3676,77.7068,74.5531,77.7068,945014
2015-01-16,77.5143,79.4487,76.955,79.247,996707
2015-01-19,80.1088,81.2456,79.7513,80.5489,620210
2015-01-20,80.5397,80.9064,79.5954,80.1363,617755
2015-01-21,80.3655,80.8422,78.9995,79.5129,745698
2015-01-22,79.357,79.4487,77.2393,79.302,830710
2015-01-23,80.0446,80.9614,79.1828,80.3747,937416
2015-01-26,80.3655,82.1074,80.2463,82.1074,522783
2015-01-27,82.2266,82.6575,81.2915,81.6398,482130
2015-01-28,82.4008,82.4008,81.0164,81.6582,502414
2015-01-29,81.3831,82.1899,80.9614,81.8232,331767
2015-01-30,82.2541,82.3082,80.9614,81.3281,433773
2015-02-02,81.9332,82.0891,79.7054,80.8147,636229
2015-02-03,80.7414,81.1539,79.7421,79.7421,575039
2015-02-04,79.8338,81.0806,79.4395,81.0806,605077
2015-02-05,81.0898,81.649,79.3387,80.338,466229
2015-02-06,80.1913,80.7689,79.3479,80.5855,468002
2015-02-09,80.2371,80.4755,77.8627,78.6053,592169
2015-02-10,78.7061,80.0446,78.0644,80.0171,425316
2015-02-11,80.1271,80.1913,79.1187,79.7237,314475
2015-02-12,79.9988,80.7689,79.7604,80.4663,533423
2015-02-13,80.7872,80.8606,79.8338,80.3655,409831
2015-02-16,80.4205,80.4572,79.8704,79.8704,236443
2015-02-17,79.7604,80.3197,79.1737,80.3197,339860
2015-02-18,79.8796,80.2096,79.3295,79.7696,415680
2015-02-19,79.2103,80.6497,79.2103,80.4297,372356
2015-02-20,80.4938,81.2548,80.0171,80.4022,728789
2015-02-23,81.0439,82.4833,80.8514,82.1899,510329
2015-02-24,82.0249,82.1716,81.2089,82.0982,348599
2015-02-25,82.0982,84.2343,81.759,83.07,551393
2015-02-26,83.5101,84.271,82.6941,84.1977,456301
2015-02-27,84.3627,84.9311,83.8034,84.5277,580736
2015-03-02,85.1236,87.1497,85.1053,86.4255,892322
2015-03-03,86.453,88.2315,86.398,86.8655,1049584
2015-03-04,87.6448,88.8091,86.8013,88.8091,764987
2015-03-05,88.8549,90.166,88.8549,89.6159,571433
2015-03-06,89.8451,90.5418,89.7076,90.1751,533229
2015-03-09,90.1568,90.5052,88.7999,89.7626,625515
2015-03-10,89.7901,90.5052,88.91,89.9734,617541
2015-03-11,90.2943,93.0997,90.2026,93.0538,615608
2015-03-12,93.2372,93.6039,92.3204,93.4205,431992
2015-03-13,93.6039,94.3373,92.5954,94.0623,546901
2015-03-16,94.429,97.9586,94.3373,97.0877,636319
2015-03-17,97.4544,97.5461,94.5665,95.7125,573968
2015-03-18,96.1251,96.8585,95.0249,95.9417,543838
2015-03-19,95.575,96.721,94.9791,96.0334,586197
2015-03-20,96.6293,97.7294,95.9417,96.2167,755446
2015-03-23,95.9417,95.9875,94.5665,95.8959,504890
2015-03-24,95.4375,96.7668,95.2541,96.4459,357240
2015-03-25,96.5376,96.8127,94.5665,94.9791,401812
2015-03-26,93.2372,94.0623,92.0912,93.8789,835633
2015-03-27,94.6124,95.6667,93.5581,94.7957,450501
2015-03-30,95.1166,97.4086,95.1166,97.4086,404680
2015-03-31,97.4086,98.3254,95.575,95.85,582783
2015-04-01,95.2541,97.867,95.1166,96.996,484774
2015-04-02,96.9043,97.7753,96.2167,96.8585,360089
2015-04-07,97.271,99.3338,96.9043,99.0588,454648
2015-04-08,99.0588,99.2421,98.0503,99.1046,369167
2015-04-09,99.563,100.617,98.7379,99.7464,406751
2015-04-10,100.021,102.542,100.021,101.992,598602
2015-04-13,101.9,102.45,101.029,101.396,372940
2015-04-14,101.442,101.671,100.434,100.892,445762
2015-04-15,101.442,102.359,100.663,100.846,456186
2015-04-16,100.571,100.617,98.9213,99.2421,431465
2015-04-17,98.6921,99.4713,96.1709,96.1709,853826
2015-04-20,96.5874,98.5775,96.2635,97.9296,395729
2015-04-21,98.2535,100.058,98.2072,98.5775,335819
2015-04-22,98.6701,99.5031,96.9114,97.4668,420486
2015-04-23,97.4205,98.0684,95.8007,96.1709,481057
2015-04-24,96.3097,97.7907,96.2172,97.3279,361468
2015-04-27,97.6982,98.9015,95.7544,98.2072,383779
2015-04-28,97.9758,97.9758,91.9871,93.8569,921043
2015-04-29,94.2271,94.7825,88.5624,88.8123,956103
2015-04-30,89.0344,91.0615,88.4513,89.5898,743834
2015-05-04,90.0434,92.4129,88.7753,92.2463,617895
2015-05-05,92.561,93.7643,89.127,89.127,828098
2015-05-06,89.3121,90.7746,88.2754,89.6453,567729
2015-05-07,89.4325,90.5062,87.2758,90.0063,724930
2015-05-08,91.2096,92.8387,90.4414,92.7924,620123
2015-05-11,93.4866,93.4866,91.4688,92.126,355030
2015-05-12,91.8483,92.3019,89.6916,91.7002,460316
2015-05-13,92.2093,93.209,91.0708,91.3022,440698
2015-05-14,90.9134,93.0238,89.5343,92.9313,404562
2015-05-15,93.4866,93.8106,92.2833,92.4314,473192
2015-05-18,92.6999,94.6436,92.2556,94.6436,543681
2015-05-19,92.4685,94.3197,91.2837,93.0701,911488
2015-05-20,92.7924,94.0883,92.2463,92.4499,838180
2015-05-21,92.3759,93.9032,91.9594,93.718,432361
2015-05-22,93.8106,94.2734,93.3478,93.7643,358521
2015-05-26,93.7643,94.6899,91.3577,91.6169,714588
2015-05-27,91.6169,93.3478,91.3485,93.1164,601919
2015-05-28,92.4592,93.5329,92.2371,92.7461,392652
2015-05-29,93.0238,93.2552,90.1267,90.1267,801034
2015-06-01,91.0986,91.6817,90.1637,90.8209,404947
2015-06-02,91.4225,91.4225,88.1736,88.4883,711283
2015-06-03,88.7753,88.9882,87.6738,88.0626,584325
2015-06-04,87.535,88.5068,86.091,87.9237,556490
2015-06-05,87.1092,87.3406,85.8966,86.9426,486122
2015-06-08,86.6741,87.8774,85.4894,85.6282,496026
2015-06-09,85.6375,86.054,84.1842,84.7211,498469
2015-06-10,84.4619,86.3965,84.2953,86.2576,626188
2015-06-11,86.3687,88.294,86.1651,87.1832,482664
2015-06-12,86.8963,87.2388,85.2672,86.2576,553552
2015-06-15,85.2024,85.3783,84.4434,84.4804,413963
2015-06-16,84.1195,86.128,83.0643,85.8411,566818
2015-06-17,85.8411,86.1373,84.2861,84.4064,411477
2015-06-18,84.2768,86.2113,83.1013,85.9892,488373
2015-06-19,86.1836,86.9518,84.4342,85.0636,1282900
2015-06-22,86.5908,87.4054,85.8781,87.0722,855661
2015-06-23,87.211,87.646,86.3872,86.9426,729064
2015-06-24,87.4609,87.7478,86.3317,87.7201,612025
2015-06-25,87.3221,87.8682,86.3224,86.8685,521671
2015-06-26,86.452,86.8315,85.8596,86.165,387338
2015-06-29,82.3793,85.3413,81.7777,83.7677,832012
2015-06-30,83.4438,83.8881,82.2405,82.731,855900
2015-07-01,83.777,86.5446,83.0087,86.1743,1164043
2015-07-02,86.3594,87.0999,84.6378,85.0728,473481
2015-07-03,84.971,85.6189,84.573,84.7859,275135
2015-07-06,83.0087,84.536,82.731,83.8973,505889
2015-07-07,84.1842,84.5637,82.7218,82.7218,503318
2015-07-08,83.1938,84.3971,82.6292,83.5919,586394
2015-07-09,84.0732,85.6097,83.5548,85.3413,427642
2015-07-10,87.1277,87.3128,85.8596,86.4613,636780
2015-07-13,87.7016,87.933,87.2202,87.6645,487917
2015-07-14,87.7016,88.3865,87.5164,88.3865,437989
2015-07-15,88.6179,89.5343,88.2569,88.5716,382671
2015-07-16,88.7568,90.1359,88.7475,90.1082,436180
2015-07-17,90.1082,90.3673,89.5528,90.1544,396947
2015-07-20,90.7098,91.4688,90.0341,90.9967,398403
2015-07-21,90.9134,91.1726,88.3125,88.6642,465499
2015-07-22,87.9793,88.8678,87.7016,87.933,365699
2015-07-23,88.4235,88.5716,87.5812,87.7664,338622
2015-07-24,87.6738,88.8956,86.6741,86.6741,428396
2015-07-27,86.2298,86.6834,85.0913,85.0913,485314
2015-07-28,85.3968,86.3594,85.008,85.6097,432987
2015-07-29,85.9707,87.7571,85.693,87.3313,570953
2015-07-30,87.6183,88.044,85.4708,86.3687,327881
2015-07-31,86.3779,86.776,84.9525,85.73,564221
2015-08-03,85.3227,86.5631,85.0266,86.3594,633995
2015-08-04,86.0632,87.2758,86.0632,86.9611,354350
2015-08-05,87.0629,88.7197,86.9055,88.3217,505812
2015-08-06,89.3214,89.3214,87.1925,87.3313,327445
2015-08-07,87.0999,87.0999,83.7214,84.0269,863202
2015-08-10,84.3231,84.5823,83.0272,84.249,626871
2015-08-11,84.2305,84.3601,82.1757,82.1757,652046
2015-08-12,81.3519,81.4537,78.6954,78.9916,778986
2015-08-13,80.3059,81.3611,80.2226,80.7595,766074
2015-08-14,80.7687,81.139,80.4355,80.7132,375586
2015-08-17,81.0927,81.5277,79.5562,80.7965,311885
2015-08-18,81.4537,83.1105,81.4537,82.8051,677716
2015-08-19,82.5552,82.5552,81.3334,81.5648,433967
2015-08-20,80.8428,81.2501,78.5936,78.9545,668694
2015-08-21,77.381,78.066,75.8537,75.8537,971884
2015-08-24,72.6326,74.7986,69.4208,73.1972,1386257
2015-08-25,74.1414,76.8534,73.9748,76.5665,1019751
2015-08-26,75.4557,77.1774,74.4561,75.8815,731607
2015-08-27,78.6769,79.1304,77.7513,78.825,673617
2015-08-28,78.9638,79.0934,77.8901,78.6954,449181
2015-08-31,78.1955,79.1767,77.9456,78.9268,315052
2015-09-01,77.5661,77.8716,75.9371,76.8904,560350
2015-09-02,77.2422,78.5936,76.946,77.2514,642208
2015-09-03,78.103,79.8154,77.9919,79.3803,532009
2015-09-04,78.5936,78.7879,77.381,77.4828,546599
2015-09-07,77.779,78.3899,76.4369,76.9182,439610
2015-09-08,77.5106,78.8157,77.2607,77.705,421569
2015-09-09,79.2137,79.8246,77.5939,77.7513,501396
2015-09-10,77.2792,78.1955,77.1218,77.8346,331036
2015-09-11,77.9641,78.0197,76.5572,76.6775,403142
2015-09-14,76.5109,77.8531,76.5109,76.8719,286130
2015-09-15,76.9275,77.418,76.4647,76.7238,314972
2015-09-16,77.5939,77.7235,76.8164,77.02,343780
2015-09-17,77.2422,77.5939,76.5572,76.659,395159
2015-09-18,76.659,76.659,74.0025,74.4098,1065450
2015-09-21,74.4561,77.1589,74.4561,76.8719,461476
2015-09-22,76.6868,76.6868,72.9011,72.9381,771661
2015-09-23,72.9473,74.7986,72.8918,74.308,648380
2015-09-24,74.0673,74.8078,72.4753,72.6974,706114
2015-09-25,73.91,75.0114,73.7989,74.4191,681044
2015-09-28,73.9562,74.5579,72.8455,72.9566,426194
2015-09-29,72.1235,72.5863,70.6888,71.5867,525699
2015-09-30,73.0029,73.8174,72.2254,73.2065,723443
2015-10-01,73.9377,74.5486,71.6237,71.8921,647278
2015-10-02,72.4197,72.503,69.9298,71.6145,669384
2015-10-05,72.753,73.8915,72.7159,73.5027,377810
2015-10-06,73.6138,73.9933,72.5956,73.1972,451713
2015-10-07,73.3731,73.3824,71.7163,71.7996,587176
2015-10-08,71.7996,72.6234,71.5497,72.0125,379609
2015-10-09,72.6234,72.7067,71.1794,71.707,457675
2015-10-12,71.6607,71.8644,70.7444,71.6145,380775
2015-10-13,71.4293,71.707,70.5315,71.0313,388397
2015-10-14,70.9665,70.9665,69.0505,69.3282,615660
2015-10-15,69.6892,71.7348,69.5318,71.4201,504278
2015-10-16,72.0032,72.7252,71.6792,72.6419,503882
2015-10-19,72.6604,73.7711,72.5308,73.5305,318367
2015-10-20,73.4009,73.512,72.2994,72.5123,437248
2015-10-21,72.4105,73.0677,71.7626,71.9754,364474
2015-10-22,72.0495,73.4286,71.3275,73.1787,618931
2015-10-23,73.586,78.2603,73.1047,77.9456,1026526
2015-10-26,78.2141,78.6121,77.6032,78.3436,477789
2015-10-27,78.0845,78.3899,77.307,77.8346,461866
2015-10-28,77.7883,79.7969,77.7142,79.5562,464518
2015-10-29,79.5192,80.3892,79.1489,80.3892,486044
2015-10-30,82.0553,82.9717,81.5925,82.222,901606
2015-11-02,81.4537,83.1476,80.6114,82.9532,667515
2015-11-03,83.3049,83.4345,82.6662,82.8884,496695
2015-11-04,83.4438,84.1657,81.4259,81.6018,699991
2015-11-05,82.0183,83.5826,81.7962,82.4534,408716
2015-11-06,81.9165,84.0176,81.6851,83.5919,457220
2015-11-09,83.5919,83.7585,82.3515,82.4626,353269
2015-11-10,82.4348,83.3512,81.935,82.9902,310324
2015-11-11,83.6381,84.9988,83.5178,84.2953,568068
2015-11-12,86.091,87.3776,85.0451,85.5356,1000074
2015-11-13,85.9244,85.9244,83.4438,84.4342,706808
2015-11-16,83.5733,87.1832,83.3975,86.091,550142
2015-11-17,87.0074,88.294,86.3779,88.1644,503841
2015-11-18,87.7849,88.3958,86.7112,88.3495,492157
2015-11-19,89.1548,90.1915,88.368,88.5346,592408
2015-11-20,88.5254,89.0344,87.9793,88.8493,436159
2015-11-23,89.0252,89.0252,87.3128,87.6368,548764
2015-11-24,87.1555,87.2202,85.3135,86.3409,547145
2015-11-25,86.2669,88.803,85.8318,88.2754,473720
2015-11-26,88.4513,89.6546,88.0255,89.2844,387955
2015-11-27,89.5991,90.4044,88.8771,89.2196,376471
2015-11-30,89.5991,90.4691,88.9604,89.7287,460109
2015-12-01,90.2748,90.9042,88.8123,89.0159,468080
2015-12-02,89.4787,90.5895,89.2196,89.5343,350180
2015-12-03,89.3492,90.247,85.1561,86.7667,811596
2015-12-04,86.0725,86.4798,84.8507,85.6097,661507
2015-12-07,83.6752,86.2576,83.5086,85.0728,676351
2015-12-08,85.0728,85.4246,83.3142,84.0639,532121
2015-12-09,84.5082,84.7211,82.4348,82.4719,572769
2015-12-10,82.2775,82.6848,80.9816,82.2405,567753
2015-12-11,82.3238,83.0365,80.3892,80.4263,629323
2015-12-14,80.454,81.0835,79.2785,79.4174,643614
2015-12-15,79.8524,81.8517,79.621,81.7499,616951
2015-12-16,82.3053,82.5737,81.0187,81.1112,383189
2015-12-17,82.8329,83.6381,82.1757,82.3886,623819
2015-12-18,82.0739,82.4626,80.8428,81.3889,786252
2015-12-21,81.5,83.1568,80.2967,80.2967,370380
2015-12-22,80.9909,81.7684,80.6577,80.9631,427900
2015-12-23,81.5555,82.4719,81.4074,82.296,310205
2015-12-28,82.6477,82.6662,80.778,81.537,258019
2015-12-29,82.2127,83.4623,82.1942,83.4252,338047
2015-12-30,83.4623,83.8603,82.7866,82.9069,185229
2016-01-04,81.1668,81.1668,79.334,79.7413,578140
2016-01-05,80.3337,81.1668,79.4821,81.102,451169
2016-01-06,80.5096,80.6484,79.0841,79.9727,401340
2016-01-07,78.6769,79.9635,77.2144,77.418,630736
2016-01-08,77.4365,78.2511,76.9275,76.9275,449856
2016-01-11,76.3628,77.0848,75.7149,75.7149,411714
2016-01-12,75.6964,77.5476,75.1503,77.0663,378122
2016-01-13,77.6587,78.5936,76.7053,76.9367,295157
2016-01-14,76.4461,76.4461,74.4838,75.7334,429430
2016-01-15,75.7242,76.2333,72.5586,73.3083,573674
2016-01-18,72.9288,74.3635,72.9288,73.91,329644
2016-01-19,75.3632,75.7427,74.5116,74.8171,341831
2016-01-20,72.9381,73.7989,72.6511,73.0491,389901
2016-01-21,73.1232,75.6501,73.1047,74.9744,538657
2016-01-22,76.6868,76.8904,76.0759,76.3073,496733
2016-01-25,77.1311,77.3995,75.9556,77.1959,404748
2016-01-26,76.2703,77.2329,76.0759,76.8256,449033
2016-01-27,76.8442,76.8719,75.7704,76.0574,426785
2016-01-28,75.4928,75.539,71.67,72.3179,653995
2016-01-29,73.0306,74.1414,72.6882,74.1229,759813
2016-02-01,74.743,74.8541,73.4379,74.4283,349780
2016-02-02,74.308,74.6597,73.6971,74.1599,410273
2016-02-03,73.7619,73.7804,71.6145,72.031,393845
2016-02-04,73.188,73.188,69.8373,70.4204,439954
2016-02-05,70.1798,71.3553,69.6799,70.0594,583159
2016-02-08,70.0872,70.6611,67.7454,67.875,668780
2016-02-09,67.6158,68.1156,65.8109,66.6439,608090
2016-02-10,66.7735,68.236,66.4958,67.5695,520973
2016-02-11,67.477,67.477,65.4221,66.0886,633179
2016-02-12,66.3755,68.0138,66.1163,68.0138,575177
2016-02-15,69.3282,69.7725,68.6988,69.4855,512507
2016-02-16,69.5133,69.8743,68.8191,69.2819,346775
2016-02-17,69.3004,70.7536,68.9857,70.587,410586
2016-02-18,70.7629,72.0958,70.7166,71.7255,346611
2016-02-19,71.7996,71.7996,69.6799,70.3926,583473
2016-02-22,71.2535,72.1976,71.1424,71.7811,394543
2016-02-23,71.383,71.8366,70.6796,71.2535,350434
2016-02-24,71.1609,71.2905,68.9209,69.4208,417063
2016-02-25,70.8925,72.5678,70.513,72.466,607911
2016-02-26,73.5397,74.1506,72.3179,73.7711,495103
2016-02-29,73.0862,73.0862,71.4849,72.5771,473610
2016-03-01,72.7252,74.4376,72.2624,74.4005,465150
2016-03-02,74.6782,74.8541,73.4009,74.2339,551769
2016-03-03,74.2247,74.2247,72.9658,73.4379,345678
2016-03-04,73.5953,74.7152,72.9751,73.9285,397132
2016-03-07,73.6323,74.0118,73.4101,73.7804,373092
2016-03-08,73.2065,74.1321,71.633,72.4753,828773
2016-03-09,72.5401,73.0954,71.6607,71.8366,560799
2016-03-10,71.8551,73.1787,69.9576,70.1057,793825
2016-03-11,70.7536,71.0683,69.4208,70.4945,821993
2016-03-14,71.4108,72.6419,70.9017,72.4568,630983
2016-03-15,72.3549,72.3549,70.8462,71.1979,530551
2016-03-16,71.272,71.3553,69.9946,70.4389,509064
2016-03-17,70.9017,70.9017,68.7913,68.9857,750657
2016-03-18,68.8006,68.9487,68.0046,68.31,1269049
2016-03-21,68.1064,69.7447,67.8102,68.5229,631739
2016-03-22,68.0601,69.1801,67.5695,69.0135,637322
2016-03-23,69.6151,70.55,69.4578,69.9021,674834
2016-03-24,69.6244,69.8003,68.347,68.5692,512866
2016-03-29,68.5137,69.2264,67.838,68.4674,336908
2016-03-30,69.0783,69.3097,68.5599,68.5599,453872
2016-03-31,68.5599,68.6803,67.5788,67.8565,531519
2016-04-01,67.1623,67.7547,65.8572,67.6066,622876
2016-04-04,67.7361,70.2631,67.4214,69.9298,806956
2016-04-05,68.9117,69.6151,68.6062,68.8839,756758
2016-04-06,69.2356,70.7814,68.708,70.7259,734274
2016-04-07,71.272,71.9569,70.513,70.7536,697659
2016-04-08,70.8092,71.1979,70.6981,70.9017,481529
2016-04-11,71.1331,71.7348,70.115,70.7074,441102
2016-04-12,70.5593,70.5963,69.0783,70.2353,457818
2016-04-13,71.5589,71.9662,70.8092,71.5497,525984
2016-04-14,71.9106,72.2624,71.5404,72.2346,412925
2016-04-15,72.2346,72.2901,71.4108,72.0032,385873
2016-04-18,71.3923,72.8918,71.1702,72.7252,366496
2016-04-19,73.1417,74.5394,72.7807,73.3916,547461
2016-04-20,73.2435,73.5675,72.3179,73.0306,494067
2016-04-21,72.9473,73.2158,71.5219,72.6604,460986
2016-04-22,75.4742,76.2518,74.2987,75.7797,1185159
2016-04-25,76.2425,76.3628,74.4005,75.0114,555682
2016-04-26,75.104,75.3539,73.7248,74.3172,568953
2016-04-27,74.4653,75.7149,73.7711,75.7149,645698
2016-04-28,75.4187,77.0848,74.382,76.9182,701782
2016-04-29,75.9,77.5939,75.4928,75.9648,944198
2016-05-02,76.2836,76.4711,75.0085,75.7867,524164
2016-05-03,76.0492,76.4149,75.1116,75.8148,619196
2016-05-04,75.5148,75.8054,74.2865,74.3803,489233
2016-05-05,74.5022,75.2335,74.0146,74.8772,365392
2016-05-06,74.6709,74.8866,73.3958,74.1084,534766
2016-05-09,74.5865,75.6554,73.7614,75.2335,485472
2016-05-10,75.4773,75.9273,74.6991,75.2522,586591
2016-05-11,75.046,75.5335,74.7178,75.3366,364337
2016-05-12,74.8772,76.7524,74.5115,75.421,465021
2016-05-13,74.7553,77.1181,74.5397,77.1181,464479
2016-05-17,77.8213,78.6464,76.9493,77.3806,584318
2016-05-18,77.0149,77.8494,76.8368,77.4369,452157
2016-05-19,79.6965,82.0218,78.7308,81.2248,1226417
2016-05-20,82.0218,82.1343,80.4935,81.7874,671494
2016-05-23,81.9655,82.65,81.2904,82.3874,730024
2016-05-24,82.153,83.7001,81.6186,83.5501,786404
2016-05-25,84.2158,84.6283,83.8782,84.422,511304
2016-05-26,84.2439,84.6189,83.6813,84.2626,313940
2016-05-27,84.3845,84.7596,84.047,84.347,351151
2016-05-30,84.6283,84.919,84.1876,84.3939,143589
2016-05-31,84.4314,84.7033,83.8313,84.3376,511571
2016-06-01,84.2439,85.7816,84.2439,85.3221,631073
2016-06-02,85.4909,85.5847,84.1876,84.7783,383288
2016-06-03,84.7408,85.5284,82.8281,83.9532,395030
2016-06-06,83.8876,85.0315,83.8876,84.4877,235957
2016-06-07,85.2471,86.2316,85.069,85.7441,359746
2016-06-08,85.5659,85.7347,84.7127,85.0127,236480
2016-06-09,84.919,85.0502,84.0189,84.5814,281435
2016-06-10,84.8627,84.8721,83.3813,83.4938,449816
2016-06-13,82.0124,83.0906,81.7217,82.3687,519985
2016-06-14,81.1685,82.5656,80.9248,81.4311,454961
2016-06-15,81.778,82.4437,81.0842,81.0842,493918
2016-06-16,80.0434,81.1685,79.4996,80.0153,455673
2016-06-17,81.0091,81.9092,80.8498,81.5811,1377654
2016-06-20,82.9687,83.7376,82.8562,83.5501,352230
2016-06-21,83.5594,83.9439,83.0438,83.6157,308847
2016-06-22,84.4033,84.6752,83.5688,84.1408,349926
2016-06-23,84.2626,85.5472,83.747,84.4689,477035
2016-06-24,78.5714,83.8688,76.8837,82.1343,1234763
2016-06-27,81.7592,83.325,80.1278,80.4841,569949
2016-06-28,81.7874,83.1,81.3467,82.6593,454331
2016-06-29,83.4657,84.7877,83.2782,84.7221,353192
2016-06-30,84.6189,85.6222,83.7282,85.369,434514
2016-07-01,85.7159,85.9316,85.2002,85.369,285573
2016-07-04,85.3315,85.9035,85.1815,85.4628,196820
2016-07-05,85.5003,85.7534,84.047,84.9096,292150
2016-07-06,84.0564,85.0971,83.7001,84.4595,437585
2016-07-07,84.8533,86.2597,84.6752,85.6315,340317
2016-07-08,85.5565,87.2442,85.5565,86.9348,396380
2016-07-11,87.9099,88.5381,87.3286,88.3225,435875
2016-07-12,88.135,89.1007,88.135,88.8007,512969
2016-07-13,88.6506,88.885,88.1818,88.4819,574577
2016-07-14,89.2507,89.5507,87.9287,88.0224,279292
2016-07-15,87.8349,88.6788,87.563,88.2756,394051
2016-07-18,88.1537,89.4195,88.0881,88.8569,359366
2016-07-19,88.8382,89.0069,88.0131,88.3506,280107
2016-07-20,88.6319,90.854,88.6131,90.3758,451912
2016-07-21,90.6477,91.2384,90.1227,91.2384,402302
2016-07-22,91.2009,92.1198,90.9571,91.3791,355360
2016-07-25,91.7166,92.0073,90.6196,90.9009,371193
2016-07-26,90.7696,92.0917,90.6571,91.9041,391517
2016-07-27,92.3729,92.673,91.2009,92.0541,340304
2016-07-28,91.8854,92.9261,91.4916,92.6261,503070
2016-07-29,92.7855,92.9918,91.5666,92.598,370654
2016-08-01,93.7606,94.0888,92.3167,93.273,359959
2016-08-02,93.2918,93.6106,92.2698,92.3542,293943
2016-08-03,92.8417,93.0011,91.951,92.1479,311746
2016-08-04,91.9791,92.2979,89.2695,92.1667,717152
2016-08-05,92.7667,92.9636,91.6416,92.7292,591813
2016-08-08,93.0199,93.4699,91.5103,91.6041,390473
2016-08-09,91.6979,93.3199,91.2009,93.3105,486404
2016-08-10,93.2262,93.4793,92.6167,92.9167,386383
2016-08-11,93.4793,93.8075,93.1043,93.8075,352766
2016-08-12,93.0574,93.3574,92.101,92.7386,448833
2016-08-15,92.9636,93.62,92.7386,93.2918,214248
2016-08-16,92.8324,93.0761,91.5291,91.726,367582
2016-08-17,91.6885,91.7635,90.2071,90.4321,356773
2016-08-18,90.8821,91.0322,89.8695,90.404,314241
2016-08-19,90.7321,90.8165,89.7758,90.7978,350619
2016-08-22,90.5821,91.5291,89.4476,90.629,320150
2016-08-23,90.9384,91.4353,90.7415,90.9571,199561
2016-08-24,90.6384,91.2853,90.6384,90.8915,192271
2016-08-25,90.3852,90.4977,88.6225,89.3913,393325
2016-08-26,89.1476,89.8602,88.8569,89.4757,241110
2016-08-29,89.0163,89.4476,88.6038,89.1569,156746
2016-08-30,89.3726,89.8789,89.1569,89.2507,280509
2016-08-31,88.8663,88.9413,88.1725,88.4537,394479
2016-09-01,88.9507,88.9507,87.188,87.2255,387884
2016-09-02,87.4786,89.907,87.4224,89.907,426823
2016-09-05,90.0102,90.479,89.6914,89.7945,220929
2016-09-06,89.7289,90.3665,89.4945,89.8133,293786
2016-09-07,89.682,90.3852,89.5132,90.2914,253670
2016-09-08,90.479,91.3041,89.5976,90.2446,309463
2016-09-09,89.9258,90.057,88.3975,88.4631,315486
2016-09-12,87.638,88.6319,86.9442,88.6225,357994
2016-09-13,89.1663,89.9164,88.1912,88.4069,343722
2016-09-14,88.8663,89.4476,88.5194,88.8382,441344
2016-09-15,88.6694,89.3257,88.2568,89.2695,262573
2016-09-16,89.3726,90.0664,88.3412,89.0632,683394
2016-09-19,89.7476,90.2727,89.3632,90.1227,296670
2016-09-20,89.8977,91.876,89.8695,91.2291,378169
2016-09-21,91.9791,91.9885,90.6759,90.6946,292445
2016-09-22,91.4166,91.9698,90.9384,91.726,296904
2016-09-23,91.7635,91.9604,91.0884,91.7822,256784
2016-09-26,91.3041,91.3041,89.1851,89.2132,394812
2016-09-27,89.8039,90.5727,87.1411,89.6914,519248
2016-09-28,89.7945,90.929,89.7851,90.2352,265449
2016-09-29,91.3978,91.6791,89.6164,89.8977,362299
2016-09-30,88.8007,90.0477,88.0693,89.9258,591085
2016-10-04,90.2258,91.2291,89.8883,90.4321,395527
2016-10-05,89.982,90.3102,89.5601,90.057,323592
2016-10-06,90.5446,90.5446,89.5039,90.3758,264486
2016-10-07,90.1977,90.7603,89.757,90.1227,334720
2016-10-10,90.3852,91.4728,89.832,91.3697,265153
2016-10-11,91.3603,91.6416,90.6196,90.7321,237428
2016-10-12,90.5259,90.5259,89.3445,89.3632,321628
2016-10-13,88.9132,90.1789,88.0412,89.3351,625960
2016-10-14,89.4101,91.876,89.4007,91.4541,661829
2016-10-17,91.1447,91.7822,91.004,91.0603,447004
2016-10-18,91.7822,92.9355,91.7072,92.7292,546987
2016-10-19,92.5698,92.7105,92.3823,92.6261,259757
2016-10-20,92.9636,93.123,91.6135,93.0574,280341
2016-10-21,93.273,93.273,91.7354,92.598,439243
2016-10-24,92.7011,93.0761,92.2698,92.2792,346378
2016-10-25,92.251,92.4667,89.7851,89.8695,443921
2016-10-26,89.8977,90.0477,88.5569,89.4101,479915
2016-10-27,89.0726,91.079,88.5381,90.6384,491134
2016-10-28,89.8977,90.2352,88.2287,88.3694,591261
2016-10-31,88.1725,88.8757,87.5068,87.8162,483164
2016-11-01,88.0693,88.2475,86.391,86.5879,410892
2016-11-02,86.4285,87.7224,86.3348,86.4285,360496
2016-11-03,86.3816,86.8129,86.016,86.5692,451055
2016-11-04,86.316,86.3254,84.3845,85.4815,495426
2016-11-07,86.4566,86.7567,85.9222,86.541,387039
2016-11-08,86.466,87.5536,86.241,87.1692,289562
2016-11-09,87.3567,91.4072,87.3005,91.4072,1083343
2016-11-10,91.6041,92.2604,88.9225,89.5507,792265
2016-11-11,90.0289,90.1696,88.2193,88.9507,347229
2016-11-14,90.5352,91.1165,88.7725,89.0163,418836
2016-11-15,91.4072,91.4166,86.1754,87.2349,977039
2016-11-16,87.5068,88.6881,86.6817,88.36,665103
2016-11-17,88.0318,88.81,87.3005,88.81,440248
2016-11-18,89.0163,89.5882,88.3506,89.1569,443069
2016-11-21,89.0726,89.0726,87.5443,88.3412,389849
2016-11-22,88.6038,88.9038,87.3099,87.6662,548805
2016-11-23,87.9474,88.3412,87.0098,87.9287,583055
2016-11-24,87.8443,88.5944,87.6849,88.5475,269167
2016-11-25,88.5475,89.8039,88.3975,89.682,354688
2016-11-28,89.2132,89.9352,88.8194,89.307,321579
2016-11-29,89.1476,89.6445,88.66,89.3445,318359
2016-11-30,88.8757,89.7945,88.5944,88.6413,420829
2016-12-01,88.51,88.5287,86.1941,86.6067,465145
2016-12-02,86.1941,87.0755,85.5378,86.766,343162
2016-12-05,86.7004,88.5944,86.5598,87.4505,337807
2016-12-06,87.1973,87.338,86.4941,86.8411,337095
2016-12-07,88.3225,88.5006,85.7159,86.2035,586252
2016-12-08,86.7098,87.0286,85.3971,86.8879,569940
2016-12-09,86.8223,88.8382,86.7754,88.435,528319
2016-12-12,88.5663,88.6694,87.1317,87.9474,416767
2016-12-13,87.7974,89.9258,87.7599,89.6351,495260
2016-12-14,89.4476,90.3758,88.8288,90.0383,423241
2016-12-15,90.2914,90.9947,89.6445,90.8165,674342
2016-12-16,90.629,91.7166,90.629,91.7166,712007
2016-12-19,91.5947,92.0448,91.2572,91.7354,377694
2016-12-20,91.8854,93.4324,91.726,92.898,436935
2016-12-21,92.6073,93.3949,92.1854,92.7292,318967
2016-12-22,92.7105,93.7325,92.7011,93.1793,247750
2016-12-23,93.0574,93.2918,92.5886,92.6917,178241
2016-12-27,92.7011,93.8544,92.7011,93.5168,134158
2016-12-28,93.348,94.1825,92.8042,93.6575,229636
2016-12-29,93.3199,93.9481,93.3199,93.7606,149488
2016-12-30,93.3856,93.5262,92.8511,92.9636,154866
2017-01-02,92.9636,95.3545,92.9636,94.9326,201509
2017-01-03,95.2608,95.9171,94.6513,95.1201,387435
2017-01-04,95.4952,95.5889,94.8388,95.1201,283154
2017-01-05,94.792,96.6672,94.792,96.5734,411252
2017-01-06,96.1515,96.5734,95.6827,95.7764,235813
2017-01-09,96.2452,96.4797,94.7451,95.9171,270634
2017-01-10,95.7764,96.4797,95.4483,95.5889,260163
2017-01-11,95.6827,97.3704,95.4483,96.5265,403444
2017-01-12,96.0577,96.1984,94.4169,95.0264,431803
2017-01-13,95.4483,97.2297,95.3076,97.136,402853
2017-01-16,96.7141,97.4173,95.542,95.5889,267174
2017-01-17,95.4014,96.1046,93.9481,95.8233,381001
2017-01-18,96.1046,97.2766,96.1046,96.8547,503055
2017-01-19,96.9485,96.9485,95.5889,96.3859,445923
2017-01-20,96.0108,96.5734,95.1201,96.2921,513320
2017-01-23,95.3076,96.339,94.5107,94.9326,494254
2017-01-24,95.167,95.6827,94.2294,94.2294,401703
2017-01-25,95.0732,96.0108,94.37,94.9795,428526
2017-01-26,95.6358,97.4641,95.2139,96.3859,417171
2017-01-27,96.3859,96.7609,95.8233,96.5265,342622
2017-01-30,96.0577,96.8078,95.6827,96.339,238476
2017-01-31,96.339,96.4328,94.5107,95.3076,369942
2017-02-01,95.6358,96.3859,95.1201,95.7764,353186
2017-02-02,95.3545,96.5734,94.9326,96.1515,263537
2017-02-03,96.3859,97.0422,95.8702,95.964,328280
2017-02-06,95.6827,96.6672,95.3076,95.6358,367079
2017-02-07,95.167,96.6672,95.0264,95.964,325867
2017-02-08,95.5889,95.6827,93.6575,94.4638,548056
2017-02-09,94.9795,95.542,94.6982,95.3076,354945
2017-02-10,95.6358,96.2452,94.4638,94.6982,458196
2017-02-13,94.8388,95.2139,94.1825,94.6982,383997
2017-02-14,94.5107,94.5107,93.7606,93.995,306278
2017-02-15,94.5107,94.6513,93.3762,93.995,429277
2017-02-16,94.1825,95.542,94.0419,95.167,600083
2017-02-17,95.0732,95.5889,94.6982,95.0264,539307
2017-02-20,95.6358,95.7296,95.1201,95.167,241084
2017-02-21,95.0732,95.9171,95.0732,95.542,406343
2017-02-22,95.7296,96.8078,95.4483,96.5734,553833
2017-02-23,96.5734,96.8547,96.2921,96.339,364721
2017-02-24,96.1046,96.8078,95.7764,96.7609,620156
2017-02-27,96.8547,97.2297,96.4797,96.9485,258281
2017-02-28,97.0422,97.2297,96.5265,96.7141,439453
2017-03-01,97.2766,98.4017,96.9485,97.6985,513460
2017-03-02,97.9798,98.683,97.8861,98.683,404589
2017-03-03,98.2611,98.5893,97.136,97.511,428182
2017-03-06,97.0891,97.6985,96.8078,97.2766,322306
2017-03-07,97.136,97.4641,96.1046,96.7609,376751
2017-03-08,96.1984,96.8547,95.4952,96.6672,334640
2017-03-09,93.5731,96.2921,92.1667,94.0419,1137844
2017-03-10,94.4638,95.542,94.4638,95.0732,568859
2017-03-13,94.8388,95.4483,94.7451,95.0264,382944
2017-03-14,95.1201,97.4641,95.0732,96.7609,503878
2017-03-15,97.0891,97.6048,96.4328,97.511,397733
2017-03-16,98.4486,98.5424,96.1515,96.339,677388
2017-03-17,96.2452,97.4641,95.964,97.4641,595760
2017-03-20,96.9485,97.6517,96.8547,97.2766,215060
2017-03-21,97.4641,97.511,94.9795,95.3076,419184
2017-03-22,94.7451,95.4952,94.37,95.2139,408378
2017-03-23,95.4952,95.8702,94.9326,95.7764,307943
2017-03-24,97.2766,98.9643,96.5734,97.3704,732760
2017-03-27,96.7141,97.0422,95.7296,96.7609,396944
2017-03-28,97.3704,97.8861,96.8547,97.3235,334307
2017-03-29,97.4641,97.7923,96.9953,97.7454,266171
2017-03-30,98.0267,99.3862,97.7454,99.2925,387126
2017-03-31,99.0581,100.323,98.9174,100.136,406346
2017-04-03,100.511,100.792,99.6675,100.136,360072
2017-04-04,100.136,100.464,99.7613,100.089,257056
2017-04-05,99.9019,100.652,99.7144,100.417,385940
2017-04-06,99.6675,100.323,99.1987,100.323,361688
2017-04-07,98.7768,99.7144,98.4486,99.7144,456514
2017-04-10,99.9019,99.9957,99.1049,99.2925,292188
2017-04-11,98.9643,98.9643,97.6517,98.2142,337373
2017-04-12,98.2142,98.9643,97.7454,98.8705,275515
2017-04-13,98.5893,99.3862,98.4486,98.8705,286436
2017-04-18,99.0581,99.3862,97.9329,97.9329,351194
2017-04-19,98.0736,98.0736,96.9485,97.4641,262083
2017-04-20,97.0422,98.0736,96.9953,97.0891,230467
2017-04-21,96.9953,97.4173,96.1984,96.5734,417507
2017-04-24,97.7454,98.6361,97.3704,97.9798,505008
2017-04-25,97.7923,101.167,97.7923,100.37,564134
2017-04-26,100.089,101.824,100.089,101.167,387773
2017-04-27,101.12,101.917,100.933,100.98,390989
2017-04-28,101.167,101.495,100.558,101.073,505423
2017-05-02,102.116,102.875,101.358,102.543,557563
2017-05-03,102.306,103.017,102.116,102.259,269374
2017-05-04,102.401,103.634,102.259,102.97,297818
2017-05-05,102.591,102.97,101.974,102.401,325387
2017-05-08,102.97,104.961,102.97,104.582,521532
2017-05-09,104.629,106.099,104.582,105.672,385887
2017-05-10,105.814,106.762,105.53,106.336,380252
2017-05-11,106.383,106.431,105.672,106.051,234252
2017-05-12,106.762,108.517,106.715,108.469,430694
2017-05-15,109.038,109.228,106.525,107.331,334995
2017-05-16,107.379,107.663,106.383,107.616,344385
2017-05-17,106.81,107.568,105.198,105.767,424453
2017-05-18,105.245,105.34,102.828,103.065,575565
2017-05-19,103.349,103.491,101.785,102.164,634185
2017-05-22,101.974,102.306,100.931,100.979,418745
2017-05-23,100.599,101.358,99.6517,100.03,517892
2017-05-24,99.7465,99.9835,99.1776,99.6043,423869
2017-05-25,99.7939,99.7939,98.7983,99.5095,237250
2017-05-26,99.5569,99.8887,99.462,99.8887,254783
2017-05-29,99.8887,100.125,99.4146,99.7465,154337
2017-05-30,99.5569,100.315,99.225,100.173,339628
2017-05-31,100.22,102.448,100.22,101.879,592263
2017-06-01,102.875,103.159,101.121,101.69,352091
2017-06-02,102.259,103.159,102.022,102.78,305357
2017-06-06,103.681,104.108,101.358,101.737,316926
2017-06-07,101.453,102.306,100.694,101.785,301368
2017-06-08,101.595,102.259,100.884,101.121,237291
2017-06-09,101.121,102.022,100.647,101.263,244920
2017-06-12,100.931,101.311,100.22,100.647,213608
2017-06-13,100.979,101.69,100.789,101.5,293784
2017-06-14,101.642,102.448,101.168,101.832,284884
2017-06-15,101.879,102.164,100.268,100.694,468463
2017-06-16,101.311,101.785,100.315,100.457,807048
2017-06-19,101.216,102.543,101.121,102.543,321168
2017-06-20,102.875,103.444,102.543,102.733,384264
2017-06-21,103.349,103.586,102.211,103.349,356604
2017-06-22,103.586,105.909,103.586,105.909,461141
2017-06-23,105.767,106.81,104.914,105.388,622217
2017-06-26,105.53,105.814,104.961,105.103,253696
2017-06-27,105.198,105.388,103.586,103.776,341814
2017-06-28,103.396,103.396,102.116,102.543,321685
2017-06-29,102.922,103.017,99.8887,100.315,424618
2017-06-30,100.125,100.599,99.6043,100.268,385401
2017-07-03,101.168,101.168,99.5569,99.5569,333984
2017-07-04,99.3672,99.5569,98.6561,98.6561,275234
2017-07-05,98.4191,99.0354,97.8502,98.7983,360543
2017-07-06,99.1776,99.462,96.8546,97.0916,495921
2017-07-07,97.0916,97.1865,96.2383,96.7124,398659
2017-07-10,97.5657,97.9924,96.7598,96.7598,331611
2017-07-11,97.1865,97.3761,96.0961,96.2857,287997
2017-07-12,96.3331,98.7509,96.2383,98.5139,421783
2017-07-13,98.7035,98.8457,97.3287,97.945,409147
2017-07-14,98.4665,98.8457,97.6605,97.945,313626
2017-07-17,98.0398,98.0398,96.5227,96.9494,425289
2017-07-18,96.8546,97.3761,95.0057,95.7642,530321
2017-07-19,95.4324,95.5746,94.5695,95.2901,415815
2017-07-20,95.7642,96.2857,95.2427,95.4324,377458
2017-07-21,95.385,95.7642,93.6498,94.0006,650422
2017-07-24,93.8869,94.0101,93.0714,93.3843,387542
2017-07-25,93.5835,93.9912,92.9387,93.3749,397746
2017-07-26,91.8768,91.8768,89.9615,90.2459,1404648
2017-07-27,89.8382,90.5019,88.7194,89.1176,697183
2017-07-28,88.7289,89.1271,87.9988,88.2832,492371
2017-07-31,88.3591,89.0797,87.9798,88.0367,411650
2017-08-01,87.8471,88.3212,87.5531,88.0083,499544
2017-08-02,87.9514,88.9185,87.6859,88.1031,503248
2017-08-03,87.8945,89.7055,87.5247,88.0367,809796
2017-08-04,87.9134,88.0557,87.0696,87.7902,646933
2017-08-07,87.9893,88.1884,86.9558,87.4583,420966
2017-08-08,87.2782,87.7523,86.6619,87.6764,510638
2017-08-09,87.7049,87.7428,86.1214,86.6524,592438
2017-08-10,86.7567,87.2592,85.4008,85.6758,594551
2017-08-11,85.5336,87.4299,85.3913,87.1644,668091
2017-08-14,87.7049,88.2643,87.4109,88.122,463728
2017-08-15,88.2643,88.3401,87.3446,87.7143,425849
2017-08-16,88.2074,88.672,87.9703,88.3496,447123
2017-08-17,88.0841,88.3496,87.7617,87.9514,568787
2017-08-18,87.4678,87.4678,86.2447,86.2921,597460
2017-08-21,86.0645,86.4059,85.3724,85.8085,373186
2017-08-22,86.1593,87.61,86.0835,87.5057,397377
2017-08-23,87.3825,88.141,86.7757,86.9368,383155
2017-08-24,86.8705,87.8566,86.4154,87.1928,432143
2017-08-25,87.4299,88.5203,87.2782,87.9703,424714
2017-08-28,87.6385,88.2169,87.0696,87.8281,294435
2017-08-29,87.3161,87.3161,85.6094,86.0266,505719
2017-08-30,86.5481,87.1075,86.0835,86.4817,320025
2017-08-31,88.0746,88.122,87.373,87.4773,442947
2017-09-01,87.7997,88.141,87.354,87.354,371057
2017-09-04,86.5481,87.4204,86.3774,87.3066,263171
2017-09-05,87.4299,90.4545,87.2403,89.3736,1628696
2017-09-06,89.0702,90.5967,88.9849,90.1606,774671
2017-09-07,90.5493,91.0519,90.0468,90.5209,589307
2017-09-08,90.0753,90.995,90.0753,90.8622,385906
2017-09-11,91.3079,91.6302,90.957,91.0234,605073
2017-09-12,91.6113,91.6113,91.0045,91.1182,480224
2017-09-13,91.7819,93.2421,91.2984,92.9103,1243438
2017-09-14,92.6827,92.8439,92.0095,92.5405,565459
2017-09-15,92.5405,92.5405,91.8388,91.8483,1066161
2017-09-18,92.5405,92.5405,91.213,91.4596,354704
2017-09-19,91.6397,91.6776,91.1277,91.4596,322940
2017-09-20,91.3932,91.6966,90.9381,91.0519,389611
2017-09-21,91.5354,91.7345,91.0708,91.4027,334778
2017-09-22,91.3079,91.9431,90.7484,91.4975,464173
2017-09-25,91.5733,93.3843,91.3932,93.3274,636432
2017-09-26,94.8161,95.7168,93.5266,94.1239,978572
2017-09-27,94.2377,95.0057,93.7067,94.8635,623046
2017-09-28,94.8635,94.8635,92.0854,92.2655,1024267
2017-09-29,92.3034,92.5215,88.909,89.2409,1529650
2017-10-02,89.971,90.8717,89.4115,90.8243,853673
2017-10-04,90.957,91.8199,90.701,91.5828,633595
2017-10-05,91.4027,91.4216,90.1132,90.5399,553078
2017-10-06,90.4735,91.1562,90.4735,90.6252,444128
2017-10-09,91.0139,91.0708,90.5778,90.72,296620
2017-10-10,90.8338,90.8338,90.1796,90.5493,309002
2017-10-11,90.8338,90.9002,90.4166,90.4166,260933
2017-10-12,90.6252,91.3553,90.5304,91.1182,396181
2017-10-13,91.0708,91.8294,90.9381,91.3458,367314
2017-10-16,91.5828,92.0095,91.2415,91.8768,237260
2017-10-17,91.6018,91.6018,89.7339,89.7339,846074
2017-10-18,89.9235,90.6252,89.5727,89.6107,450590
2017-10-19,89.8856,90.1511,89.4684,89.6012,551672
2017-10-20,90.1037,90.189,88.7478,89.0607,506410
2017-10-23,89.3167,89.715,88.3875,88.5013,444167
2017-10-24,88.5772,88.5961,87.4204,87.9229,641174
2017-10-25,87.7143,88.3212,86.5765,86.7662,528953
2017-10-26,86.4628,87.4773,85.6473,87.3635,736754
2017-10-27,87.5057,88.1979,86.9558,87.0791,544905
2017-10-30,86.7567,87.4963,86.4817,87.1265,506252
2017-11-01,88.1789,89.1745,87.7049,88.0936,790283
2017-11-02,88.1789,88.397,87.7049,88.0367,464819
2017-11-03,88.1884,88.2737,87.392,87.8091,407761
2017-11-06,87.9893,89.2219,87.9893,88.8521,587553
2017-11-07,89.3167,89.3167,87.6385,87.904,571816
2017-11-08,87.904,88.2358,87.354,87.6195,523116
2017-11-09,88.8901,89.3452,86.5102,86.7662,848270
2017-11-10,86.4343,86.7946,84.4242,85.1353,952135
2017-11-13,85.3344,85.9223,85.1733,85.818,493993
2017-11-14,86.1499,86.6903,85.9033,86.074,433895
2017-11-15,85.9033,86.0266,84.5664,85.1069,556069
2017-11-16,85.8085,86.3205,85.2491,86.093,649315
2017-11-17,86.3016,86.4438,85.8654,85.8654,471356
2017-11-20,85.4482,86.1025,85.1448,85.562,421439
2017-11-21,85.7137,86.3585,85.3439,86.093,488646
2017-11-22,86.0076,86.3111,85.5051,85.8844,420700
2017-11-23,85.4387,85.5146,84.5949,85.1448,565386
2017-11-24,85.2396,85.6284,84.0734,84.5285,541451
2017-11-27,84.5854,85.05,83.9217,84.2156,604246
2017-11-28,84.301,85.031,83.3433,84.3104,883558
2017-11-29,85.1164,86.8136,84.9457,85.7896,939800
2017-11-30,85.5999,86.0171,84.7561,84.794,835347
2017-12-01,85.2681,85.6284,84.1303,84.7561,703336
2017-12-04,86.1025,86.2162,84.9741,85.1638,559648
2017-12-05,85.2586,85.2586,83.8458,84.4337,505588
2017-12-06,83.4381,83.8364,82.708,83.5235,856731
2017-12-07,84.2725,84.2725,82.7839,83.3433,598106
2017-12-08,83.8174,84.5285,83.8079,84.2535,533111
2017-12-11,84.2535,85.3913,84.1587,85.1827,438582
2017-12-12,85.3439,86.4343,85.1353,86.4343,450143
2017-12-13,86.5765,86.7567,85.8465,85.9602,371912
2017-12-14,85.8085,86.0361,84.6138,85.3819,461183
2017-12-15,85.4293,86.1878,84.8793,85.837,860995
2017-12-18,86.2826,87.4394,86.2826,87.1549,584427
2017-12-19,87.1549,87.5531,86.5102,86.6808,446265
2017-12-20,86.7093,86.7093,84.8319,85.1638,497846
2017-12-21,85.1922,85.9033,84.8983,85.5241,339438
2017-12-22,85.8275,86.2352,85.287,85.5999,362743
2017-12-27,85.562,86.4438,85.5051,86.1214,329385
2017-12-28,86.2826,86.2826,85.7042,86.0645,279054
2017-12-29,85.9792,86.1688,85.0121,85.0974,294785
2018-01-02,84.8793,85.3344,84.4432,85.3155,396156
2018-01-03,85.6568,86.4912,85.3155,86.1499,287744
2018-01-04,86.5481,86.605,85.7137,85.9982,445848
2018-01-05,86.3016,88.6909,86.093,88.672,700894
2018-01-08,89.1271,89.3926,88.0652,88.2358,518934
2018-01-09,88.4634,89.0702,88.141,88.8426,380932
2018-01-10,88.7668,88.7668,87.2877,87.8945,468350
2018-01-11,88.0652,88.2737,86.5671,86.9653,548326
2018-01-12,87.2687,87.3256,86.074,86.5291,453221
2018-01-15,86.586,87.2497,85.8654,86.9274,364181
2018-01-16,87.2308,88.0841,87.0791,88.0272,490843
2018-01-17,87.5531,87.7617,86.2447,86.6808,551930
2018-01-18,86.9463,86.9463,84.8414,85.4482,664656
2018-01-19,85.543,85.9982,84.8604,85.0121,675971
2018-01-22,85.2017,85.7137,84.9173,85.2965,443552
2018-01-23,85.8085,86.8515,85.6189,86.3964,590155
2018-01-24,86.5481,87.0601,85.6189,85.6189,490134
2018-01-25,85.4103,85.6568,84.5759,84.8983,520999
2018-01-26,85.1448,85.8085,84.8035,85.581,463331
2018-01-29,85.6948,85.8085,84.1018,84.6707,572498
2018-01-30,84.2346,85.0879,84.2156,84.5949,525870
2018-01-31,84.6707,84.9362,83.3812,83.4571,617966
2018-02-01,83.5519,83.6467,80.8402,81.8831,1029255
2018-02-02,82.0159,82.0159,80.7264,81.3332,559831
2018-02-05,81.0677,82.0538,80.6126,80.7264,672782
2018-02-06,78.0905,79.4748,77.5216,78.5835,1487337
2018-02-07,79.0955,79.38,78.1474,78.7352,663615
2018-02-08,78.2232,79.0766,77.3509,77.9198,752976
2018-02-09,77.6923,78.4698,76.7251,76.8958,780966
2018-02-12,77.7112,78.2991,77.332,77.7492,549502
2018-02-13,77.7681,78.5077,77.4647,77.6354,515163
2018-02-14,78.0336,79.1145,77.6543,78.849,620297
2018-02-15,79.2662,79.4369,77.806,78.2422,647499
2018-02-16,78.6025,79.7024,78.2043,79.1904,568716
2018-02-19,79.7972,79.873,78.5835,78.8301,412631
2018-02-20,78.887,79.3041,78.4887,79.1714,494933
2018-02-21,78.7542,78.8111,77.7492,78.0715,506128
2018-02-22,77.7681,78.2612,77.3509,78.1095,422261
2018-02-23,78.3749,78.4887,77.5595,78.0715,442459
2018-02-26,78.5267,79.2662,78.4698,78.9059,703109
2018-02-27,78.9249,79.1335,78.3939,78.5835,432719
2018-02-28,77.9198,78.8301,77.8819,77.9578,409405
2018-03-01,77.4647,77.7492,75.1133,75.265,1081040
2018-03-02,74.4496,74.8478,74.0324,74.3927,762993
2018-03-05,73.729,76.0235,73.4066,75.777,642214
2018-03-06,76.7251,76.8769,75.6063,75.6063,490765
2018-03-07,75.3029,76.8958,74.9236,76.8958,865430
2018-03-08,75.6632,76.2131,72.4774,73.6341,2084509
2018-03-09,73.1221,75.4167,73.0463,74.4116,990511
2018-03-12,74.9236,75.3788,74.6961,75.0943,625962
2018-03-13,74.8668,75.3788,74.0134,74.2789,673858
2018-03-14,73.9755,74.3737,73.2738,73.6721,606091
2018-03-15,74.1272,74.6013,73.691,74.0324,492340
2018-03-16,74.4116,75.3977,74.2979,75.1133,907687
2018-03-19,74.8668,74.8857,73.9186,74.0134,485486
2018-03-20,74.3547,74.8288,74.0893,74.5633,451109
2018-03-21,74.715,74.715,73.4066,73.6721,573670
2018-03-22,73.0084,73.5393,71.7947,72.2119,880705
2018-03-23,71.8137,72.2119,71.3586,71.6809,587074
2018-03-26,72.174,72.4963,70.6759,70.9224,515508
2018-03-27,72.0033,72.4395,71.3965,72.0981,405874
2018-03-28,71.7568,74.0893,71.624,73.9186,798625
2018-03-29,74.0324,74.3737,73.4445,73.8617,631652
2018-04-03,73.1411,73.4635,72.7049,73.217,471920
2018-04-04,73.4635,74.3927,73.179,74.0513,779485
2018-04-05,75.246,76.82,74.8857,76.5166,785719
2018-04-06,76.1752,76.9337,75.7011,76.3269,476617
2018-04-09,76.7441,77.294,75.8908,76.4786,329352
2018-04-10,77.0096,77.0854,75.8908,76.4976,418124
2018-04-11,76.308,76.4217,75.8149,76.1183,440728
2018-04-12,75.9287,77.2561,75.5684,76.7441,442289
2018-04-13,77.2372,77.9198,76.4217,77.2182,512848
2018-04-16,77.5785,77.7871,76.289,76.8389,350522
2018-04-17,76.8579,77.2751,75.6063,77.0475,667539
2018-04-18,77.1803,78.0715,76.9527,77.4078,587866
2018-04-19,78.3181,78.6404,76.6872,77.7492,611980
2018-04-20,77.7492,77.7871,77.1234,77.7681,564355
2018-04-23,77.8819,78.1095,77.1613,78.0146,460671
2018-04-24,78.1474,78.1474,76.2511,77.1613,536756
2018-04-25,76.8958,77.2372,75.8528,76.7062,505321
2018-04-26,76.6493,77.6543,76.3459,77.4647,407843
2018-04-27,77.7681,79.0955,77.6923,78.5267,759380
2018-04-30,78.8058,78.8828,78.1897,78.1897,522122
2018-05-02,77.9587,79.2487,77.4966,78.5748,610891
2018-05-03,78.5555,79.1909,78.3437,78.6325,326759
2018-05-04,78.7481,79.422,78.3052,79.422,499126
2018-05-07,79.2679,79.8455,78.9791,79.576,266895
2018-05-08,79.499,80.6349,79.499,79.9033,360814
2018-05-09,79.3834,79.4412,78.1897,79.0176,516949
2018-05-10,78.8828,80.9238,78.8828,80.2499,489762
2018-05-11,80.1729,80.3654,79.1717,80.2114,417187
2018-05-14,80.2691,82.0212,80.0381,81.8672,742493
2018-05-15,79.653,80.0573,76.3028,76.7264,1969163
2018-05-16,77.1885,78.1319,76.7649,77.8239,1084955
2018-05-17,80.1921,83.0802,79.6337,82.8299,1646235
2018-05-18,82.7914,82.7914,81.5784,81.8287,801348
2018-05-22,82.3293,82.3485,81.097,81.3281,532443
2018-05-23,81.0008,81.1741,79.422,80.0766,636342
2018-05-24,79.9033,81.3858,79.7108,80.5772,601452
2018-05-25,80.9623,82.1753,80.2306,82.1753,757883
2018-05-28,82.5603,82.8299,81.1933,82.156,316101
2018-05-29,81.6939,83.0417,81.0778,82.079,807919
2018-05-30,84.4279,85.3136,83.5615,85.3136,1333146
2018-05-31,85.6794,86.1993,83.8311,84.0814,987797
2018-06-01,84.5627,85.5832,83.8503,85.0633,766059
2018-06-04,85.7565,85.8527,81.5206,81.8864,977625
2018-06-05,81.9635,82.5796,81.097,81.097,753330
2018-06-06,81.3281,81.5399,80.1536,80.866,601621
2018-06-07,81.3281,81.6939,80.3076,80.7312,414226
2018-06-08,79.8263,81.4821,79.5952,81.3666,467851
2018-06-11,81.7324,82.002,80.2499,80.8467,684926
2018-06-12,81.2703,81.2703,79.9418,79.9418,517171
2018-06-13,79.9226,80.4232,79.422,80.2306,439704
2018-06-14,79.8648,81.4244,79.2487,81.0008,625855
2018-06-15,80.866,81.5014,80.5964,81.2511,1134896
2018-06-18,80.7312,81.3858,79.1909,79.6723,405212
2018-06-19,78.9984,79.3642,78.1705,79.1909,412108
2018-06-20,79.5567,79.9803,79.1909,79.653,442108
2018-06-21,79.9418,80.8852,79.4797,79.7493,451227
2018-06-22,79.8455,80.3461,79.4605,80.1729,324164
2018-06-25,79.6145,79.9611,78.7288,78.7866,479726
2018-06-26,79.2102,79.3257,78.3822,78.8828,319349
2018-06-27,78.7481,80.789,78.4015,79.8648,570748
2018-06-28,79.6723,80.3846,79.2294,79.6337,451260
2018-06-29,80.3269,81.2126,79.7108,80.5002,560100
2018-07-02,79.3064,81.7324,79.1717,81.1548,593775
2018-07-03,81.5784,82.7529,81.4436,81.8287,677057
2018-07-04,81.4629,81.4629,80.9238,81.1933,306775
2018-07-05,80.6157,81.9635,80.3461,81.7902,409478
2018-07-06,82.4833,82.6566,81.5784,81.8287,517707
2018-07-09,82.002,82.1945,81.5206,81.9057,352001
2018-07-10,82.1945,83.2342,81.7324,82.9647,446164
2018-07-11,82.387,82.5026,81.097,81.2318,397279
2018-07-12,82.4063,82.4063,81.5591,81.9057,338635
2018-07-13,81.9442,82.5988,81.8094,82.4256,329701
2018-07-16,82.4256,82.8876,82.0212,82.4256,304745
2018-07-17,81.9057,82.5411,81.2511,82.31,314489
2018-07-18,82.5988,82.9647,81.9635,82.31,298764
2018-07-19,82.31,83.0224,81.9635,82.6759,251574
2018-07-20,82.7336,83.5423,82.5218,82.6373,461045
2018-07-23,82.2715,82.4063,81.3858,81.7324,353737
2018-07-24,81.7709,83.3882,81.4051,82.9839,359776
2018-07-25,82.7529,83.215,82.2523,82.9454,305849
2018-07-26,83.4653,85.1596,83.1187,84.2354,701580
2018-07-27,84.5242,85.5447,84.1584,85.0826,451518
2018-07-30,84.89,85.4869,84.3317,85.0633,296170
2018-07-31,84.0429,85.1596,83.6963,84.6012,513516
2018-08-01,84.7168,86.026,84.659,85.718,480885
2018-08-02,85.2174,86.4496,84.9093,86.2378,622970
2018-08-03,86.4111,87.5086,86.1993,87.393,529112
2018-08-06,87.5856,89.5687,87.2198,88.0862,814727
2018-08-07,88.298,88.9141,87.7974,87.9321,439381
2018-08-08,87.7781,87.9514,86.8732,87.085,608705
2018-08-09,84.736,87.6048,83.1764,87.316,1573119
2018-08-10,87.085,87.1427,85.5062,86.6036,713321
2018-08-13,86.6806,86.8347,84.7168,85.7757,693726
2018-08-14,86.0453,86.9502,85.8527,86.4111,550626
2018-08-15,86.7769,87.5086,86.2186,86.2956,435727
2018-08-16,86.4881,87.9514,85.5447,86.6421,543914
2018-08-17,86.6421,86.9117,86.2378,86.6614,408069
2018-08-20,86.8732,87.9899,86.6806,87.6818,422642
2018-08-21,87.4123,88.9526,87.2583,87.8936,469841
2018-08-22,87.6818,89.1259,87.6818,88.6253,353884
2018-08-23,88.3942,89.2414,87.5663,87.9514,367896
2018-08-24,87.9707,88.5868,87.4701,87.7974,249056
2018-08-27,88.221,88.5483,87.7011,88.298,213859
2018-08-28,88.452,88.4905,87.6626,87.8166,302706
2018-08-29,87.7974,88.452,87.7204,88.4327,248399
2018-08-30,88.221,88.452,87.4123,88.298,258945
2018-08-31,88.0477,88.0477,86.9117,87.1042,398353
2018-09-03,87.0272,87.5856,86.9695,87.2968,213951
2018-09-04,87.6818,87.7974,86.6806,86.9309,332876
2018-09-05,86.5651,86.7962,85.5447,85.6602,520275
2018-09-06,85.2944,85.6987,84.2547,84.4087,395571
2018-09-07,84.2739,85.4869,84.1584,85.4869,575931
2018-09-10,85.1018,85.5447,84.659,84.9093,381549
2018-09-11,84.9285,85.9875,84.1776,85.7757,510043
2018-09-12,86.1608,87.0465,85.718,86.103,463331
2018-09-13,86.2956,86.2956,84.0044,84.0814,624055
2018-09-14,84.1969,84.6205,82.0405,83.1764,736715
2018-09-17,82.8876,83.9851,82.5988,83.6193,471945
2018-09-18,83.4845,84.4857,83.1764,84.1776,579795
2018-09-19,84.2932,84.505,83.6963,84.0429,316678
2018-09-20,83.7926,84.2354,83.1957,83.4653,469747
2018-09-21,83.5808,84.1969,83.5808,83.9081,824172
2018-09-24,83.9466,84.0236,83.292,83.6578,233433
2018-09-25,83.7733,84.813,83.5615,84.6205,425159
2018-09-26,84.6012,85.0826,84.2354,84.813,355421
2018-09-27,84.4857,85.8142,84.4857,85.5639,354811
2018-09-28,85.5639,86.7384,85.4869,85.6794,529167
2018-10-01,85.6794,86.8732,85.3329,86.7769,376594
2018-10-02,86.3148,87.393,86.1415,87.2775,404495
2018-10-04,87.5663,87.9514,85.2366,85.4869,729384
2018-10-05,85.6409,87.239,85.2559,86.103,621983
2018-10-08,85.6602,86.0068,84.7553,84.7553,396202
2018-10-09,85.0441,85.8142,84.5435,85.6217,511742
2018-10-10,85.6024,87.8166,85.1981,86.3918,812040
2018-10-11,85.3136,85.8142,82.6951,82.9454,972244
2018-10-12,83.9081,83.9081,81.8864,83.0417,707847
2018-10-15,82.7336,85.2751,82.5026,85.0826,559559
2018-10-16,85.4869,86.6614,85.2559,86.2956,615672
2018-10-17,86.8154,88.9911,86.5844,88.8563,1073027
2018-10-18,88.7793,90.7239,87.6818,89.1836,1112614
2018-10-19,89.5302,90.6854,88.5868,90.2233,833373
2018-10-22,90.3966,90.3966,89.1066,89.6072,703936
2018-10-23,88.5675,89.4147,86.103,86.5651,788949
2018-10-24,86.8732,88.375,86.2571,86.3726,557819
2018-10-25,85.7565,85.872,83.2342,84.9671,1015820
2018-10-26,84.9093,85.3906,84.0044,84.813,563181
2018-10-29,86.3918,88.683,86.1223,87.162,653714
2018-10-30,87.8744,88.683,86.8924,88.375,576275
2018-10-31,89.7227,91.6096,89.2414,91.0898,773796
2018-11-01,91.109,91.8792,89.9345,91.5326,553767
2018-11-02,92.322,92.3605,90.8587,91.1475,572134
2018-11-05,90.9742,92.1102,90.878,91.6481,424328
2018-11-06,91.9562,92.0332,90.0116,90.955,394979
2018-11-07,91.1668,92.322,91.1668,91.8984,456898
2018-11-08,91.9562,92.476,91.3016,91.6866,463945
2018-11-09,91.3593,91.9754,90.9165,91.3208,483184
2018-11-12,91.5904,92.0525,89.9538,90.0886,487066
2018-11-13,90.6084,91.1668,89.1644,90.0116,721491
2018-11-14,89.5302,94.4399,88.0862,94.3437,1398170
2018-11-15,94.594,95.6914,91.2823,91.9369,1113570
2018-11-16,92.8996,94.4399,92.322,93.9971,779281
2018-11-19,94.7672,95.2678,92.6686,93.304,741345
2018-11-20,92.9766,94.5555,92.3028,93.2847,690677
2018-11-21,93.458,94.0163,92.6493,93.458,528444
2018-11-22,93.0729,94.3437,92.6108,92.8419,363478
2018-11-23,92.8996,94.3244,92.7071,94.2666,358212
2018-11-26,94.3437,94.6517,92.3413,93.7275,435041
2018-11-27,93.6698,93.8238,92.1487,93.5543,448827
2018-11-28,93.9393,94.0356,93.3425,93.8623,390043
2018-11-29,94.0163,94.1704,92.6686,93.612,422076
2018-11-30,93.7853,94.2281,93.4387,93.7275,530989
2018-12-03,94.4977,96.4616,94.4977,96.0958,752410
2018-12-04,95.7877,96.4616,95.0561,95.2486,486741
2018-12-05,93.9778,94.7287,93.5928,93.9778,333514
2018-12-06,92.6108,93.4772,90.6854,91.2245,598393
2018-12-07,91.2053,93.2847,91.032,92.322,414591
2018-12-10,91.9177,93.2847,91.8022,92.0332,343060
2018-12-11,92.5531,93.4965,91.9177,92.9766,425880
2018-12-12,93.3617,94.1896,93.1114,93.458,415674
2018-12-13,93.7661,93.8046,92.322,92.8034,436116
2018-12-14,92.1487,93.6313,91.9369,92.9189,419943
2018-12-17,92.9574,93.458,92.1102,92.6108,463714
2018-12-18,92.3028,92.7263,90.4159,90.7432,674811
2018-12-19,91.032,91.3016,89.4339,89.9923,782493
2018-12-20,89.0296,90.9357,88.9141,90.1078,528572
2018-12-21,90.0116,90.0116,88.4712,89.8768,1223151
2018-12-27,89.2607,89.7613,85.2944,85.872,635559
2018-12-28,86.1993,87.0272,85.9297,86.6229,266599
2019-01-02,85.949,87.5471,85.7757,87.008,440564
2019-01-03,86.3918,86.6614,84.582,85.6409,735830
2019-01-04,86.3341,86.8924,84.9093,86.5266,525236
2019-01-07,86.8154,86.8732,85.6794,85.9683,445178
2019-01-08,85.795,87.5856,85.6602,86.5459,532949
2019-01-09,87.316,88.3557,86.8154,87.4123,439523
2019-01-10,87.162,87.3738,86.18,87.162,431690
2019-01-11,87.316,88.1824,87.0465,87.3353,349445
2019-01-14,86.6229,87.393,86.5074,86.9117,386793
2019-01-15,87.5278,88.529,86.7769,88.1824,547003
2019-01-16,88.2595,88.4327,86.7769,87.2198,481669
2019-01-17,86.6229,87.4123,86.5651,86.6421,429784
2019-01-18,86.8732,87.7974,86.6421,87.1235,582312
2019-01-21,87.1235,87.239,86.5651,86.6999,322982
2019-01-22,86.5459,87.1042,85.795,87.0657,403219
2019-01-23,86.6421,88.0092,86.4111,87.6433,549334
2019-01-24,87.5278,87.7011,86.5651,87.239,481260
2019-01-25,87.8551,90.0501,87.5086,88.6253,651690
2019-01-28,88.1632,88.4135,86.9309,87.0657,411005
2019-01-29,87.0657,88.5675,86.8924,88.1054,451531
2019-01-30,87.8936,88.1439,86.7384,87.9514,444416
2019-01-31,88.221,89.3377,87.4315,88.1632,602050
2019-02-01,88.4135,88.7986,86.9695,88.529,559741
2019-02-04,88.6638,90.5507,88.3172,90.2619,590071
2019-02-05,90.4351,93.381,89.5495,93.0729,985049
2019-02-06,93.0537,94.3052,92.3413,93.1307,743811
2019-02-07,92.8226,93.5928,91.8792,91.8792,523181
2019-02-08,91.5711,92.0332,91.109,91.5326,405384
2019-02-11,91.7059,91.8984,90.6469,91.109,375719
2019-02-12,90.6662,92.014,90.1078,90.8587,717516
2019-02-13,91.2438,92.4375,90.6469,92.1295,483939
2019-02-14,92.6493,93.2655,92.3028,92.9959,551809
2019-02-15,92.9381,93.9393,92.5146,93.304,385026
2019-02-18,92.8996,93.7661,92.5723,93.4387,288266
2019-02-19,93.0922,94.1319,92.9959,93.3425,324620
2019-02-20,93.5735,94.0934,93.4195,93.458,260600
2019-02-21,93.5543,93.8046,91.9754,92.4183,390165
2019-02-22,92.3798,92.8996,91.8984,92.6108,387634
2019-02-25,92.6686,92.9766,91.7444,91.7637,453599
2019-02-26,91.5519,91.6481,90.5892,91.3401,443254
2019-02-27,91.2631,92.168,86.8347,87.4701,1515325
2019-02-28,87.0657,88.1824,86.4111,87.393,952888
2019-03-01,88.6445,89.4532,88.0477,89.0874,721278
2019-03-04,89.4147,89.9345,88.8563,89.7035,509897
2019-03-05,89.6457,90.4351,88.4135,89.896,634598
2019-03-06,89.9345,90.4351,89.3569,89.9345,408347
2019-03-07,89.0489,90.3196,87.9707,89.9538,663441
2019-03-08,90.0886,92.1295,90.0116,91.7829,773039
2019-03-11,92.2065,94.2281,91.7444,93.7853,782373
2019-03-12,94.748,95.5374,94.4592,95.2486,783791
2019-03-13,95.0946,95.7299,94.594,95.2293,562172
2019-03-14,95.5181,96.9911,95.3256,96.6541,544312
2019-03-15,95.0175,95.5181,93.7661,94.6902,1379316
2019-03-18,94.7287,95.5952,94.594,95.4604,398567
2019-03-19,95.0175,97.0873,95.0175,96.5579,495703
2019-03-20,95.4026,97.1355,95.1138,96.5097,518410
2019-03-21,96.269,96.7985,95.8647,96.5097,353141
2019-03-22,96.8948,97.2799,94.7865,94.9983,498508
2019-03-25,94.3437,95.2486,94.1896,95.0175,273226
2019-03-26,95.3064,96.2498,95.0561,95.3834,536385
2019-03-27,95.4026,95.7107,94.5555,95.6914,546008
2019-03-28,95.7299,97.8575,95.5374,97.2317,612601
2019-03-29,97.6168,98.0019,96.6541,97.8575,575539
2019-04-01,98.0982,98.1463,96.4135,96.9911,717338
2019-04-02,97.4724,97.8575,97.0392,97.5205,330199
2019-04-03,98.1944,98.1944,96.4135,97.328,498417
2019-04-04,97.4243,98.05,97.1355,97.328,325217
2019-04-05,97.6168,98.6758,97.4243,98.3388,512418
2019-04-08,97.9056,99.0609,97.5687,98.6276,450387
2019-04-09,97.1836,98.1944,96.038,96.038,737890
2019-04-10,95.9032,96.192,95.4604,95.9802,423664
2019-04-11,95.961,96.7504,95.4026,95.5374,375213
2019-04-12,95.2101,95.7492,92.6493,93.5543,896372
2019-04-15,93.0922,93.3232,92.6686,93.0922,413828
2019-04-16,92.9381,93.535,91.8214,92.322,631980
2019-04-17,91.9947,92.1487,89.9345,91.3786,870710
2019-04-18,91.1668,91.4363,89.973,90.2811,684754
2019-04-23,90.0116,92.4183,90.0116,92.4183,658522
2019-04-24,91.9562,92.4953,91.4171,92.4953,636578
2019-04-25,92.1102,93.0344,91.3016,91.5711,624325
2019-04-26,91.7829,92.322,91.5326,92.0525,501912
2019-04-29,92.3353,93.4473,92.0622,93.2718,334364
2019-04-30,93.1547,93.2132,91.7891,92.5499,526195
2019-05-02,91.8866,93.0572,91.0087,92.5304,716453
2019-05-03,92.706,93.8375,92.4134,93.5254,420801
2019-05-06,91.8671,92.9596,91.4965,92.5304,348164
2019-05-07,92.784,94.6569,92.6865,94.0326,663902
2019-05-08,92.9986,95.1641,92.9986,94.8715,542503
2019-05-09,94.7349,95.6714,94.1692,94.2667,495264
2019-05-10,95.1056,95.1056,93.7985,94.1497,447869
2019-05-13,93.9546,94.4033,92.7255,93.3303,544753
2019-05-14,93.0962,93.5059,89.4285,89.8772,885044
2019-05-15,90.0333,90.2479,87.2825,88.8628,989909
2019-05-16,89.0383,89.6821,88.6482,89.409,602010
2019-05-17,89.3895,90.4625,88.7652,89.37,497029
2019-05-20,90.0333,90.3064,88.1409,88.7847,391095
2019-05-21,88.375,89.2334,87.4581,88.6091,417416
2019-05-22,88.3165,88.7652,86.8534,88.375,507016
2019-05-23,88.18,88.8433,87.6142,87.7312,443043
2019-05-24,88.1019,88.9798,87.7898,88.4141,427121
2019-05-27,88.4921,88.7457,87.4191,87.7312,243906
2019-05-28,87.6922,88.0044,87.0875,87.4776,551454
2019-05-29,86.2876,86.7168,85.1756,85.4682,559919
2019-05-30,85.6048,85.9559,85.0976,85.6438,227908
2019-05-31,85.2341,85.4682,84.0831,84.3367,500169
2019-06-03,83.966,86.112,83.7319,86.112,625317
2019-06-04,85.8389,86.8924,85.2536,86.3851,729002
2019-06-05,86.5412,87.0289,86.034,86.4827,430454
2019-06-06,86.3266,87.0679,86.3071,86.8729,434855
2019-06-07,86.7948,87.9458,86.7948,87.263,422745
2019-06-11,87.9458,89.409,87.6532,88.7652,535908
2019-06-12,88.5116,88.9603,87.9654,88.6677,395207
2019-06-13,88.7067,89.7212,88.4141,89.4285,424318
2019-06-14,89.0579,89.7407,88.8042,89.5456,276390
2019-06-17,89.6236,89.7212,88.6677,88.8823,423300
2019-06-18,88.7652,91.7696,87.9068,91.3989,690280
2019-06-19,91.1258,92.0817,90.7161,92.0427,523565
2019-06-20,92.0817,92.8231,91.3209,91.555,440630
2019-06-21,91.2819,91.594,89.331,89.487,1405497
2019-06-24,89.3505,91.1063,89.2724,90.6186,426721
2019-06-25,90.3064,91.4769,90.3064,91.2819,391049
2019-06-26,90.7941,91.1843,89.9943,90.0333,387516
2019-06-27,90.0918,90.443,89.292,90.443,337322
2019-06-28,88.7652,90.1699,88.5896,89.7016,512921
2019-07-01,90.4625,92.0622,90.2479,91.516,612203
2019-07-02,92.1598,92.745,91.8671,92.667,330461
2019-07-03,92.667,93.9351,92.2573,92.9986,270615
2019-07-04,93.1352,93.5644,92.628,93.1742,237588
2019-07-05,93.5839,93.896,92.3158,92.6865,322685
2019-07-08,92.0427,92.2378,90.8722,90.9502,424286
2019-07-09,90.5015,90.9307,90.0528,90.6576,426094
2019-07-10,90.521,91.2624,89.9553,90.7161,314663
2019-07-11,90.6576,91.2624,90.0138,90.521,558218
2019-07-12,90.1699,90.8722,89.6041,90.2089,444852
2019-07-15,89.9943,90.5405,89.2529,90.0528,340299
2019-07-16,90.4235,90.8722,90.0528,90.3845,368431
2019-07-17,90.3259,90.8136,90.1308,90.404,503754
2019-07-18,90.521,92.3353,90.3649,92.1403,626089
2019-07-19,92.3744,92.4719,91.1258,91.1258,393333
2019-07-22,90.8722,92.2378,90.5795,92.1207,297891
2019-07-23,92.667,94.3448,92.4134,93.8765,481536
2019-07-24,94.0131,94.0326,92.1598,92.784,470171
2019-07-25,93.6229,93.6229,91.7696,91.7696,476395
2019-07-26,92.1793,92.4524,90.7746,92.1403,474917
2019-07-29,92.1012,93.1547,91.672,92.3939,264701
2019-07-30,92.8231,92.9986,89.3895,90.0918,435906
2019-07-31,90.2479,90.56,89.1749,90.1699,329254
2019-08-01,90.521,92.4719,90.443,91.7696,467644
2019-08-02,91.0478,92.1793,90.3845,90.9892,475597
2019-08-05,90.482,91.2233,89.7992,89.9162,437212
2019-08-06,90.1503,91.3014,89.5261,90.6381,497165
2019-08-07,91.1258,91.3014,89.6431,90.2869,604105
2019-08-08,92.0817,93.0962,91.4184,92.2378,710985
2019-08-09,92.5304,93.4083,91.9842,92.5304,484060
2019-08-12,93.1547,93.5449,92.0037,92.1793,273152
2019-08-13,92.0817,93.1937,91.8866,92.784,361743
2019-08-14,92.667,92.8426,90.8722,91.0478,522881
2019-08-15,90.8722,91.1648,89.1359,90.443,484357
2019-08-16,90.8332,92.1598,90.5795,92.0037,401730
2019-08-19,92.1598,93.8375,91.4379,93.5644,411022
2019-08-20,93.6424,94.2667,93.0572,93.0767,304629
2019-08-21,93.0572,93.857,92.8231,93.8375,282333
2019-08-22,93.3888,93.857,92.6085,92.8816,267380
2019-08-23,92.9791,93.6424,92.3548,92.5694,305353
2019-08-26,92.5694,93.1937,91.8476,92.6475,256849
2019-08-27,92.3548,93.3888,91.6915,93.3888,350197
2019-08-28,93.1547,93.6229,92.3744,92.8621,309319
2019-08-29,92.6085,93.9156,92.5694,93.6424,346531
2019-08-30,93.1352,94.9885,93.0767,94.8715,399679
2019-09-02,94.5789,96.3932,94.5593,95.4568,285482
2019-09-03,95.4177,95.9445,95.0471,95.4372,428284
2019-09-04,95.9835,96.2566,95.1251,95.5738,276098
2019-09-05,96.003,96.1786,94.5593,94.891,304150
2019-09-06,95.0666,96.5883,94.891,95.5933,582089
2019-09-09,95.8664,95.8664,93.3888,93.4864,315618
2019-09-10,93.4669,93.4669,90.5991,91.4574,641693
2019-09-11,92.5694,93.0181,92.0817,92.745,513926
2019-09-12,92.745,96.2176,92.2963,94.969,707195
2019-09-13,96.0615,97.2321,95.964,96.5883,739433
2019-09-16,96.4322,97.2711,95.6323,97.0565,483375
2019-09-17,97.2906,98.0807,96.1981,96.1981,480705
2019-09-18,96.2761,96.7053,95.0861,96.6858,369374
2019-09-19,96.8419,100.616,96.8224,99.8365,794098
2019-09-20,99.8853,102.957,98.666,102.957,1635203
2019-09-23,102.421,103.25,101.787,101.787,504227
2019-09-24,101.933,102.323,100.665,101.153,400458
2019-09-25,100.519,100.909,99.5926,99.8365,487133
2019-09-26,99.4951,100.421,99.2512,100.08,630856
2019-09-27,100.177,101.25,99.9828,101.104,439689
2019-09-30,100.665,101.543,100.324,100.811,285514
2019-10-01,101.446,102.372,100.421,100.519,473991
2019-10-02,99.8853,100.47,97.4662,97.6905,563534
2019-10-04,97.7881,99.2512,96.9784,98.666,474833
2019-10-07,97.7393,100.08,97.7393,99.6902,459909
2019-10-08,100.275,100.714,99.7389,99.7877,418150
2019-10-09,99.7389,101.153,99.6414,100.811,344165
2019-10-10,100.616,101.689,100.324,101.299,480693
2019-10-11,100.958,101.641,100.129,101.348,479151
2019-10-14,101.104,101.641,100.714,101.592,221418
2019-10-15,101.884,103.104,101.641,102.421,399339
2019-10-16,102.372,103.787,102.372,103.396,504299
2019-10-17,103.153,104.713,103.104,103.689,394813
2019-10-18,103.689,104.421,102.86,103.396,373646
2019-10-21,103.055,103.494,101.982,102.665,386676
2019-10-22,102.567,102.762,101.299,102.226,353771
2019-10-23,101.982,102.128,100.568,101.007,576546
2019-10-24,101.153,103.348,101.153,103.006,561073
2019-10-25,103.201,103.884,102.519,103.884,257040
2019-10-28,103.835,103.982,102.909,103.689,363946
2019-10-29,103.884,104.323,103.396,103.933,290396
2019-10-30,103.689,105.055,103.689,104.372,423612
2019-10-31,104.274,104.616,103.543,104.274,392802
2019-11-01,104.86,106.274,104.567,105.884,507991
2019-11-04,105.835,105.884,104.811,105.299,397889
2019-11-05,104.86,106.079,104.421,105.347,448094
2019-11-06,105.006,106.176,105.006,105.689,391552
2019-11-07,106.176,106.274,104.811,105.25,442230
2019-11-08,105.25,106.859,104.372,106.859,564306
2019-11-11,106.859,107.347,106.079,106.81,372437
2019-11-12,106.713,107.396,106.42,106.81,436106
2019-11-13,106.42,107.396,106.42,107.054,557787
2019-11-14,106.664,107.249,101.104,103.543,1028425
2019-11-15,103.201,106.859,102.762,105.347,770765
2019-11-18,105.64,106.176,105.25,105.494,316622
2019-11-19,105.933,107.64,105.347,105.542,547269
2019-11-20,105.445,106.079,105.152,105.152,404265
2019-11-21,104.664,104.713,103.543,104.518,393534
2019-11-22,104.664,105.396,103.787,103.982,533546
2019-11-25,104.518,104.518,103.64,103.982,583657
2019-11-26,103.835,104.518,103.299,104.518,802345
2019-11-27,104.811,105.055,103.396,104.03,350053
2019-11-28,103.982,104.128,103.445,103.591,170502
2019-11-29,103.104,104.03,102.957,103.396,307111
2019-12-02,103.543,104.079,101.446,101.738,623523
2019-12-03,101.348,101.836,100.519,100.958,495121
2019-12-04,101.25,101.641,100.421,100.811,643343
2019-12-05,101.25,102.128,100.811,101.446,609950
2019-12-06,101.494,102.275,100.909,101.787,341983
2019-12-09,101.494,102.031,100.568,100.665,378750
2019-12-10,100.47,101.055,100.031,100.811,922365
2019-12-11,100.421,100.714,99.5926,100.373,689496
2019-12-12,100.811,101.055,100.275,100.275,566258
2019-12-13,100.958,101.202,99.5926,100.177,543621
2019-12-16,100.275,101.689,100.129,101.348,423387
2019-12-17,101.104,102.08,100.714,101.689,554891
2019-12-18,101.397,102.177,100.616,100.86,414667
2019-12-19,100.958,101.787,100.519,101.543,499537
2019-12-20,101.494,102.47,101.397,101.836,1039583
2019-12-23,101.836,103.153,101.689,102.714,345976
2019-12-27,103.201,103.299,102.47,102.714,281311
2019-12-30,102.567,103.055,102.421,102.762,179374
2020-01-02,103.299,105.103,102.86,103.396,613310
2020-01-03,103.396,104.616,102.519,104.616,529208
2020-01-06,104.274,106.323,103.055,105.737,635339
2020-01-07,105.981,107.006,105.884,106.81,623819
2020-01-08,106.323,109.786,106.176,108.566,804081
2020-01-09,109.883,110.517,109.298,109.786,520736
2020-01-10,109.786,111.151,109.786,110.907,353021
2020-01-13,110.761,111.395,110.322,110.615,297896
2020-01-14,110.615,112.273,110.273,112.273,568853
2020-01-15,112.37,113.882,112.127,113.2,649150
2020-01-16,113.346,113.736,111.98,111.98,439495
2020-01-17,112.273,112.956,111.736,112.663,602467
2020-01-20,112.663,113.639,112.37,113.443,255080
2020-01-21,112.858,115.004,112.809,114.516,460160
2020-01-22,114.565,115.053,113.931,114.126,390812
2020-01-23,113.639,114.858,112.907,114.565,526826
2020-01-24,115.394,117.833,115.15,117.053,630531
2020-01-27,115.736,115.98,114.468,114.712,537260
2020-01-28,115.199,115.833,114.76,115.833,449092
2020-01-29,115.98,116.419,115.346,116.126,311792
2020-01-30,115.297,116.614,114.858,115.297,351805
2020-01-31,115.248,115.882,113.005,113.053,594584
2020-02-03,112.956,115.589,112.712,114.468,546311
2020-02-04,114.858,115.199,112.614,114.907,510273
2020-02-05,116.614,118.272,116.614,118.077,595718
2020-02-06,118.369,118.418,117.101,118.028,444752
2020-02-07,117.979,118.028,116.516,117.248,391443
2020-02-10,116.858,117.15,115.687,117.15,443886
2020-02-11,117.589,117.979,117.15,117.882,561898
2020-02-12,118.565,119.638,118.369,118.857,704257
2020-02-13,118.711,119.735,118.467,119.735,477183
2020-02-14,119.491,119.638,118.955,119.345,407188
2020-02-17,119.589,119.93,118.955,119.686,227995
2020-02-18,118.857,120.808,118.613,120.467,422687
2020-02-19,120.759,122.515,120.515,122.515,482734
2020-02-20,122.174,122.856,119.735,119.735,568762
2020-02-21,119.003,121.003,118.565,121.003,597321
2020-02-24,119.003,119.101,114.809,115.102,915368
2020-02-25,115.248,116.809,113.297,113.297,837744
2020-02-26,111.395,113.736,109.054,113.053,844016
2020-02-27,110.029,112.614,109.054,110.127,960231
2020-02-28,105.884,107.883,105.055,106.372,1316321
2020-03-02,107.298,109.688,106.372,108.469,1133060
2020-03-03,110.029,112.858,109.639,110.371,1013520
2020-03-04,110.42,112.468,109.981,111.736,839736
2020-03-05,114.126,118.516,109.2,112.078,1084302
2020-03-06,109.639,110.712,105.201,107.298,873814
2020-03-09,99.7389,103.445,98.227,100.373,1592428
2020-03-10,101.25,102.421,97.593,97.8368,1444230
2020-03-11,99.2025,100.226,95.9445,96.2566,1034518
2020-03-12,91.2038,92.1403,84.8244,87.3801,1751058
2020-03-13,89.5846,94.969,86.7363,89.0579,2215131
2020-03-16,84.961,87.5947,79.7716,85.3317,1637714
2020-03-17,88.18,88.7847,81.1373,85.4292,976021
2020-03-18,82.698,83.2052,77.1184,79.2644,1195845
2020-03-19,78.9718,82.0347,74.3482,81.4104,1181555
2020-03-20,85.8194,89.2334,82.5224,83.2637,1628418
2020-03-23,79.7911,82.9711,78.3865,82.7955,1047070
2020-03-24,86.4632,88.0239,85.8194,87.2825,972326
2020-03-25,88.1995,91.8086,84.0636,90.7941,866755
2020-03-26,89.0969,91.5355,87.3411,91.2038,708107
2020-03-27,89.487,90.0138,86.9509,88.4531,672168
2020-03-30,89.487,89.7407,86.3266,87.3021,753858
2020-03-31,88.7652,91.3209,87.6922,91.3209,1279810
2020-04-01,88.3165,89.448,87.146,87.6532,919642
2020-04-02,87.8873,88.3165,85.3512,87.8678,732066
2020-04-03,87.5167,90.0528,86.9314,89.3505,557336
2020-04-06,91.6135,91.8281,89.7992,90.9697,677489
2020-04-07,93.6424,95.4372,93.2523,94.4618,829095
2020-04-08,93.6034,94.9885,91.7696,93.2132,530871
2020-04-09,94.4228,94.4228,92.5694,93.4473,493431
2020-04-14,94.5398,96.1786,94.0131,95.7884,571288
2020-04-15,95.8664,97.3491,93.896,93.9936,609888
2020-04-16,95.0081,97.037,94.3252,96.3737,553703
2020-04-17,98.7147,99.7389,97.5442,98.0807,678195
2020-04-20,98.9586,100.909,97.5442,100.568,543413
2020-04-21,99.7877,100.177,97.2516,98.3246,630703
2020-04-22,98.8123,100.129,97.8368,99.7877,416465
2020-04-23,100.031,102.226,98.7147,101.397,454018
2020-04-24,100.177,102.811,99.1537,101.933,547554
2020-04-27,105.39,106.18,104.106,104.6,525205
2020-04-28,104.748,106.921,103.859,106.279,593719
2020-04-29,106.427,107.267,105.045,106.625,398558
2020-04-30,107.563,107.81,104.452,104.798,899927
2020-05-04,102.081,102.081,100.254,100.254,724663
2020-05-05,100.896,105.835,100.896,105.835,671461
2020-05-06,105.736,106.477,104.6,105.785,453580
2020-05-07,106.032,106.279,103.514,104.007,413658
2020-05-08,104.452,105.242,104.156,104.798,285400
2020-05-11,104.896,105.045,103.365,104.995,279189
2020-05-12,104.798,106.23,104.699,105.292,400445
2020-05-13,104.501,105.736,102.822,104.699,488108
2020-05-14,102.526,104.254,101.834,102.23,436168
2020-05-15,102.427,103.069,101.291,101.736,472394
2020-05-18,103.119,106.329,102.674,106.23,620057
2020-05-19,106.872,107.168,104.254,105.193,434415
2020-05-20,104.65,105.736,103.711,105.39,482693
2020-05-21,103.761,104.501,103.316,103.316,293284
2020-05-22,102.328,103.316,100.946,102.526,617584
2020-05-25,103.168,105.785,102.674,104.946,283824
2020-05-26,105.588,105.687,102.18,102.23,569473
2020-05-27,102.23,102.23,98.773,99.9582,867359
2020-05-28,100.748,104.798,100.106,104.65,431762
2020-05-29,104.1,104.9,103,103.15,745010
2020-06-02,104.9,104.95,102.85,103.35,592243
2020-06-03,104,105.5,103.55,105.35,695521
2020-06-04,105.25,106.6,102.8,103.1,805593
2020-06-05,102.9,105.45,102.5,105.3,826181
2020-06-08,103.65,107.5,103.6,107.2,744571
2020-06-09,107.45,108.25,105.15,106.15,594990
2020-06-10,106.45,107.35,106.2,106.7,532193
2020-06-11,105.55,106.35,103,103,535745
2020-06-12,102.5,103.7,101.2,101.3,675325
2020-06-15,100.65,100.9,98.2,99.86,673617
2020-06-16,101,102.85,100.2,102.6,1032502
2020-06-17,102.75,103.45,102.25,102.9,539271
2020-06-18,102.7,103.2,101.2,101.75,644966
2020-06-19,102.25,103.05,101.65,101.65,1127822
2020-06-22,101.1,102.8,100.9,101.25,480626
2020-06-23,101.75,102.6,101.15,102.55,550624
2020-06-24,102.1,102.15,99.52,99.62,568148
2020-06-25,99.76,103.3,99.3,102.75,678110
2020-06-26,103.6,104.3,102.2,102.5,437883
2020-06-29,102.2,104.6,102.15,104.2,549719
2020-06-30,104.1,104.7,102.1,103.3,591882
2020-07-01,103.9,104.75,102.1,104.3,632312
2020-07-02,105,107.1,104.3,107,597049
2020-07-03,107.4,108.35,106.4,106.85,442531
2020-07-06,108.4,108.7,107.05,108.7,381819
2020-07-07,108.3,109.95,107.45,109.8,512038
2020-07-08,109.25,110.65,108.4,108.75,513875
2020-07-09,110,112.95,109.85,110.55,649909
2020-07-10,110.9,111.3,109.35,110.15,465724
2020-07-13,111.5,111.95,109.75,111.3,494252
2020-07-14,109.45,110.1,107.95,109.6,448077
2020-07-15,110.8,114.5,110.4,113.75,503658
2020-07-16,113.7,114.5,111.75,111.75,498149
2020-07-17,111.7,114.4,111.25,113.8,606128
2020-07-20,113.9,116.05,112.85,115.8,527483
2020-07-21,117.05,117.9,115.6,115.95,564421
2020-07-22,115.5,115.55,112.4,112.85,481268
2020-07-23,113.2,114.7,111.55,113,579685
2020-07-24,111.5,112.9,110.35,112,452760
2020-07-27,111.7,112.15,110.05,111.2,396117
2020-07-28,111.55,112.45,109.9,112.45,410479
2020-07-29,112.5,113.4,111.55,111.7,323019
2020-07-30,111.75,112.1,107.5,108.6,463736
2020-07-31,108.7,110.25,108.05,108.05,582023
2020-08-03,108.15,112.55,108.15,112.3,387020
2020-08-04,112.5,112.55,110.15,110.15,383477
2020-08-05,110.75,112.6,110.5,111.55,457055
2020-08-06,110.25,113.4,108.3,113.3,702440
2020-08-07,113.7,114,111.9,113.55,506254
2020-08-10,113.65,113.95,111.7,112.45,327895
2020-08-11,113.4,115.3,112.95,113.7,408440
2020-08-12,113.4,116,112.8,116,311519
2020-08-13,116.2,116.3,114.5,115.95,383593
2020-08-14,115.5,115.8,113.85,114.4,325810
2020-08-17,114.45,115,113.85,114.85,186445
2020-08-18,114.4,115.6,113.8,114.15,217510
2020-08-19,113.95,114.85,113.25,114.6,248795
2020-08-20,113.7,113.9,112.85,113.35,257076
2020-08-21,113.5,113.7,111.35,111.8,361270
2020-08-24,112.8,116.1,112.6,114.3,318460
2020-08-25,114.8,115.95,114.1,115,273393
2020-08-26,114.65,115.15,114.05,114.8,207440
2020-08-27,115.25,116,113.8,113.8,309464
2020-08-28,114.75,114.85,111.85,113.25,357771
2020-08-31,113.75,114.5,113.35,113.65,337543
2020-09-01,114.65,115.95,114.15,114.85,394714
2020-09-02,115.4,118.3,115.15,118.05,492153
2020-09-03,118.5,120.1,115.45,115.6,437387
2020-09-04,114.8,116.8,114.05,115.3,450344
2020-09-07,116.5,118.15,115.85,118.15,346558
2020-09-08,120.3,120.8,116.7,117.8,580718
2020-09-09,118.1,120.85,117.4,120.45,516638
2020-09-10,120.4,121.25,119.5,120.2,387377
2020-09-11,120.2,122.45,119.8,122,408973
2020-09-14,122.85,123.75,122.2,123.15,310745
2020-09-15,123.6,124.15,122.6,122.6,466755
2020-09-16,122.65,124.3,121.95,124.3,415347
2020-09-17,123,124.75,123,124.05,276406
2020-09-18,124.05,127.4,123.55,126.75,783630
2020-09-21,127.8,128.65,123.4,124,439170
2020-09-22,124.2,125.35,123.4,123.8,311641
2020-09-23,124.8,126.2,124.25,124.7,382550
2020-09-24,123.75,124.2,122.85,123.7,484163
2020-09-25,123.55,124,121.9,124,368605
2020-09-28,125.8,125.8,124.85,125,442426
2020-09-29,124.6,125.5,124.1,125.2,329751
2020-09-30,124.5,125.05,122.95,124.55,384158
2020-10-01,125.5,127.45,124.8,125.95,457783
2020-10-02,125.2,127.65,124.95,127,344069
2020-10-05,127.9,128.45,126.65,128.45,274815
2020-10-06,128.65,128.85,126.6,128.35,374391
2020-10-07,128.35,129.5,128.25,129.3,354148
2020-10-08,129.5,130.65,129.1,130.35,263543
2020-10-09,130.4,131,129.45,131,253178
2020-10-12,131.1,131.35,130.35,131,242805
2020-10-13,131.25,131.55,129.95,130.55,263816
2020-10-14,130.4,130.95,128.35,128.35,280594
2020-10-15,127,127,123.5,123.8,558717
2020-10-16,123.5,126.05,123.5,125.2,496225
2020-10-19,125.9,126.6,124.3,124.3,290119
2020-10-20,124.25,125.75,124.25,124.6,352191
2020-10-21,124.6,125.1,121.25,125.05,590424
2020-10-22,125.1,128.05,124.2,127.95,663160
2020-10-23,127.95,132.3,127.75,131.85,662407
2020-10-26,131.2,131.75,130.45,130.85,376659
2020-10-27,131,135.2,130.4,135.2,882102
2020-10-28,133,136.95,133,134.75,903504
2020-10-29,134.4,137.25,132.5,132.5,639187
2020-10-30,130.5,131.05,126.7,127.15,709701
2020-11-02,130.25,131.25,128.2,129.4,440797
2020-11-03,130,133.1,129.2,133.1,457490
2020-11-04,132.55,136.6,132.25,135.8,557827
2020-11-05,136.75,138.1,136.05,136.2,410104
2020-11-06,135.5,136.6,134.25,136.3,279144
2020-11-09,138.9,140.35,131.75,133.25,924439
2020-11-10,130,130.85,127,129,1001976
2020-11-11,129.5,133.85,129.25,131.8,697411
2020-11-12,133.3,135.2,129.6,131.1,611098
2020-11-13,131.3,131.95,130.7,131.75,404099
2020-11-16,133,133.65,130.75,132.2,480419
2020-11-17,131.45,132.9,130.9,131.05,450428
2020-11-18,130.7,130.8,128.25,128.5,487219
2020-11-19,127.4,129.05,127.2,128.45,340181
2020-11-20,130.25,131.6,128.85,130,754733
2020-11-23,130.2,131.3,129.6,129.9,396830
2020-11-24,130.4,131.8,128.4,130.7,648020
2020-11-25,131.05,131.75,129.2,129.2,420299
2020-11-26,129.8,131.45,129.8,131.4,283090
2020-11-27,131.45,133.45,130.55,133.4,415746
2020-11-30,132.85,134.65,132.65,133.85,692313
2020-12-01,134.35,135.25,133.05,134.7,632469
2020-12-02,134.4,135.9,133.05,135.2,393007
2020-12-03,135.1,138.15,134.95,137.4,583582
2020-12-04,137.05,137.7,135.95,136.65,405162
2020-12-07,136.3,136.95,134.85,135.55,358593
2020-12-08,135.75,136.85,135.05,136.65,390840
2020-12-09,136.8,137.6,135.45,135.55,315723
2020-12-10,136,136.15,133.25,134.8,343247
2020-12-11,134.2,134.8,132.85,133.25,331343
2020-12-14,134.2,137.2,133.25,135.95,389206
2020-12-15,135.95,137,134.1,134.2,400120
2020-12-16,134.85,137.4,134.2,137,351961
2020-12-17,137.8,139.35,136.9,139.1,439662
2020-12-18,138.45,139.05,136.9,136.9,880983
2020-12-21,135.65,138.3,133.8,135.5,366357
2020-12-22,135.6,136.9,135.35,136.3,193144
2020-12-23,136.3,137.35,135.7,136.4,202684
2020-12-28,136.65,138.85,136.65,137.55,155267
2020-12-29,138.5,139.4,137.85,138.25,151454
2020-12-30,138.85,140.35,138.3,140.35,166548
2021-01-04,142.8,144.35,138.95,143.75,525795
2021-01-05,143.35,144.55,142.25,143.15,452993
2021-01-06,142.7,142.7,140,142.45,411948
2021-01-07,143.4,144.05,141.95,143.6,417347
2021-01-08,144.35,145.75,142.4,142.75,623691
2021-01-11,142.45,145,141.9,144.9,427854
2021-01-12,144.85,146.45,143.9,146.2,438615
2021-01-13,146.5,147.05,145.05,147.05,374397
2021-01-14,147.65,149.95,147.2,149.7,488344
2021-01-15,149.05,149.8,147.95,148.9,355189
2021-01-18,148.5,149.5,148,148.8,205237
2021-01-19,149.2,149.95,148.4,148.85,277018
2021-01-20,149.2,149.2,138.3,142.7,782582
2021-01-21,142.85,143.5,140.95,141.25,516256
2021-01-22,140.1,141.1,138.7,141.1,578276
2021-01-25,142.55,143.7,141,143.05,406790
2021-01-26,142.95,145.35,141.9,143,404326
2021-01-27,142.5,144.25,137.4,137.75,561868
2021-01-28,136.5,139.9,134.75,139.9,571627
2021-01-29,137.7,139.35,135.9,137.7,396194
2021-02-01,138.75,140.2,138.7,139.4,241371
2021-02-02,139.85,143.45,139.2,142.75,383610
2021-02-03,143,143.7,141.25,141.75,230374
2021-02-04,142.8,142.9,140.9,142.45,207442
2021-02-05,142.5,143.25,140.6,141.15,285771
2021-02-08,143.2,143.25,141.65,141.85,212106
2021-02-09,141.9,143.15,140.8,142.15,224046
2021-02-10,142.35,142.75,139.9,141.05,250458
2021-02-11,142.1,143,140.6,141.3,222489
2021-02-12,141.35,143,140.8,143,229627
2021-02-15,143.1,143.35,142,143.1,195772
2021-02-16,142.9,143,141.4,141.45,244799
2021-02-17,140.7,141.9,140,141.1,347363
2021-02-18,141.25,141.5,138.85,139.3,404063
2021-02-19,138.45,140.7,138.25,139,357959
2021-02-22,138.05,139.05,136.9,138.2,207426
2021-02-23,137.9,137.9,134.9,135.6,466170
2021-02-24,135.15,137.6,134.9,137,285799
2021-02-25,137.35,137.5,135.55,136.45,317136
2021-02-26,135.55,138.2,134.55,134.55,491208
2021-03-01,135.75,137.1,135.25,136.65,274940
2021-03-02,136.65,137.1,135.1,135.1,234154
2021-03-03,135.65,135.85,131.65,132.85,425336
2021-03-04,130.3,136.1,130.3,133.05,552107
2021-03-05,132.85,133,129.75,130.1,469975
2021-03-08,129.6,130.95,126.6,130.35,869823
2021-03-09,130.8,134.5,129.45,134.3,639472
2021-03-10,134.1,134.15,132.15,133,388290
2021-03-11,133.15,135.15,132,134.45,391518
2021-03-12,133.9,134.95,132.25,133.2,294796
2021-03-15,133.2,135,133,133.95,318111
2021-03-16,134.35,137.9,133.95,137.45,404400
2021-03-17,137.7,137.9,134.35,134.6,363538
2021-03-18,135.15,139.45,135,138.65,453649
2021-03-19,138.65,139.05,137.55,138.4,745368
2021-03-22,138.2,141.3,138.2,141.3,401771
2021-03-23,140.95,145.3,140.4,144.3,494714
2021-03-24,144.05,145.25,142.2,143.8,396413
2021-03-25,143.3,144.85,142.95,144.85,216191
2021-03-26,145.35,146.3,144.8,145.65,292750
2021-03-29,146.45,147.1,145.4,145.95,328478
2021-03-30,146.5,147.1,145.25,145.95,247993
2021-03-31,145.75,147.45,145.55,145.8,345649
2021-04-01,146.15,147.1,145.3,145.55,212888
2021-04-06,147,147.5,145.45,146.25,266118
2021-04-07,145.9,146.6,144.35,144.85,251018
2021-04-08,145.05,147.1,144.8,146.5,314680
2021-04-09,146.55,148.75,146.55,148.25,315631
2021-04-12,148,148.4,146.55,146.7,222029
2021-04-13,146.45,148.5,145.6,147.65,237910
2021-04-14,147.15,148.35,146.85,147.7,265253
2021-04-15,147.6,148.4,146.9,147.95,280761
2021-04-16,147.9,149.05,147.35,148.9,335718
2021-04-19,149,150.1,147.45,147.45,243555
2021-04-20,147.4,148.4,145.65,145.75,316519
2021-04-21,146.4,146.9,145.35,145.35,348997
2021-04-22,144.95,146,144.1,144.5,379990
2021-04-23,143.7,144.15,142.3,143.75,310371
2021-04-26,142.8,145.25,142.6,143.25,307446
2021-04-27,143.55,145.85,143.25,145,573470
2021-04-28,145.9,146.4,144.85,145.55,601621
2021-04-29,145.6,146.5,145.05,145.55,236952
2021-04-30,145.85,147.2,145.3,146.15,334359
2021-05-03,146.35,146.9,145.15,146.45,137051
2021-05-04,145.05,145.25,138.7,138.85,705571
2021-05-05,142,144.65,140.6,141.2,619188
2021-05-06,141.75,144.1,140.05,141.3,454022
2021-05-07,141.7,142.75,140.9,142.75,325716
2021-05-10,142.8,143.15,140.9,141.65,351520
2021-05-11,140.45,141.45,136.65,138.9,514356
2021-05-12,137.75,139.65,135.35,135.75,443357
2021-05-13,135.75,138.25,134.5,138.25,357998
2021-05-14,138.9,140.45,137.1,140.35,319676
2021-05-17,140.7,141.9,139.6,141.15,340854
2021-05-18,141.95,143.1,140.7,141.3,363435
2021-05-19,140.55,142.8,140.15,142.8,373930
2021-05-20,143.75,146.75,143.5,146.5,441332
2021-05-21,146.9,147.6,145.65,146.85,376637
2021-05-25,147.8,148.5,146.75,147.9,431104
2021-05-26,148.7,149.35,147.25,147.25,410070
2021-05-27,147.75,148,144.7,144.95,370479
2021-05-28,144.7,147.6,144.2,147.6,273867
2021-05-31,147.4,148.2,147.2,147.55,116140
2021-06-01,148.4,149.6,146.75,146.75,337878
2021-06-02,147.4,148.25,143.35,144,443741
2021-06-03,143.55,144.15,142.8,143.35,303789
2021-06-04,143.8,146.75,143.75,146.4,369603
2021-06-07,146.25,147.7,144.95,147.6,232779
2021-06-08,148.45,152.85,148.3,150.3,556302
2021-06-09,150.3,155.1,150.15,154.55,424470
2021-06-10,155.3,156.95,154.15,155.7,481186
2021-06-11,156.3,157,154.7,155.15,316669
2021-06-14,155.5,156.05,153.9,154.15,245545
2021-06-15,155.5,155.95,153,153.75,384050
2021-06-16,153.9,154.25,151.1,151.45,399671
2021-06-17,150.55,153.6,149.65,153.6,255184
2021-06-18,154.2,155.6,151.7,152,573188
2021-06-21,151.85,153.75,151.85,153.65,208070
2021-06-22,153.4,157.75,152.95,157,493137
2021-06-23,157.05,157.9,155.5,155.5,235778
2021-06-24,155.95,159.1,155.95,157.85,303326
2021-06-25,157.2,159.3,157.2,158.45,198893
2021-06-28,158,160,157.85,159.6,240495
2021-06-29,159.7,161.4,159.7,160.7,199646
2021-06-30,160.3,162.4,160.15,161.7,432572
2021-07-01,162.1,163.4,161.5,162.65,324126
2021-07-02,162.55,163.4,162.2,162.8,293624
2021-07-05,163.05,163.4,161.55,163.35,162321
2021-07-06,163.85,165.55,163.1,165.55,283681
2021-07-07,165.55,169.15,165.3,168.95,442732
2021-07-08,168.15,169.95,168.05,168.85,540241
2021-07-09,168.85,170.45,168.45,169.5,388737
2021-07-12,169.3,171.65,169.25,170.05,187259
2021-07-13,169.5,171.55,167.6,171.45,286334
2021-07-14,171.45,172,170.45,171.25,220883
2021-07-15,170.6,171.6,169.9,171.05,329377
2021-07-16,171.55,172.65,170.05,170.75,313944
2021-07-19,170.5,171.25,168.35,169.4,344111
2021-07-20,170.15,170.25,167.35,168.25,312761
2021-07-21,169,170,166.95,167.65,325973
2021-07-22,167.95,170.45,166.55,170.05,240854
2021-07-23,170.7,174.7,169.95,173.95,344260
2021-07-26,172.8,173.7,171.15,171.85,206250
2021-07-27,171.35,173.45,171.2,172.2,171323
2021-07-28,172.5,173.3,171.45,173.3,222477
2021-07-29,173.7,173.7,172.25,172.25,237177
2021-07-30,170.85,173.5,170.25,172.65,180640
2021-08-02,173.8,174.75,171.7,174.75,209720
2021-08-03,175.05,175.4,174.2,174.6,219526
2021-08-04,175.3,176.9,174.6,176.3,230154
2021-08-05,176.3,188.45,176.3,188.35,563632
2021-08-06,189.55,189.8,180.2,180.2,502569
2021-08-09,180.6,184.6,180.6,184,229152
2021-08-10,184.65,188.8,184.5,186,343047
2021-08-11,186.15,188.95,185.15,187.95,277124
2021-08-12,188.5,191.65,188.4,191.6,305875
2021-08-13,191.65,194.95,191.35,194.4,314740
2021-08-16,193.65,197.3,193.5,196.7,315351
2021-08-17,196.8,199.45,196.55,198.2,314760
2021-08-18,198.75,200.9,198.2,200.5,324365
2021-08-19,199.1,202.9,198.6,202.9,371937
2021-08-20,202.8,206.9,201.4,206,321210
2021-08-23,207,207.6,202.1,202.8,302504
2021-08-24,203,203.7,200.3,201,314032
2021-08-25,200.9,202,199.45,200.4,195516
2021-08-26,199.95,202.3,198.55,200,278716
2021-08-27,200,201.1,198.7,199.7,209965
2021-08-30,199.55,202.8,199.55,202.2,140908
2021-08-31,203,205.2,201.2,201.2,522747
2021-09-01,202.2,203.2,200.7,202.9,261181
2021-09-02,203,206.8,202.8,206.1,279831
2021-09-03,206,206.6,203.4,205.9,205870
2021-09-06,206.5,207.9,204,206,180079
2021-09-07,206.2,206.2,200.7,202.1,254861
2021-09-08,201.7,201.8,199.35,199.95,289503
2021-09-09,201,205,200.9,203.7,411632
2021-09-10,204.2,205.4,202.6,203.9,261225
2021-09-13,204.4,207.3,202,202.1,253488
2021-09-14,198.55,200.4,195.1,199.7,479004
2021-09-15,199.7,201,196.75,197.35,286708
2021-09-16,197.9,198.2,195.1,196.35,353565
2021-09-17,196.75,199.25,195.2,196.5,910646
2021-09-20,195.65,197.5,191.15,195.8,494722
2021-09-21,196.7,201.8,195.5,201.3,293941
2021-09-22,201.3,201.4,195.55,197.75,316863
2021-09-23,199.05,200.3,198,198.3,259745
2021-09-24,198.35,198.5,193.1,194.85,371225
2021-09-27,195.95,196.2,187.95,188.95,419845
2021-09-28,188.55,188.9,183.3,183.95,557552
2021-09-29,185.8,189.5,184.8,185.25,357420
2021-09-30,187.55,189.55,185.2,187.65,496971
2021-10-01,186.15,187.1,181.7,183,433023
2021-10-04,182.9,187.6,182.55,183.1,370678
2021-10-05,183.4,187.5,183.15,186.4,260746
2021-10-06,185.15,187.35,182.4,186.75,368695
2021-10-07,187.75,188.05,184.35,186.8,337712
2021-10-08,187.1,187.55,184.6,186.45,193310
2021-10-11,186.4,186.7,182.5,183.7,244018
2021-10-12,182.4,189,182.1,187.7,362951
2021-10-13,187.9,193.65,186.8,191.5,326466
2021-10-14,192.45,192.7,190,192.2,250843
2021-10-15,192.85,193.7,190.65,192.35,268173
2021-10-18,192.5,193.1,189.8,193.1,197815
2021-10-19,194.9,196.45,191.75,195.05,238589
2021-10-20,194.7,200.2,193.75,198.05,332196
2021-10-21,198.8,203.4,198.15,203.4,391657
2021-10-22,204.4,205.4,202.4,202.4,256402
2021-10-25,203.1,204.3,202.3,203.2,240136
2021-10-26,203.9,205.3,200.5,202.5,214636
2021-10-27,203.1,205.4,201.8,202.5,239031
2021-10-28,202.2,205.4,201.4,205.4,208068
2021-10-29,204.2,205,202.9,204.2,256292
2021-11-01,205.8,208.7,205.6,207.3,185225
2021-11-02,207.8,209.9,206.4,209.9,232129
2021-11-03,209.3,213.6,209.1,213.3,257846
2021-11-04,214.1,217.6,213.5,216.7,329815
2021-11-05,217,219.4,201,202.3,833681
2021-11-08,202.4,209.7,202.4,208.2,378638
2021-11-09,208.2,210.1,207.2,208.2,213072
2021-11-10,208,208,205.4,206.5,237236
2021-11-11,205.6,206.2,201.2,205,251122
2021-11-12,206.9,214.3,206.8,214,420681
2021-11-15,215,218.4,214.2,216.2,283503
2021-11-16,216,216.7,211.2,215.6,271101
2021-11-17,215.4,219.9,214.9,219.2,236742
2021-11-18,219.3,221.7,218.9,220.3,267983
2021-11-19,219,226.6,218.4,221,406726
2021-11-22,221.8,224.5,220.5,221.3,317936
2021-11-23,220.1,221.1,212.7,215.4,332981
2021-11-24,216.5,217.9,213.2,215.7,246139
2021-11-25,216.4,220.6,216.2,217.3,233446
2021-11-26,213.6,226.7,211.4,223,473102
2021-11-29,223.7,224.3,215.7,219.6,412218
2021-11-30,218.5,223.3,217,218.9,700142
2021-12-01,220.2,220.5,214.5,216.3,463384
2021-12-02,215.4,215.5,211.1,212.5,472670
2021-12-03,213.2,218.5,211.3,213.6,432649
2021-12-06,217.6,219,214.1,216.3,341694
2021-12-07,217.2,221.8,216.7,221,425043
2021-12-08,222,227.7,219,221.2,399998
2021-12-09,222.2,227,221.9,224.5,355254
2021-12-10,223.4,225.8,222.8,224.5,247234
2021-12-13,225.8,227.8,224.1,226.9,294119
2021-12-14,226.7,228.3,220,221.9,299078
2021-12-15,222,226.1,221.2,225.4,269335
2021-12-16,227.8,228.5,222.7,224.4,313925
2021-12-17,223.6,224.3,218.6,219.8,740523
2021-12-20,217.7,224.5,216.8,224.5,373763
2021-12-21,225.9,226.7,222.9,225.4,314807
2021-12-22,225.5,227.7,224.2,227.5,185738
2021-12-23,228.3,228.3,224.4,225.2,222916
2021-12-27,224.9,229.3,223.6,228,144240
2021-12-28,228,231.3,227.6,229.4,113814
2021-12-29,229.3,230.7,227.6,228.9,167758
2021-12-30,229.9,231.5,227,227,178384
2022-01-03,228.2,228.6,220.6,222.9,315793
2022-01-04,225.9,225.9,218.5,220.9,418799
2022-01-05,219.5,220.3,212.1,213.5,563721
2022-01-06,211.4,212.8,206.2,208.8,578178
2022-01-07,207.9,210.2,206.4,207.5,364917
2022-01-10,207.6,208.8,197.2,198.15,541842
2022-01-11,200.1,203.9,199.5,201.1,470291
2022-01-12,202.7,203.7,200.2,203,397013
2022-01-13,202.2,202.4,195.55,196.55,393345
2022-01-14,195.45,196.65,190.4,191.15,447683
2022-01-17,192.05,195.85,189.25,193.85,364070
2022-01-18,193.75,193.8,188.55,190,411160
2022-01-19,188.25,191.5,186.8,190,428821
2022-01-20,189.55,195,187.2,194.6,462956
2022-01-21,193,195.1,192.1,193.55,390235
2022-01-24,192.2,193.75,189.05,190,458594
2022-01-25,190.8,190.8,187.2,188.25,321753
2022-01-26,188.85,190.1,185.05,189.2,388980
2022-01-27,186.3,188.75,184.3,188.25,464526
2022-01-28,187.55,191.8,186.75,191.05,354812
2022-01-31,192.6,195.6,191.65,193.9,406778
2022-02-01,194.35,197.3,193.65,196.55,343328
2022-02-02,197.3,199.1,196.8,198.1,263590
2022-02-03,198.3,198.6,191.85,191.85,299663
2022-02-04,193,195.05,190.7,191.15,296137
2022-02-07,192.2,192.8,188.3,190.45,284091
2022-02-08,191.15,191.15,182.4,184.25,363733
2022-02-09,184.9,189.35,184.7,188.2,300728
2022-02-10,189.7,190,183.15,185.25,322262
2022-02-11,184.55,184.6,180.9,181.15,348665
2022-02-14,178.5,179.25,174.6,176.05,468242
2022-02-15,176.5,182.95,175.8,182.6,401133
2022-02-16,182.2,182.45,179.6,180.9,269609
2022-02-17,181,184.2,179.75,181,289829
2022-02-18,180.5,181.65,176.95,177.3,335361
2022-02-21,177.95,178.75,171.35,173.3,354176
2022-02-22,170.8,177.85,169.3,177.25,415850
2022-02-23,176.75,178.35,175,176.3,340705
2022-02-24,170.7,173.8,167.4,171.3,674146
2022-02-25,171.55,178.4,171.05,177.2,534521
2022-02-28,175.35,179.1,175.35,177.55,524468
2022-03-01,177.15,178.1,171.3,173.95,411903
2022-03-02,173.55,175.6,170.85,174.25,438819
2022-03-03,174.4,180.45,170.2,176.45,736511
2022-03-04,175.45,184.7,175.4,175.9,645255
2022-03-07,170.3,173.2,167.15,167.15,729188
2022-03-08,166.6,169.4,159.05,162.6,811461
2022-03-09,165.25,179.05,163.85,179.05,848318
2022-03-10,179.05,180.05,171.3,171.65,427958
2022-03-11,171,176.25,168.2,172.55,457242
2022-03-14,173.65,180.65,170.5,179.6,400216
2022-03-15,178.1,181.9,176.5,179.2,297284
2022-03-16,181.5,188.9,180.65,187.25,413635
2022-03-17,187.4,189,185.65,188.5,341158
2022-03-18,188.65,190.05,185.5,188.95,628836
2022-03-21,188.5,190.25,185.2,186.55,192346
2022-03-22,185.95,186.6,182.05,184.8,351260
2022-03-23,185,186.45,180.55,182.25,271400
2022-03-24,182.1,183.4,181,181.55,216986
2022-03-25,182.65,183.85,178.8,180.05,260993
2022-03-28,180.85,185.95,180.6,183.6,184028
2022-03-29,184.55,195.55,184.3,194.05,564421
2022-03-30,192.7,193.65,188.4,192.4,279456
2022-03-31,192.85,194.3,189.85,189.85,303817
2022-04-01,189.4,190.6,186.4,190.25,246980
2022-04-04,191.8,191.9,186.85,188.15,234255
2022-04-05,187.8,190.6,186.6,190.25,208905
2022-04-06,189.5,191.7,187.45,191.7,384694
2022-04-07,192.8,196.7,191.9,192.55,373330
2022-04-08,194.2,194.3,183.75,187.25,385295
2022-04-11,185.6,189.3,184.6,185.85,318401
2022-04-12,183.7,187.15,181.75,184.2,441653
2022-04-13,183.15,187.5,183.15,187.35,228319
2022-04-14,187.25,189,186.35,186.95,324763
2022-04-19,184.7,184.7,178,179.95,358797
2022-04-20,179.6,181.75,178.25,181.1,318342
2022-04-21,181,185.65,180.25,181.85,313491
2022-04-22,180.55,180.55,176.15,176.15,362351
2022-04-25,172.2,174.15,170.3,171.65,240514
2022-04-26,173.1,174.95,170.4,170.9,256211
2022-04-27,171.1,173.1,168.05,170.45,351159
2022-04-28,170.35,175.55,169.45,173.55,333897
2022-04-29,175.05,179.3,174.85,176.95,324580
2022-05-02,175.95,176.2,166.65,173.05,307289
2022-05-03,173.2,175.9,170.6,174.05,288308
2022-05-04,173.4,174.1,167,168,357843
2022-05-05,171,175.15,168.6,169.8,320638
2022-05-06,168.05,168.5,163,164.75,333165
2022-05-09,163.1,165.95,160.95,163.45,398176
2022-05-10,165.55,167.7,162.95,165.1,297497
2022-05-11,165.55,169.55,163.1,169.55,547233
2022-05-12,164,166.25,158.25,160,637227
2022-05-13,159.55,161.8,155.9,160,710943
2022-05-16,160,163.35,159.8,161,361000
2022-05-17,163.1,165.5,160.65,164.6,395841
2022-05-18,165.45,165.8,163,163.95,283190
2022-05-19,162.25,170.5,162,167.7,456637
2022-05-20,169.25,174.95,168.6,172.4,598209
2022-05-23,174.2,176.45,172.95,175.9,363121
2022-05-24,173.9,177.35,173.65,175.1,294594
2022-05-25,175.65,176.45,174.4,176.45,359833
2022-05-26,175.9,176.5,173.35,175.4,258024
2022-05-27,176.35,179.05,176.35,178.2,286267
2022-05-30,179.9,180.9,177.75,179.85,165890
2022-05-31,179.1,179.5,173.2,175,901177
2022-06-01,175,175.05,172.1,172.1,288303
2022-06-02,173.4,175.2,172.75,174.8,187632
2022-06-03,175.75,176.2,172.7,173.1,157987
2022-06-06,174.45,176.15,173.55,175.35,151274
2022-06-07,173.7,174.85,172.3,173.7,261716
2022-06-08,175.15,176,173.2,176,185918
2022-06-09,175.05,176.2,172.75,173.05,298862
2022-06-10,172.05,172.55,167.6,168.65,239501
2022-06-13,166.85,168.4,166.4,167.6,275855
2022-06-14,167.55,169.65,163.45,163.45,367393
2022-06-15,164.8,165.35,159.5,164,401812
2022-06-16,163.45,164.5,161.95,163.25,361928
2022-06-17,163.2,164.95,156.8,158.15,794903
2022-06-20,159,159.9,156.15,157.7,266353
2022-06-21,158.35,161.55,157.75,158.65,249291
2022-06-22,157.05,157.7,153.1,157.15,344846
2022-06-23,155.55,156.55,153.45,156.1,326599
2022-06-24,157.85,166.55,157.55,164.8,524771
2022-06-27,166.35,169.45,164.45,165.1,313644
2022-06-28,166.25,167.35,163.15,163.7,261194
2022-06-29,162.15,163.45,157.1,160.8,275595
2022-06-30,159,161,157.8,161,330127
2022-07-01,159.7,166.1,159.05,165.7,378627
2022-07-04,165.75,168.6,165.15,165.4,143649
2022-07-05,166.2,169.85,164.7,167.85,287015
2022-07-06,169.35,172.6,167.8,171.7,292002
2022-07-07,172.45,174.7,170.25,173.3,404690
2022-07-08,172.85,175.5,170.9,175.1,278600
2022-07-11,173.45,177.9,172.7,176.65,238477
2022-07-12,175.3,176.95,173.6,175.55,248001
2022-07-13,175.15,175.15,171.65,174.05,259671
2022-07-14,174,174.4,169.75,171.15,366749
2022-07-15,172.45,174.25,169.25,174.25,342699
2022-07-18,173.9,174.4,164.85,165.35,300238
2022-07-19,163.9,171.1,163.3,170.5,343397
2022-07-20,171.15,171.95,168.45,170.5,266044
2022-07-21,170.8,182.3,170.75,180.6,507442
2022-07-22,179.4,181.8,177.85,178.05,264268
2022-07-25,179.95,182.3,177.8,180.35,257209
2022-07-26,179.8,181,177.95,179.9,177006
2022-07-27,180.15,182.35,178.5,180.85,177462
2022-07-28,181.95,184.85,180.25,184.5,215536
2022-07-29,185,187.2,184.5,185.7,362217
2022-08-01,185.25,187.65,183.75,184.95,228882
2022-08-02,184.1,184.4,179.35,182.7,241542
2022-08-03,182.25,184.15,181.05,183.7,194277
2022-08-04,186.5,186.8,181.7,185.75,259263
2022-08-05,185.2,186.1,182.85,184.55,266857
2022-08-08,185.4,189.25,183.15,186.1,246614
2022-08-09,185.25,187.1,181.5,184,209890
2022-08-10,183.6,188,181.45,187.8,268872
2022-08-11,187.9,189.7,185.3,187.1,284884
2022-08-12,187.05,187.05,183.25,183.6,209796
2022-08-15,184.75,186.95,184.2,185.95,98327
2022-08-16,187.25,187.85,182.95,184,143029
2022-08-17,183.6,185,182.3,182.9,200588
2022-08-18,183.4,184.15,182,182,176381
2022-08-19,181.75,184.5,181.5,182,260294
2022-08-22,181.45,182.35,178.7,179.9,213570
2022-08-23,179.65,180.8,176.8,177.2,329762
2022-08-24,177.1,180.45,175.85,179.25,218150
2022-08-25,180.3,181.4,178.55,178.9,177072
2022-08-26,180.1,180.55,173.3,173.7,205941
2022-08-29,170.9,173.55,170.5,171.7,171621
2022-08-30,171.7,174.05,171.05,171.6,239317
2022-08-31,172.1,174.55,170.85,171.4,357870
2022-09-01,170.8,171.2,168.35,168.5,270101
2022-09-02,169.95,173.35,168.4,173.35,226068
2022-09-05,169.3,171.95,168.05,171.55,139043
2022-09-06,172.1,174.75,171.35,173.05,120002
2022-09-07,171.45,173.1,169.85,172.8,137422
2022-09-08,174,174.3,167.45,172.75,239617
2022-09-09,172.35,175.15,172.1,174.4,170940
2022-09-12,174.8,177.1,173.25,176.7,132310
2022-09-13,177.6,179.8,172.85,173.05,226941
2022-09-14,173.25,174.55,171.55,171.85,188202
2022-09-15,172.1,175.7,171.9,173,270250
2022-09-16,172.05,172.4,165.55,166.35,529999
2022-09-19,166.2,168.95,165.75,168.95,186699
2022-09-20,169.1,169.8,165.4,165.9,228977
2022-09-21,165.1,167.15,164.05,166.9,160383
2022-09-22,166,168.3,161.85,162.15,218298
2022-09-23,163.05,163.4,157.6,159,307895
2022-09-26,158.6,161,158.5,158.55,253163
2022-09-27,160.8,160.8,158.05,158.75,358767
2022-09-28,158,163.25,157.8,162.55,402036
2022-09-29,162.7,164.7,160.65,163.6,306983
2022-09-30,163.8,167.55,162.6,166.8,306230
2022-10-03,165.25,168.95,163.35,168,171017
2022-10-04,168.95,173.9,168.95,173.75,264007
2022-10-05,174.9,175.25,172.45,173.1,203278
2022-10-06,173.45,176.3,168.35,170.35,363216
2022-10-07,169.45,170.8,166.8,167.65,237379
2022-10-10,166.25,167.45,163.6,164.85,223993
2022-10-11,164.1,167,163.1,165.25,151965
2022-10-12,165.05,166.95,163.45,163.65,211107
2022-10-13,163.15,164.7,158.5,164.35,262339
2022-10-14,166.3,172.4,166.1,168.75,276124
2022-10-17,168.65,171.6,166.25,170.25,147998
2022-10-18,171.4,173.15,170.25,171.55,182663
2022-10-19,171,171.05,160.25,163.85,343216
2022-10-20,163,166,161.05,162,403288
2022-10-21,160.6,161.95,156.8,159.8,371351
2022-10-24,161.2,164.3,161,164,174785
2022-10-25,164.95,167.5,162.8,167.5,254817
2022-10-26,167.25,172.05,166.5,171.65,185783
2022-10-27,171.05,172.4,167.85,169.05,268888
2022-10-28,167.7,169.3,166.7,168.05,246286
2022-10-31,168.6,168.6,163.35,165,305326
2022-11-01,166,167.2,162.85,163.4,220766
2022-11-02,164.2,167.75,163.7,165.85,205211
2022-11-03,164.2,165.1,162,163.15,224430
2022-11-04,163,165.35,161.95,164.4,244544
2022-11-07,164.25,166,163.25,164.05,185129
2022-11-08,163.55,169.5,163.15,169.35,246315
2022-11-09,168.95,171.6,167.7,171.2,226296
2022-11-10,167.75,179.2,164.75,177.95,532073
2022-11-11,179.05,179.05,173.55,175.35,304073
2022-11-14,178.85,186.5,178.45,183.1,398241
2022-11-15,183.2,183.8,179.8,182.5,316812
2022-11-16,181.4,182.95,179.15,181.1,260107
2022-11-17,181.05,181.25,174.75,176.4,233889
2022-11-18,177.2,177.65,174.65,176.2,287163
2022-11-21,175.55,176.9,173.65,174.95,416781
2022-11-22,174.4,175.65,171.75,172.35,556057
2022-11-23,172.2,172.5,170.2,171,230299
2022-11-24,170.95,176,170.8,175.85,229287
2022-11-25,175.3,176.2,174.6,175.9,154342
2022-11-28,176,177.15,173.75,175.85,219823
2022-11-29,175.85,175.85,172.05,172.1,220832
2022-11-30,172.65,174.5,171.1,173.8,386932
2022-12-01,175.2,179.3,174.9,176.55,251639
2022-12-02,176.15,178.1,174.9,177.35,198822
2022-12-05,177.25,177.9,175.15,176.7,146141
2022-12-06,175.3,176.35,172.85,173.6,171241
2022-12-07,173,174.95,172.1,173.25,180831
2022-12-08,173.35,175.15,171.95,175.15,207833
2022-12-09,176.15,180.2,175.5,180,406011
2022-12-12,178.6,182.55,178.2,181.95,340569
2022-12-13,181.75,189.8,180.9,186.6,421269
2022-12-14,189.1,190.6,187.45,190,442773
2022-12-15,187.95,188.1,181.2,182.15,348365
2022-12-16,181.3,181.3,177.1,181.2,825183
2022-12-19,180,181.1,177.85,179.35,237884
2022-12-20,177.95,179.25,176.9,177,212539
2022-12-21,178.25,180.4,177.2,179.95,187891
2022-12-22,179.45,181.05,177.85,178.55,186678
2022-12-23,179.55,180.65,178.35,179.6,144799
2022-12-27,180.25,182.45,179.6,180.35,167750
2022-12-28,180.8,181.75,179.35,181.2,156949
2022-12-29,180.6,183.45,180.55,183.05,91464
2022-12-30,182.75,183.25,180.9,180.9,111058
2023-01-02,181.35,181.35,179.05,180,103985
2023-01-03,180.15,184.65,180,183.35,216630
2023-01-04,186.1,191.5,186,190.1,382212
2023-01-05,189.35,189.95,184.8,185.15,289040
2023-01-06,187.95,187.95,184.15,187.15,261041
2023-01-09,187.65,193.95,187.65,193.05,299609
2023-01-10,190.3,192.9,189.35,192.5,269791
2023-01-11,193,202.8,193,201.1,500297
2023-01-12,201.8,201.8,193.3,196.3,414599
2023-01-13,196,198.1,193.6,197.6,327394
2023-01-16,198,200.4,197.95,199.95,124900
2023-01-17,199.25,200.3,195.8,197,300927
2023-01-18,197.35,197.4,192.45,192.6,415485
2023-01-19,191.55,191.55,187.15,189,475061
2023-01-20,189.8,191.55,186.9,187.4,287722
2023-01-23,188.6,193.35,188.25,192.7,186491
2023-01-24,192.8,193.15,189.15,189.6,158359
2023-01-25,188.5,191.3,187.5,190.45,179413
2023-01-26,191.95,195.75,191.85,192.5,280500
2023-01-27,192.4,192.5,189.95,190.4,187965
2023-01-30,189.35,194.4,188.8,193.55,213229
2023-01-31,193,194.1,190.05,191.05,237645
2023-02-01,190.85,190.85,181.7,182.5,644977
2023-02-02,180,185.2,179.55,184.05,471010
2023-02-03,184,186.6,181.35,185.9,350838
2023-02-06,184.5,186.8,184.2,184.3,208592
2023-02-07,184.35,185.7,181.7,182.65,273960
2023-02-08,185.5,186.75,181.5,185,401869
2023-02-09,186.45,188.05,184.55,184.55,326488
2023-02-10,183.15,185.15,181.1,184.75,264580
2023-02-13,184.6,186.95,183.7,186.6,197663
2023-02-14,188.25,189.35,187.05,188,261406
2023-02-15,187.25,188.2,186,186.6,175068
2023-02-16,187.55,187.55,183.1,184.1,259556
2023-02-17,182.85,183.75,180.45,183.45,315789
2023-02-20,184.45,184.6,182.85,184.45,108651
2023-02-21,184,184.7,182,183.35,157995
2023-02-22,182.65,184.3,180.85,183.6,213972
2023-02-23,184.5,186.4,183.05,184.35,160671
2023-02-24,184.75,186.35,181.85,181.85,525624
2023-02-27,181.85,184.9,181.85,182.85,218757
2023-02-28,181.85,181.95,178.95,179.35,375895
2023-03-01,178.85,180,176.15,177.15,310320
2023-03-02,171.75,180.35,170.25,179.1,474000
2023-03-03,180,181.05,177.9,178.65,277150
2023-03-06,179.25,179.75,177.9,178,212133
2023-03-07,177.8,181.5,177.3,177.3,348990
2023-03-08,177,177.35,174.65,175.1,251246
2023-03-09,174.4,175.25,173.8,174.05,184089
2023-03-10,171.95,173.9,171.8,173.25,189155
2023-03-13,172.95,172.95,169.1,169.85,295658
2023-03-14,171.1,171.6,167.95,169.5,244105
2023-03-15,168.85,168.95,163.4,165.85,408504
2023-03-16,167.4,167.7,165.05,166.85,326461
2023-03-17,168.05,168.85,163,164.35,710283
2023-03-20,163.5,165.1,162.45,163.7,275010
2023-03-21,164.9,167.85,164.85,167.5,301331
2023-03-22,167.3,167.3,164.65,165.05,236853
2023-03-23,165.15,165.4,164.1,164.95,272928
2023-03-24,165.15,169.1,164.7,168.65,405259
2023-03-27,170.05,175.2,169.7,173.1,420533
2023-03-28,173.25,173.75,169.75,170.4,270868
2023-03-29,170.35,170.7,168.6,169.2,243755
2023-03-30,169.85,172.35,169.85,171.75,155542
2023-03-31,172.4,172.65,170.05,171.55,312825
2023-04-03,171.15,171.15,166.95,167.55,333309
2023-04-04,168.2,171.7,168.05,171.4,263801
2023-04-05,171.05,174.6,170.55,174.35,230536
2023-04-06,174.65,176.75,174.45,176.2,213831
2023-04-11,175.95,176.55,172.75,173.3,228153
2023-04-12,173.75,174,160.4,160.5,944381
2023-04-13,161.45,166.6,161,165.8,618055
2023-04-14,166.1,166.3,163.55,164.4,433465
2023-04-17,165.4,167.1,164.85,165,292305
2023-04-18,165.3,165.3,162.55,163.3,314989
2023-04-19,163.25,164,161.1,162.7,319948
2023-04-20,159.45,160.85,156.65,160,515144
2023-04-21,161.15,166,160.1,166,466199
2023-04-24,164.85,166.4,164.85,165.6,186761
2023-04-25,164.45,166.6,161.3,161.55,362877
2023-04-26,160.5,162.1,159.75,161.25,304876
2023-04-27,161.9,162.45,160.1,160.4,314678
2023-04-28,160.4,162.55,159.5,162.55,366345
2023-05-02,159.95,161.65,159.1,159.4,251060
2023-05-03,160.2,165.3,159.4,164.4,353227
2023-05-04,163.35,166.5,163,165.7,325867
2023-05-05,166.25,167,163.35,165.5,263738
2023-05-08,165.2,165.8,161.15,161.35,376446
2023-05-09,161.1,162.65,160.5,162.55,324656
2023-05-10,161.7,163,160.5,161.25,333380
2023-05-11,160.15,166.95,160.15,165.25,463779
2023-05-12,165,166.05,162.9,164.4,317136
2023-05-15,164.7,165.65,163.85,164.85,153700
2023-05-16,164.4,164.65,161.55,162.05,238935
2023-05-17,161.7,161.8,159.15,159.45,244315
2023-05-18,159.95,162.25,159.95,161.35,154244
2023-05-19,162.1,167,161.9,166.45,469732
2023-05-22,165.75,166.65,164.85,166.1,231712
2023-05-23,165.1,167.35,164.8,166.35,332918
2023-05-24,165.75,166.3,163.5,164.05,247324
2023-05-25,165.2,166.65,164.05,165.8,394941
2023-05-26,165.4,165.95,163,165.15,282491
2023-05-29,166,166.4,164.75,164.95,72969
2023-05-30,164.8,165.65,164.05,164.05,227607
2023-05-31,163.65,164.65,162,162.75,748660
2023-06-01,163.8,166.15,163.25,164.15,175245
2023-06-02,164.55,167.8,164.1,167.1,300198
2023-06-05,167.95,168.7,166.8,168.35,244431
2023-06-06,168.8,172.4,168.7,170.5,266838
2023-06-07,170.45,171.4,169.05,169.05,260357
2023-06-08,168.45,169.9,168.05,169.2,164977
2023-06-09,169.35,169.45,168.15,168.55,132862
2023-06-12,169.5,170.8,168.85,169,270946
2023-06-13,169.85,170.35,168.45,168.5,269668
2023-06-14,169.2,170.6,168.15,168.15,326525
2023-06-15,167.25,167.3,162.35,164.2,418719
2023-06-16,164,169.1,163.75,166.25,785982
2023-06-19,160.65,160.8,155.95,155.95,657835
2023-06-20,156,156.7,153.15,155.25,387218
2023-06-21,155,155.1,150.9,151,438558
2023-06-22,149.9,157.2,149.1,152.75,512781
2023-06-23,152.7,154.8,152.1,152.95,277763
2023-06-26,153,154.4,152,152.6,255508
2023-06-27,152.25,152.6,147.2,147.2,603984
2023-06-28,147.55,150.7,147.35,150.5,419786
2023-06-29,150.45,150.9,147.9,149.6,384773
2023-06-30,150.5,151.8,149.25,151.55,476786
2023-07-03,151.05,151.65,148.65,148.65,282196
2023-07-04,148.5,149.25,147.1,147.95,209519
2023-07-05,146.9,148.7,146,148.7,417179
2023-07-06,147.65,148.95,146.45,147.55,365852
2023-07-07,147.5,147.9,146.05,146.5,263926
2023-07-10,146.45,147.15,145.6,145.85,189520
2023-07-11,146.45,147.5,145.8,147.25,195063
2023-07-12,147.85,150.15,146.05,149.7,308598
2023-07-13,149.2,150.05,148.8,148.85,204108
2023-07-14,149.35,150.2,148.55,149.5,231676
2023-07-17,150.25,150.5,148.8,148.8,151567
2023-07-18,148.7,149.1,148.3,148.65,183363
2023-07-19,149.55,150.9,149.05,149.05,310875
2023-07-20,149.1,151.9,148.55,151.6,265398
2023-07-21,151.5,155.8,149.4,155.25,601950
2023-07-24,154.1,157.95,153.75,157.55,520178
2023-07-25,156.1,157.25,153.3,157,454012
2023-07-26,157.25,159.25,155.85,157.9,432065
2023-07-27,159.2,161.55,159.15,160.5,457336
2023-07-28,159.65,161.1,159.2,160.35,331021
2023-07-31,160.7,162.3,159.7,159.8,360846
2023-08-01,160.35,161.35,159.65,159.65,312289
2023-08-02,157,159.05,155.8,159.05,312469
2023-08-03,157.8,165.4,157.25,164.1,671283
2023-08-04,164,164.3,160.15,161.6,367405
2023-08-07,161.9,162.2,159.85,160.05,176280
2023-08-08,160,162.15,159.45,161.95,239601
2023-08-09,163.45,163.45,161.25,162.15,202008
2023-08-10,163.35,167.05,162.45,165,312320
2023-08-11,164.55,165,162.5,163.3,313354
2023-08-14,163.4,164.15,161.7,162.55,184227
2023-08-15,162.45,162.55,160.15,160.75,165893
2023-08-16,161.25,162.1,159.95,160.15,158720
2023-08-17,159.9,161,158.85,160.2,203416
2023-08-18,160.2,160.35,157.8,159.05,195673
2023-08-21,158.75,160.35,157.95,157.95,157474
2023-08-22,157.6,158.9,157.25,157.9,185707
2023-08-23,158.5,160.95,158.45,160.6,161213
2023-08-24,161.5,162.3,160.65,160.75,158296
2023-08-25,160.45,161.45,159.5,160.3,163460
2023-08-28,160.85,162.75,160.85,162.1,139910
2023-08-29,161.45,164.4,161.4,164.2,245645
2023-08-30,164.95,166.8,164.2,165.95,222924
2023-08-31,165.65,167,165.65,166,702928
2023-09-01,166,167.85,165.6,166.8,258754
2023-09-04,166.85,169.75,166.85,168.85,292487
2023-09-05,168.2,171.05,168.2,169.8,428342
2023-09-06,170.15,170.55,166.1,167.65,329427
2023-09-07,166.6,167.85,164.75,167.45,208708
2023-09-08,168.4,168.55,164.65,164.65,332855
2023-09-11,165.6,165.7,164,165,327621
2023-09-12,165.25,165.5,157.7,160,412054
2023-09-13,159.5,160.3,157.75,160,276589
2023-09-14,160.4,165.2,160.4,164.8,290943
2023-09-15,166.25,167.65,164.65,165.5,686015
2023-09-18,165,165.15,160.4,160.8,221425
2023-09-19,160.1,160.1,156.95,157.45,243681
2023-09-20,158.05,160.75,158,160.4,216062
2023-09-21,161.25,163.9,159.55,160.5,336471
2023-09-22,159.5,161.45,158.15,159.2,277474
2023-09-25,159.6,160.05,157.1,158.05,251890
2023-09-26,157.25,158.45,154.85,158,360898
2023-09-27,158.25,158.85,155.2,155.6,176976
2023-09-28,155.65,156.55,154.75,155.85,166255
2023-09-29,156.35,159.95,156.35,158.15,248790
2023-10-02,158,158.45,153.2,154.5,209282
2023-10-03,154.3,155.45,153.9,154.2,164243
2023-10-04,153.05,155.7,152.6,154.75,153381
2023-10-05,154.7,155.75,154,154.55,131888
2023-10-06,154.5,156.8,154.2,156.5,184649
2023-10-09,155.95,156.85,154.25,155.05,126794
2023-10-10,155.4,158.05,155.3,157.05,265175
2023-10-11,157.55,158.55,155.3,155.5,215446
2023-10-12,156.35,156.6,154.4,155.25,171866
2023-10-13,150,152.1,146.15,150.45,508694
2023-10-16,150.45,150.45,147.7,149.35,246714
2023-10-17,149.1,149.15,146.75,148.4,256656
2023-10-18,147.25,147.95,145.45,145.55,287328
2023-10-19,150.05,154.8,147.9,150.05,873444
2023-10-20,148.9,151.4,148.3,148.8,398487
2023-10-23,148.45,148.5,141,144.85,397802
2023-10-24,145.3,148.6,144.7,146.7,307026
2023-10-25,145.55,147.4,141.25,144.6,405271
2023-10-26,143.9,145.2,142.55,144.45,239575
2023-10-27,144,146.05,142.4,143,403213
2023-10-30,142,142.4,135,137.85,634965
2023-10-31,138.05,142.55,136.35,142.35,697850
2023-11-01,142.7,144.7,142.2,143.4,285221
2023-11-02,144.45,145.75,143.3,143.45,320178
2023-11-03,143.6,149.1,143.35,146.35,372566
2023-11-06,145.7,147.15,145.3,146.6,316728
2023-11-07,145.95,149.05,144.7,148,362659
2023-11-08,147.45,149.8,145.95,148.05,319693
2023-11-09,152.3,157,152,153.85,454717
2023-11-10,152.25,152.9,148.85,149.5,313298
2023-11-13,150,151.8,149.4,150.7,217671
2023-11-14,151.2,154.2,149.9,153.75,300091
2023-11-15,153.7,157,153.7,155.15,312985
2023-11-16,154.15,156.25,154.15,155.15,210718
2023-11-17,155.4,158.2,155.4,156.95,355764
2023-11-20,157.75,161.65,156.85,161.05,465807
2023-11-21,160.55,164.05,160.45,163.3,489338
2023-11-22,163.9,164.9,159.6,159.6,394892
2023-11-23,159.6,160.95,159.05,160.95,187394
2023-11-24,161.2,161.6,160.2,160.75,152752
2023-11-27,160.7,161.95,159.6,159.85,234553
2023-11-28,158.45,159.85,156.7,157.8,279244
2023-11-29,158.4,161.55,157.9,160.4,301883
2023-11-30,160.3,160.3,157.9,160.15,481548
2023-12-01,159.9,160.2,157.9,158.9,270139
2023-12-04,158.85,162,156.95,161.95,302602
2023-12-05,162,164,160.8,161.95,295709
2023-12-06,143,143.55,139,140.75,1745291
2023-12-07,140.7,144.8,140.2,144.45,622723
2023-12-08,144.7,145.05,141.05,142,523395
2023-12-11,142.35,142.55,141.15,141.15,504172
2023-12-12,141,141.4,135.65,137.6,804004
2023-12-13,137.75,137.75,134.3,135.45,520078
2023-12-14,138.6,140.25,137.2,139.95,757980
2023-12-15,139.6,142.25,138.5,139.85,955602
2023-12-18,139.5,141.65,138.8,140.6,309230
2023-12-19,140.05,142.55,140.05,142.55,308059
2023-12-20,142.35,143.35,140.5,140.6,261777
2023-12-21,140.15,141,139.5,140.55,212692
2023-12-22,139.5,142.1,139.45,141.3,196450
2023-12-27,141,142.85,141,142.8,222832
2023-12-28,143.1,143.35,141.35,142.55,153004
2023-12-29,142.75,144.2,142.3,144.1,138577
2024-01-02,144.45,144.85,141.7,142.65,281024
2024-01-03,142.4,143.15,141.3,142.4,276198
2024-01-04,142,143.6,141.9,143.25,191159
2024-01-05,142.45,142.9,140.85,142.4,313373
2024-01-08,142.15,143.05,140.5,141.1,299366
2024-01-09,141.8,143.7,141.3,143.15,316832
2024-01-10,142.05,145,141.5,143.05,316466
2024-01-11,144.35,145.05,141.9,142.05,322470
2024-01-12,142.2,145.4,142.2,145.2,258970
2024-01-15,144.7,144.7,143.2,144.3,160463
2024-01-16,143.3,146.6,143.25,146.6,298040
2024-01-17,143.9,147.1,143.1,146.95,445406
2024-01-18,146.9,147.65,146.25,146.7,347704
2024-01-19,147.6,148.45,144.65,146.2,411884
2024-01-22,146.65,148.2,145.6,147.95,303126
2024-01-23,148.5,149.8,148.15,148.8,323458
2024-01-24,149.1,149.5,146.85,146.85,243474
2024-01-25,147.05,147.45,144.9,147.1,246712
2024-01-26,153,157.15,152.8,155.9,808100
2024-01-29,154.2,155.3,153.15,153.7,360076
2024-01-30,154.45,154.45,148.1,151.55,517544
2024-01-31,151.15,154,151.15,152.4,383918
2024-02-01,151.35,151.6,149.4,149.75,237252
2024-02-02,150.65,151.05,146.75,147.3,337653
2024-02-05,147,149.4,146.9,148.65,207046
2024-02-06,148.65,150.4,146.45,150.05,216658
2024-02-07,151.9,151.9,149.25,149.7,201893
2024-02-08,149.35,153.15,149.3,150.85,194032
2024-02-09,151.4,153.15,151.35,152.25,200353
2024-02-12,153,153.55,151.65,152.2,128274
2024-02-13,151.95,153.05,150.65,151.35,176983
2024-02-14,150.7,154.45,150.3,154,246731
2024-02-15,155,156.45,154.5,155.45,201930
2024-02-16,156.5,157.2,155.4,155.7,241601
2024-02-19,154.8,156.35,153.75,155.75,145953
2024-02-20,156.25,156.25,153.4,153.4,248959
2024-02-21,152.35,153.95,149.85,153.6,263822
2024-02-22,154.75,158.05,154.75,157.1,284268
2024-02-23,158,159.25,157.35,159,208442
2024-02-26,158.45,159.4,156.25,156.25,155766
2024-02-27,155.85,157.85,155.8,157.85,222863
2024-02-28,158.45,159.75,157.95,158.85,251194
2024-02-29,159.35,160.1,157.8,157.8,570986
2024-03-01,156.55,158.9,156.45,158.1,210123
2024-03-04,157.9,158.25,156.95,158.15,148573
2024-03-05,157.3,160.25,157.3,159.05,174826
2024-03-06,159.15,159.7,157.95,158.3,455789
2024-03-07,157,162.05,153.75,156.6,606743
2024-03-08,157,159.8,154.75,157.05,439134
2024-03-11,156.85,158.75,154.3,156.75,270839
2024-03-12,157.8,161.25,157.5,161.25,283053
2024-03-13,161.65,161.65,159.05,160.05,190326
2024-03-14,159.9,160.85,159.2,159.8,238320
2024-03-15,159.95,160,156.85,156.85,675862
2024-03-18,156.25,158.2,155.8,156.4,183432
2024-03-19,156.25,157.3,155.7,157.2,132706
2024-03-20,157.5,158,155.2,156.35,262913
2024-03-21,158.9,161.6,158.65,161.6,296731
2024-03-22,160.7,163.2,160.15,161.8,209833
2024-03-25,161,161.9,159.5,159.6,165432
2024-03-26,159.85,160,158.35,159.1,255538
2024-03-27,159.05,160.45,156.5,160.2,299813
2024-03-28,161.05,164.85,160.3,163.6,371656
2024-04-02,163.6,163.6,157.7,157.7,305100
2024-04-03,156.95,157.9,155.9,157.6,224842
2024-04-04,157.6,157.7,154.8,155.5,326471
2024-04-05,151.75,153.1,149.7,151.9,357078
2024-04-08,151.4,153.45,150.45,152.6,297205
2024-04-09,152.4,153.8,151.8,153.65,169956
2024-04-10,153.9,154.8,149.75,150.3,261422
2024-04-11,150.1,153.1,149.6,151.85,298539
2024-04-12,153.2,155.2,152.95,153.6,227660
2024-04-15,152.85,153.55,151.6,152.2,160741
2024-04-16,150.5,152,150.15,151.1,314738
2024-04-17,150.25,150.75,146.55,147.2,370848
2024-04-18,145.95,146.85,142.7,146.75,511371
2024-04-19,145.7,147.05,144.4,146,353173
2024-04-22,147.05,148.1,146.1,147.7,214993
2024-04-23,148.45,154.95,147.85,153.65,503255
2024-04-24,153,155.6,152,152.35,339364
2024-04-25,152.05,152.05,149.4,150.1,259860
2024-04-26,150.05,152.7,148.9,151.75,282863
2024-04-29,150.05,150.75,149.2,149.95,185338
2024-04-30,150.15,150.15,148.1,148.95,246131
2024-05-02,149.75,150.6,149,150.3,289725
2024-05-03,151.05,154.7,151,152,218795
2024-05-06,152.55,153.2,151.1,151.95,125731
2024-05-07,152.3,153.6,151.95,153.5,144683
2024-05-08,153.85,155.95,153.75,154.15,152167
2024-05-09,153.45,156.1,153.35,155.7,156563
2024-05-10,156.25,156.45,155.05,155.5,225741
2024-05-13,155.8,157,154.2,154.5,235637
2024-05-14,155.15,159,155.1,158.3,298795
2024-05-15,162.6,166.4,161.3,165.85,741893
2024-05-16,166.6,168.7,164.65,168.7,498812
2024-05-17,167.95,169.05,166.8,167.2,286898
2024-05-20,167.55,168.3,165.9,166.55,101255
2024-05-21,166.1,166.7,165.05,165.7,228236
2024-05-22,165.8,168.5,165.25,168.5,246032
2024-05-23,170,170.5,168.25,169.05,236079
2024-05-24,167.95,168.1,166.35,167.75,260527
2024-05-27,167.4,168.15,166.75,167.4,117979
2024-05-28,168,168.2,166.8,167.65,136730
2024-05-29,168.15,171.15,167.65,168.5,257213
2024-05-30,167.65,168.1,164.65,164.65,324904
2024-05-31,164.7,167,164.05,166.5,568222
2024-06-03,167.5,168.15,166.45,167.45,152205
2024-06-04,168.4,168.55,166.3,166.35,223348
2024-06-05,167.9,172.35,167.75,170.75,232601
2024-06-06,171.65,173.05,171.35,171.9,210522
2024-06-07,173.1,173.1,170.5,171.3,140012
2024-06-10,169.9,171.9,169.5,171.9,151028
2024-06-11,172.35,172.75,170.95,171.8,198209
2024-06-12,172.7,176.25,171.65,175.85,344307
2024-06-13,174.85,175.4,170.05,172.3,332610
2024-06-14,172.8,173.4,170.75,172,294562
2024-06-17,172.25,172.35,170.6,171.25,225387
2024-06-18,172.35,172.35,168.2,169.15,306543
2024-06-19,168.8,169.05,163.6,163.8,338384
2024-06-20,164.65,167.25,164.35,166.6,309152
2024-06-21,166,167.3,165.9,166.75,482165
2024-06-24,167.05,167.5,164.85,167.05,282723
2024-06-25,150,158.35,149.05,157.5,944525
2024-06-26,158.6,159.55,153.05,155.5,400984
2024-06-27,155.2,157.35,153.9,155.55,251837
2024-06-28,157.15,157.35,153.8,154.75,292992
2024-07-01,155.45,155.75,151.75,152.05,338630
2024-07-02,151.25,151.4,149.65,150,327454
2024-07-03,150.95,151.9,149.95,151.25,223861
2024-07-04,151.25,153.3,150.85,152.6,180020
2024-07-05,153.2,154.4,152.2,152.6,142985
2024-07-08,152.6,153.15,151.1,151.1,252506
2024-07-09,151.35,151.5,149.5,149.7,234734
2024-07-10,149.75,149.95,147.4,149.15,267632
2024-07-11,150.35,153.55,149.3,153.35,285533
2024-07-12,153.4,154.85,151.75,154.25,243634
2024-07-15,154.4,155.45,151.75,151.75,149406
2024-07-16,151,154.25,150.65,154,182178
2024-07-17,153.75,154.7,152.6,154.55,249593
2024-07-18,155.05,156.1,152.4,152.55,230302
2024-07-19,149.9,151.2,147.75,149.6,393084
2024-07-22,150.9,150.9,148.15,150,375016
2024-07-23,150.15,154.65,148.75,152.75,324512
2024-07-24,151.25,155.3,150.2,155,275988
2024-07-25,155.05,155.55,152.4,155.3,268762
2024-07-26,155.3,159.95,154.3,159.5,309371
2024-07-29,165,167,164.45,164.5,366910
2024-07-30,164.95,167.4,164.85,165.85,256221
2024-07-31,167.85,168,164.7,165.8,269769
2024-08-01,168,169.35,166.15,168.3,258660
2024-08-02,167.55,167.75,161.5,163.5,419574
2024-08-05,164.35,164.65,160.85,162.75,373145
2024-08-06,162.6,163.5,160.1,162.5,253316
2024-08-07,163.7,167.2,163.7,164.25,282677
2024-08-08,163.5,166.35,162.05,166.35,247020
2024-08-09,166.05,167.1,165.4,166.15,125225
2024-08-12,166.35,167.4,165.9,166.75,131267
2024-08-13,166.9,167.65,163.45,166.95,161693
2024-08-14,167.4,167.8,166.25,167.25,164112
2024-08-15,167.6,170,167.45,169.75,126766
2024-08-16,170,170.7,167.45,167.55,309706
2024-08-19,167.5,170,167.05,169.8,121674
2024-08-20,170,170.5,169.25,170.5,112100
2024-08-21,170.3,170.9,169.4,170.15,120955
2024-08-22,170.1,171.45,169.8,170.15,115096
2024-08-23,170.45,172.05,170.15,171.5,164641
2024-08-26,171.5,172.05,171.3,172.05,71605
2024-08-27,172.2,173.05,171.8,171.8,127776
2024-08-28,172.2,174.35,171.7,173.6,188721
2024-08-29,173.6,175.95,173.6,174.95,212788
2024-08-30,174.65,177,174.45,175.85,274080
2024-09-02,176.2,176.2,173.15,175.2,108085
2024-09-03,175.25,176.55,173.7,173.95,148354
2024-09-04,171.1,172.75,170.45,172.15,282712
2024-09-05,171.35,171.9,169.15,169.95,330089
2024-09-06,169.55,171.3,167.65,168.8,245020
2024-09-09,169.95,170.45,168.7,169.9,168029
2024-09-10,169.65,171.15,168.65,170.3,228615
2024-09-11,169.95,171,169,169.8,243106
2024-09-12,171.15,171.95,168.3,168.55,234461
2024-09-13,168.6,170.05,167.95,168.2,231330
2024-09-16,168.5,168.9,166.05,166.05,280022
2024-09-17,167.35,168.35,165.95,166.65,144366
2024-09-18,166,166.65,163.95,166,184529
2024-09-19,168.85,170.85,165.8,166.85,264459
2024-09-20,165.3,165.35,157.15,157.55,911605
2024-09-23,158.05,158.15,155.15,155.55,414140
2024-09-24,156.4,156.5,154.6,156,212340
2024-09-25,155.95,156.3,154.65,155.05,183349
2024-09-26,156,161.65,156,160,384068
2024-09-27,160.7,161.45,158.45,160.55,294628
2024-09-30,160.3,160.7,157.95,158,236469
2024-10-01,158.6,159.75,154.75,156.4,314842
2024-10-02,156.4,157.4,154.9,157.4,299471
2024-10-03,157.8,158.4,156.25,156.65,216577
2024-10-04,155.75,156.8,154.55,154.9,324806
2024-10-07,154.5,154.5,151.9,152.9,349553
2024-10-08,151.75,154.5,151.05,154.5,234604
2024-10-09,154.5,156,154.4,155.6,192456
2024-10-10,155.2,156.2,154.45,155.15,185222
2024-10-11,155.1,156.95,154.65,156.95,270976
2024-10-14,157.15,158.75,156.2,158.25,201470
2024-10-15,158.95,160,156.3,156.75,331694
2024-10-16,155.2,155.6,153.75,154.2,276185
2024-10-17,166,168.25,161.95,165.85,511736
2024-10-18,165.15,165.85,164.15,164.7,227727
2024-10-21,164.7,165.25,161.4,161.75,218243
2024-10-22,160.85,163.95,159.5,161.9,307411
2024-10-23,161.25,161.45,158.7,158.7,190570
2024-10-24,158.75,158.75,155.5,155.5,280774
2024-10-25,155.3,156.3,154.65,156.3,188719
2024-10-28,156.85,157.35,155.15,155.6,148728
2024-10-29,155.65,155.75,152.35,152.35,241038
2024-10-30,151.2,152,149.4,151.15,271718
2024-10-31,150.5,152.05,150.1,152,232804
2024-11-01,151.55,155.15,150.45,154.05,252287
2024-11-04,153.65,155.2,153.35,153.6,148117
2024-11-05,153.3,153.75,152.3,152.45,115769
2024-11-06,153.55,154.6,149,149.5,243462
2024-11-07,149.2,152.9,149,151.35,175653
2024-11-08,151.95,152.95,150.35,150.85,245844
2024-11-11,152.3,152.75,151.25,152.25,144506
2024-11-12,150.95,154,149.35,150.9,257317
2024-11-13,150.05,151.55,148.6,151.55,315690
2024-11-14,150,150.4,143.8,146.45,653182
2024-11-15,145,145.5,142.75,143.2,466957
2024-11-18,142.9,143.45,139.35,140,347464
2024-11-19,141.05,142.05,137.85,139.7,260226
2024-11-20,140.25,140.55,137.7,138.1,215891
2024-11-21,138.25,138.65,137.5,138.3,214141
2024-11-22,138.95,142,138.75,141.75,316849
2024-11-25,141.75,143.1,141.25,142.95,482634
2024-11-26,142.75,142.95,141.2,141.75,199892
2024-11-27,142,142.7,141.4,141.95,156107
2024-11-28,142.3,142.45,140.95,140.95,113861
2024-11-29,140.65,141.6,139.9,141.6,174904
2024-12-02,141.35,142.5,140.35,141.85,346939
2024-12-03,142,142.6,141.25,142.4,187098
2024-12-04,142.7,143.4,140.35,141,308110
2024-12-05,140.95,141.2,139,139.95,265041
2024-12-06,139.05,140.6,138.85,139.75,450481
2024-12-09,140,142.05,139.45,141.7,369191
2024-12-10,141.05,146.3,140.9,144.65,444777
2024-12-11,144.6,144.85,143.55,144.2,295390
2024-12-12,144.45,144.45,141.2,143.15,429968
2024-12-13,142.7,142.9,141,141.15,248465
2024-12-16,140.9,141.5,139.3,140.7,185925
2024-12-17,139.55,141.8,139.45,140.05,206665
2024-12-18,140,140.9,139.25,140.9,205476
2024-12-19,140,140.45,137.6,138.45,352338
2024-12-20,137.95,138.3,136.1,138.2,678099
2024-12-23,137.6,138.95,136.9,137.85,256709
2024-12-27,138.35,139.95,138.35,139.95,165533
2024-12-30,139.45,139.9,138.85,139.9,130917
2025-01-02,138.7,140.5,138.65,140.35,198628
2025-01-03,140.9,141.45,139.55,140.05,147399
2025-01-06,140.25,143.45,140.25,143.25,249600
2025-01-07,142.85,146.1,142.6,145,323925
2025-01-08,144.9,145.5,142.25,143,227393
2025-01-09,143.25,143.75,140.85,142,186653
2025-01-10,141.7,143.25,141.25,142.55,265388
2025-01-13,142.1,142.25,140.5,140.65,250907
2025-01-14,141.7,145.5,140.4,140.85,385057
2025-01-15,140.3,143.25,140.05,141.6,300056
2025-01-16,143.3,143.6,142,143.35,218196
2025-01-17,143.85,144.55,141.35,141.35,365520
2025-01-20,141.7,142,140.9,142,134384
2025-01-21,141.55,144.3,141.3,144.3,188029
2025-01-22,144.95,145.65,143.65,144.6,178157
2025-01-23,144.95,146,143.95,144.4,244335
2025-01-24,145.4,146.25,144,145.05,173382
2025-01-27,144.85,145.85,144.1,145.2,181204
2025-01-28,151,154.65,149.5,149.5,460287
2025-01-29,149.4,149.95,146.2,148.5,300626
2025-01-30,148.75,151.7,148.7,151.5,186591
2025-01-31,151.5,151.5,146.4,146.4,409997
2025-02-03,144.5,145.2,143.05,144.45,332494
2025-02-04,143.9,144.1,140.7,141,313031
2025-02-05,141,141.85,140.3,141.2,276374
2025-02-06,141.35,143.35,140.7,142.25,238136
2025-02-07,141.2,142.65,139.9,140.15,212696
2025-02-10,139.95,140.3,134.7,134.95,963463
2025-02-11,134.5,136.1,133.35,135.3,442520
2025-02-12,134.3,135.3,132.8,134.5,361492
2025-02-13,135.45,137.1,134.65,136.95,331445
2025-02-14,136.3,136.85,135.55,136.05,271633
2025-02-17,135.05,135.9,134.55,135.45,194638
2025-02-18,136.05,136.8,135.45,136.15,265811
2025-02-19,136.35,137.75,135.25,135.45,304394
2025-02-20,135.25,136.6,133.4,136.45,307537
2025-02-21,136.3,136.9,135.15,135.5,228780
2025-02-24,136.65,138.45,136.25,137.2,288241
2025-02-25,137.2,138.55,136.5,137.15,300883
2025-02-26,137.6,138.3,136.35,136.75,177922
2025-02-27,134.9,135.6,134.25,135.2,276567
2025-02-28,134.3,136.5,133.95,136.05,656971
2025-03-03,135.65,139.6,134.95,138.5,428224
2025-03-04,138.05,138.5,134.3,134.6,399888
2025-03-05,135.4,138,135.4,137.1,435735
2025-03-06,135.8,142.35,135.75,141.3,567350
2025-03-07,142.35,142.45,134.7,135.5,514931
2025-03-10,136.85,137.3,133,134.55,397611
2025-03-11,134.5,136.45,133.25,134.2,455638
2025-03-12,134.75,135.65,131.6,134.25,354209
2025-03-13,134,134.8,133.15,134.4,235090
2025-03-14,134.2,135.2,133.55,134.45,307647
2025-03-17,134.35,136.3,133.95,136.05,271380
2025-03-18,136.75,137.45,134.75,135.1,290243
2025-03-19,134.4,136.2,134.05,134.05,224741
2025-03-20,134.25,134.65,130.5,132.25,386223
2025-03-21,131.75,131.95,130.6,131.4,482988
2025-03-24,132.25,132.25,130.1,130.4,242198
2025-03-25,130.4,131.9,130.25,130.8,264180
2025-03-26,131.15,131.45,126.85,126.85,367043
2025-03-27,126.2,129.6,125.7,128.95,373932
2025-03-28,128.7,131.25,128.65,130.55,323330
2025-03-31,129.05,129.4,126.35,126.6,335310
2025-04-01,128.2,128.9,126.5,126.6,355575
2025-04-02,125.55,126.1,123.2,126.1,338355
2025-04-03,125,126.7,121.6,122.2,473666
2025-04-04,121.05,122.65,116.45,117.75,565670
2025-04-07,111.85,119.15,110.45,112.7,831106
2025-04-08,113.45,117.1,112.95,116,584925
2025-04-09,111.2,113.4,110.6,110.9,633254
2025-04-10,116.8,119,112.45,112.45,611047
2025-04-11,113.45,115.6,112.3,115.3,454542
2025-04-14,118.45,118.45,116.75,117.55,344233
2025-04-15,117.75,118.95,117.25,118.95,373281
2025-04-16,118.9,120.4,115.7,118.65,388150
2025-04-17,118.1,118.1,114.9,116.65,384845
2025-04-22,117.15,117.8,115.6,117.8,322600
2025-04-23,118.95,122.2,118.15,120.6,343446
2025-04-24,119.7,120.45,118.9,119.75,276859
2025-04-25,121,122.55,120.2,121.15,346525
2025-04-28,119.55,124.55,119.05,122.7,397747
2025-04-29,123.1,123.55,121.65,121.95,369754
2025-04-30,121.75,123,120.6,121.9,410162
2025-05-02,123.25,125.3,122.45,124.6,365432
2025-05-05,125,125.85,124.7,125.75,191093
2025-05-06,126.15,126.15,123.8,123.8,424182
2025-05-07,123.05,123.5,120.85,121.1,288748
2025-05-08,120.95,122.15,119.95,121.25,251143
2025-05-09,122.15,124.25,122.15,123.35,279661
2025-05-12,122.85,126,121.8,125.15,340724
2025-05-13,126.5,126.85,125.5,126.25,329851
2025-05-14,126.4,126.5,123.8,123.85,437668
2025-05-15,120.5,121.7,114.65,115.4,1031126
2025-05-16,116.3,117.1,113.35,114.55,641052
2025-05-19,114.8,115.5,113.55,115,405971
2025-05-20,115,117.8,114.7,117.2,419953
2025-05-21,116.7,117.75,116.55,117.75,410974
2025-05-22,117.15,117.75,113.8,114.3,326599
2025-05-23,114.4,115.7,112.9,114.1,439101
2025-05-26,115.9,116.5,115.15,115.6,152974
2025-05-27,115.65,117,115.5,117,239410
2025-05-28,116.95,117.7,115.35,115.35,246733
2025-05-29,116.55,117.2,115,115.25,135479
2025-05-30,115,116.75,114.5,115.5,973824
2025-06-02,115,115.55,114.05,114.75,287188
2025-06-03,114.9,115.55,113.95,115.05,276461
2025-06-04,115.3,116.95,114.7,116.3,313264
2025-06-05,116.7,116.95,114.75,115.4,259659
2025-06-06,115.05,115.6,114.65,115.2,298659
2025-06-09,115.25,116.65,114.65,115.9,265639
2025-06-10,116.1,116.6,114.85,116.35,356985
2025-06-11,116.6,116.85,114.95,116,209436
2025-06-12,115,116.55,115,116.45,191296
2025-06-13,114.5,115.8,114.1,114.8,239770
2025-06-16,114.5,115.2,113.05,114.65,275046
2025-06-17,113.9,114.8,112.1,112.1,294794
2025-06-18,111.3,111.5,109.3,109.7,387253
2025-06-19,108.4,110.65,108.1,108.95,241415
2025-06-20,109.6,111.25,109.3,110.3,644649
2025-06-23,109.4,110.95,109.35,109.35,194888
2025-06-24,111.7,112.45,111.55,111.7,258052
2025-06-25,112.2,112.25,110.3,110.35,222806
2025-06-26,111.45,112.9,111.4,111.65,231268
2025-06-27,112.6,113.9,111.85,112.65,242150
2025-06-30,112.6,112.85,110,110,353254
2025-07-01,109.65,112.4,109.05,112.4,308870
2025-07-02,113.35,113.35,111.45,112.7,262087
2025-07-03,113.5,113.6,110.4,110.75,238197
2025-07-04,110,111.8,109.85,111.25,235652
2025-07-07,109,110,108.5,109.35,567830
2025-07-08,109.35,112.5,109,111.6,567324
2025-07-09,111.45,112.5,109.95,111.3,399717
2025-07-10,112.6,114.5,112.25,114.45,346774
2025-07-11,114.75,114.8,112.45,112.8,526569
2025-07-14,111.8,113.35,109.15,109.85,415205
2025-07-15,110.25,111.75,109.45,110,243211
2025-07-16,109.5,111.55,109.4,110.45,287426
2025-07-17,111.35,111.6,110.75,111.55,180714