Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2005-02-25,7.20995,7.40545,7.15164,7.40545,102259.52145407
2005-02-28,7.32758,7.50314,7.2883,7.3859,91149.967031112
2005-03-01,7.42518,7.45453,7.31766,7.41536,100681.66024416
2005-03-02,7.31766,7.43499,7.31766,7.32758,71341.507484172
2005-03-03,7.3374,7.42518,7.2883,7.42518,69504.534241717
2005-03-04,7.50314,7.50314,7.22978,7.37637,60180.53394192
2005-03-07,7.3859,7.43499,7.18079,7.18079,76487.452286309
2005-03-08,7.1418,7.18079,6.85854,6.92688,215285.8032024
2005-03-09,6.95603,6.9854,6.7901,6.80954,143531.93454582
2005-03-10,6.888,7.12207,6.80954,7.05393,105905.23783426
2005-03-11,7.13189,7.13189,6.7901,6.888,152253.02046636
2005-03-14,6.888,7.37637,6.888,7.30774,180868.26446602
2005-03-15,7.41536,7.46417,6.83899,6.90714,139075.61087312
2005-03-16,6.83899,7.18079,6.81935,6.85854,127896.4894064
2005-03-17,6.93659,6.94642,6.6921,6.71184,76258.586794522
2005-03-18,6.7901,6.7901,6.6435,6.67296,158458.60241329
2005-03-21,6.81935,6.888,6.57517,6.86836,153186.63035797
2005-03-22,6.79973,7.02456,6.78028,6.78028,90485.55135231
2005-03-23,6.83899,6.93659,6.66325,6.888,106809.60940314
2005-03-24,6.84882,6.94642,6.75092,6.888,75544.768432469
2005-03-28,6.93659,6.95603,6.85854,6.91696,63375.576864719
2005-03-29,7.01485,7.01485,6.78028,6.80954,125629.00706706
2005-03-30,6.84882,6.888,6.65342,6.71184,50843.426807791
2005-03-31,6.75092,6.84882,6.68269,6.82928,65381.930735458
2005-04-01,6.76074,6.888,6.58478,6.66325,68769.543301128
2005-04-04,6.61444,6.67296,6.47757,6.51645,82696.058887319
2005-04-05,6.61444,6.61444,6.4481,6.48729,67718.980118561
2005-04-06,6.46784,6.60453,6.36976,6.43819,81811.851678958
2005-04-07,6.39911,6.42847,6.1939,6.32135,117799.18588106
2005-04-08,6.26263,6.43819,6.26263,6.31144,56180.933034772
2005-04-11,6.25292,6.35994,6.18408,6.23338,70978.548994993
2005-04-12,6.27245,6.54581,6.18408,6.50682,98554.320210363
2005-04-13,6.56554,6.56554,6.17486,6.24299,85682.400678842
2005-04-14,6.26263,6.32135,6.02816,6.02816,115372.40509367
2005-04-15,6.03777,6.04751,5.63718,5.78377,356157.05037894
2005-04-18,5.8523,5.8523,5.66672,5.69589,111452.45341054
2005-04-19,5.71553,5.86193,5.67625,5.77415,118480.74126629
2005-04-20,6.23338,8.0307,6.16504,7.58121,2908135.3275025
2005-04-21,7.67919,7.81607,7.26896,7.60093,944911.00745808
2005-04-22,7.58121,7.60093,7.27849,7.34722,418465.93257268
2005-04-25,7.45453,7.71787,7.37637,7.58121,460424.94213979
2005-04-26,7.55204,8.21647,7.51285,8.05986,1015977.2714212
2005-04-27,8.24574,8.24574,7.75735,8.0307,350079.51212123
2005-04-28,8.08942,8.35325,7.9821,7.9821,431929.67608518
2005-04-29,8.11898,8.15785,7.76717,8.08942,259084.81066605
2005-05-02,8.275,8.324,7.92348,8.28492,272747.17312956
2005-05-03,8.33381,9.45629,8.24574,9.39708,706392.83629414
2005-05-04,9.54357,9.84905,8.83172,9.33944,862642.43301357
2005-05-05,9.4072,9.4072,8.89084,9.26199,309283.98615555
2005-05-06,9.37913,9.61201,9.32983,9.38864,266024.37533555
2005-05-09,9.45629,9.57234,9.20317,9.45629,248939.11267548
2005-05-10,9.3696,9.37913,8.79283,9.16408,447215.26956973
2005-05-11,9.13473,9.18393,8.8219,8.93943,177433.26565316
2005-05-12,9.04695,9.28132,8.64614,8.65597,304099.72906845
2005-05-13,8.63623,8.87129,8.37279,8.8219,296389.88582748
2005-05-16,8.88112,9.09585,8.69535,9.0665,148035.6444657
2005-05-17,8.95887,8.95887,8.75396,8.85145,170588.47347805
2005-05-18,8.97851,8.97851,8.64614,8.83172,199189.60242535
2005-05-19,9.26199,9.67053,9.03713,9.67053,502490.8228176
2005-05-20,9.67053,9.70028,9.37913,9.41711,247670.77439941
2005-05-23,9.42654,9.67053,9.1151,9.28132,302486.58022766
2005-05-24,9.32983,9.57234,9.23263,9.4072,185228.80742629
2005-05-25,9.50488,9.53365,9.174,9.27161,198552.40863324
2005-05-26,9.52373,9.54357,9.2228,9.29183,138370.86647328
2005-05-27,9.18393,9.29183,9.1151,9.20317,117900.0076836
2005-05-31,9.34908,9.48505,9.18393,9.18393,152351.82583286
2005-06-01,9.30077,9.30077,9.07641,9.25207,136663.95335613
2005-06-02,9.30077,9.47513,9.03713,9.14445,176312.1272088
2005-06-03,9.07641,9.18393,8.84154,8.99805,158342.65734037
2005-06-06,9.08613,9.08613,8.71479,8.76378,177185.24401888
2005-06-07,8.87129,9.41711,8.79283,9.21309,183830.40902493
2005-06-08,9.31029,9.32021,8.84154,8.89084,117743.73388965
2005-06-09,8.84154,9.38864,8.84154,9.37913,145712.71013496
2005-06-10,9.28132,9.42654,9.24235,9.33944,150493.68001186
2005-06-13,9.33944,9.54357,9.28132,9.43645,177864.78296807
2005-06-14,9.42654,9.47513,9.23263,9.26199,135820.07486879
2005-06-15,9.31029,9.42654,9.13473,9.18393,265596.89089274
2005-06-16,9.25207,9.41711,9.18393,9.31029,165035.20859361
2005-06-17,9.37913,9.45629,9.19365,9.21309,180999.33280933
2005-06-20,9.23263,9.32021,9.08613,9.29183,89523.711355986
2005-06-21,9.35909,9.45629,9.18393,9.32983,144230.62963748
2005-06-22,9.32983,9.4072,9.09585,9.15437,234432.87172463
2005-06-23,9.08613,9.23263,8.98823,8.98823,98124.8193315
2005-06-24,8.98823,9.23263,8.98823,9.10547,220730.18054009
2005-06-27,9.05677,9.35909,9.03713,9.07641,98383.931364054
2005-06-28,9.05677,9.37913,9.05677,9.37913,135701.10514177
2005-06-29,9.43645,10.1615,9.37913,10.1317,631810.91607601
2005-06-30,10.23,10.3281,9.86889,10.0424,421440.1757479
2005-07-01,11.9577,11.9577,10.7467,10.9044,1470475.9080071
2005-07-05,10.9619,11.197,10.1913,10.9718,360048.77195735
2005-07-06,11.0502,11.2059,10.5582,10.953,257774.12723291
2005-07-07,10.6673,11.0502,10.6178,10.9044,139815.64290383
2005-07-08,11.0006,11.7723,10.9619,11.7723,483712.76209272
2005-07-11,11.8218,12.164,11.7226,11.8814,389899.08303825
2005-07-12,11.9577,11.9864,11.5173,11.9002,235343.29260164
2005-07-13,11.8318,11.9667,11.5758,11.6443,186125.11325095
2005-07-14,11.6443,11.7921,11.3239,11.4509,190127.73881218
2005-07-15,11.3338,11.3934,11.1087,11.2952,193177.59833932
2005-07-18,11.2357,11.4976,11.0899,11.3538,171116.77972341
2005-07-19,11.3835,11.684,11.2654,11.5758,146716.89528836
2005-07-20,11.5273,11.8516,11.2158,11.8218,181133.42580673
2005-07-21,11.7226,11.7326,11.3338,11.6443,197947.47781795
2005-07-22,11.7226,11.7226,11.3338,11.6642,173809.73006951
2005-07-25,11.6939,11.6939,11.2654,11.4032,105374.91515285
2005-07-26,11.4032,11.5758,11.2754,11.556,103047.94795
2005-07-27,11.6145,11.6245,11.2357,11.3239,125488.86476152
2005-07-28,11.2754,11.4796,11.2357,11.4697,77715.461841364
2005-07-29,11.4976,11.7127,11.3835,11.7127,158436.42161674
2005-08-01,11.7226,12.2116,11.6344,11.9101,362084.36415084
2005-08-02,11.9964,13.0726,11.9577,12.9832,678743.46516291
2005-08-03,12.8088,13.2889,12.2612,13.15,465943.92761137
2005-08-04,13.0626,13.3285,12.5836,12.5836,259273.34743683
2005-08-05,12.5836,12.8871,12.5369,12.8871,185734.9328751
2005-08-08,13.0626,13.1211,12.5568,12.6827,205788.38940223
2005-08-09,12.7194,12.9932,12.7007,12.9932,226278.40433441
2005-08-10,13.7549,13.8908,12.9555,13.141,655108.8182092
2005-08-11,13.2889,13.2889,12.6034,13.0329,270380.88542373
2005-08-12,12.7988,13.0032,12.6332,12.8484,179503.1372595
2005-08-15,12.7591,13.0924,12.7007,13.0428,154096.04301697
2005-08-16,13.0428,13.1211,12.7988,12.9168,162548.94294274
2005-08-17,12.9655,12.9932,12.7492,12.7691,153162.43312536
2005-08-18,12.7691,12.8385,11.9864,12.3693,310162.14405577
2005-08-19,12.4874,12.4874,12.0658,12.2414,240775.57132302
2005-08-22,12.1918,12.7591,12.1045,12.7294,232765.27911046
2005-08-23,12.7492,13.0825,12.5072,13.0329,362725.59081505
2005-08-24,13.1023,13.1211,12.7007,12.7691,238012.04571514
2005-08-25,12.7988,12.9466,12.5171,12.643,155466.21131362
2005-08-26,12.5469,12.7691,12.419,12.653,156445.19101638
2005-08-29,12.5936,12.7988,12.4289,12.7007,80369.091684473
2005-08-30,12.6917,12.7007,12.3595,12.6034,107312.71019785
2005-08-31,12.6827,12.7888,12.5072,12.7888,127874.30860984
2005-09-01,12.8385,12.897,12.6034,12.779,102478.3047656
2005-09-02,12.8088,12.8088,12.4675,12.6332,86926.541722306
2005-09-06,12.7007,12.8187,12.653,12.7691,131268.97870169
2005-09-07,12.7988,12.8385,12.4973,12.7691,128225.16848272
2005-09-08,12.8187,12.897,12.6233,12.897,172906.36671867
2005-09-09,12.897,13.3285,12.8285,13.0428,210038.0283797
2005-09-12,13.1311,13.502,13.0428,13.2889,186682.65781906
2005-09-13,13.3473,13.3473,12.6827,12.7194,196612.59715218
2005-09-14,12.7294,12.8584,12.3595,12.3892,130657.99857825
2005-09-15,12.4487,12.4586,11.1871,11.3934,556988.0317498
2005-09-16,11.4796,12.2801,11.3239,12.1542,609837.81242832
2005-09-19,12.1542,12.1819,11.4796,11.5173,198384.03622298
2005-09-20,11.4697,11.5758,10.8944,11.2455,311943.66530682
2005-09-21,11.2357,11.5858,10.9144,11.2555,375092.3931158
2005-09-22,11.3239,11.3239,11.1087,11.1871,267221.13013182
2005-09-23,11.1484,11.3338,10.9431,11.2754,118687.42596151
2005-09-26,11.4132,11.566,11.3636,11.4796,135402.67260624
2005-09-27,11.4599,11.4796,11.0899,11.3636,149753.64798115
2005-09-28,11.4599,11.556,11.2059,11.2357,92832.682915667
2005-09-29,11.197,11.197,10.7853,10.953,153580.84360594
2005-09-30,10.8944,11.0303,10.8944,10.8944,159742.06395976
2005-10-03,10.8647,10.9619,10.4323,10.9431,280732.2598915
2005-10-04,10.8747,11.0403,10.7853,10.8747,125386.02652292
2005-10-05,10.8547,10.9341,10.348,10.3867,193789.58668079
2005-10-06,10.5682,10.6575,10.2398,10.6178,184482.72608742
2005-10-07,10.5096,10.5395,10.2994,10.3936,97999.80029634
2005-10-10,10.338,10.4808,9.96408,10.0127,246625.25230697
2005-10-11,10.0524,10.221,9.54357,9.78955,357116.87393921
2005-10-12,9.73004,9.81931,9.34908,9.48505,210352.59240365
2005-10-13,9.47513,9.85898,9.35909,9.78955,134409.57785112
2005-10-14,9.86889,10.0921,9.67053,10.0524,141756.46260291
2005-10-17,9.97402,10.1516,9.85898,10.1119,105362.81653655
2005-10-18,10.1813,10.3579,10.0424,10.3579,155163.74590598
2005-10-19,10.2597,10.5492,10.221,10.5492,172654.3122123
2005-10-20,10.472,10.707,10.348,10.5096,145190.45319775
2005-10-21,10.5096,10.6872,10.4323,10.5682,115056.8328517
2005-10-24,10.6475,10.9619,10.4908,10.9619,188760.59516962
2005-10-25,10.8449,10.9818,10.6475,10.7853,132718.79622235
2005-10-26,10.707,10.707,10.5395,10.5979,131941.46012469
2005-10-27,10.5096,10.5979,9.90658,9.99387,139909.4071802
2005-10-28,9.98399,10.3579,9.91651,10.1813,171391.01502635
2005-10-31,10.2498,10.4998,10.1218,10.3936,166193.65110491
2005-11-01,10.348,10.3777,10.1714,10.2011,97915.109982198
2005-11-02,10.221,10.4521,10.1913,10.4521,95607.298921835
2005-11-03,10.5682,11.2357,10.4998,10.9916,223805.24551786
2005-11-04,10.9916,11.08,10.7467,10.9619,130514.83161862
2005-11-07,10.9619,11.5173,10.953,11.4796,292192.67418733
2005-11-08,11.556,11.8218,11.4796,11.5373,172760.17510497
2005-11-09,11.5758,11.7226,11.4876,11.7127,212985.04966823
2005-11-10,11.7226,12.419,11.6145,12.3991,204439.39368411
2005-11-11,12.6034,12.8088,12.3991,12.4973,262803.11874408
2005-11-14,12.7007,12.7007,12.0064,12.29,423701.60877909
2005-11-15,12.2017,12.3296,11.7524,11.7623,167449.89076468
2005-11-16,11.7623,11.8615,11.3735,11.4796,190672.17654595
2005-11-17,11.3735,11.8903,11.3438,11.8714,128099.14122953
2005-11-18,11.928,11.928,11.5858,11.8318,137879.86429488
2005-11-21,11.919,12.2999,11.7623,12.29,175048.83002285
2005-11-22,12.2999,12.4586,12.0361,12.3693,194039.62475111
2005-11-23,12.409,12.4675,12.2116,12.2414,98178.254886853
2005-11-25,12.1442,12.3198,11.919,11.9864,80869.167825119
2005-11-28,11.919,12.1542,11.4032,11.4232,253984.23567506
2005-11-29,11.4321,11.8318,11.3934,11.4321,195452.13820484
2005-11-30,11.4876,11.6443,11.3338,11.3835,163464.40490988
2005-12-01,11.3338,11.7425,11.3338,11.7326,133548.55965734
2005-12-02,11.8516,11.8615,11.6939,11.8218,106951.76814474
2005-12-05,11.8615,11.8615,11.6047,11.7226,86553.501052872
2005-12-06,11.8516,11.8615,11.4796,11.5957,83609.50441842
2005-12-07,11.5074,11.6542,11.3438,11.5173,152257.05333846
2005-12-08,11.4599,11.5173,11.2357,11.3239,95576.044163044
2005-12-09,11.3934,11.3934,11.1574,11.3239,102684.98946082
2005-12-12,11.3735,11.4796,11.2952,11.4419,79570.583008279
2005-12-13,11.3735,11.4509,11.07,11.1187,119457.70453299
2005-12-14,11.08,11.4796,10.6872,10.707,139719.86219141
2005-12-15,10.7953,10.825,10.4998,10.7467,129510.64646522
2005-12-16,10.7666,10.8846,10.6178,10.6575,222594.37566925
2005-12-19,10.6475,10.6475,10.2597,10.4421,173367.12235632
2005-12-20,10.3777,10.6575,10.1913,10.2696,155223.23076947
2005-12-21,10.2597,10.4323,10.2597,10.2795,252868.13832084
2005-12-22,10.3777,10.4998,10.2011,10.3867,162271.68298572
2005-12-23,10.4808,10.4808,10.2597,10.3936,86039.309859868
2005-12-27,10.4521,10.7467,10.2895,10.3867,116302.99033121
2005-12-28,10.4323,10.7764,10.4034,10.6872,116064.04265917
2005-12-29,10.5979,10.7853,10.4034,10.4134,126727.96471486
2005-12-30,10.2994,10.3579,10.2597,10.2696,119098.77891591
2006-01-03,10.3083,10.7269,10.0623,10.6872,192585.77435835
2006-01-04,10.7467,11.1384,10.6971,11.0403,145072.49168876
2006-01-05,11.1285,11.1574,10.8449,10.9818,140265.30814321
2006-01-06,11.1285,11.2258,10.9619,11.2059,207411.62042328
2006-01-09,11.2357,11.7226,11.2059,11.5957,156471.40468504
2006-01-10,11.7326,11.9766,11.5957,11.8714,217793.24143182
2006-01-11,11.812,12.1145,11.7226,11.8318,155759.60275904
2006-01-12,11.9002,12.643,11.8903,12.3495,331533.34154222
2006-01-13,12.3396,12.409,11.7524,11.812,191482.78383846
2006-01-17,11.8814,11.9379,11.4876,11.6145,185274.17723744
2006-01-18,11.5074,11.8218,11.5074,11.7226,148443.97276604
2006-01-19,11.9002,12.3595,11.8714,12.2612,202431.02337732
2006-01-20,12.3595,12.3595,11.919,12.164,184508.93975609
2006-01-23,12.2801,12.3693,12.0461,12.3098,153876.25148742
2006-01-24,12.3991,13.2889,12.2801,13.0825,474648.88204351
2006-01-25,13.1895,13.2392,12.5658,12.6729,257449.4810287
2006-01-26,12.7007,12.8871,12.6034,12.8584,130620.6945113
2006-01-27,12.8672,13.386,12.8484,13.2689,196913.04612378
2006-01-30,13.1895,13.2292,12.7394,12.8088,122589.22972018
2006-01-31,12.897,13.1023,12.7194,12.9832,141533.64641928
2006-02-01,13.1023,13.1023,12.7888,13.0329,121177.72448449
2006-02-02,12.9466,12.9932,12.6332,12.8285,194432.82978106
2006-02-03,12.8187,12.9932,12.6332,12.6332,120979.10553347
2006-02-06,12.6034,12.7007,11.8615,12.164,183402.92458211
2006-02-07,12.0858,12.1342,11.7425,11.8218,200882.40049017
2006-02-08,11.9766,12.1342,11.8218,12.0758,90405.902128295
2006-02-09,12.2116,12.7988,12.0658,12.5369,206955.90587576
2006-02-10,12.409,12.409,12.0162,12.2315,115146.56425596
2006-02-13,12.2612,12.2612,11.8516,11.8714,90374.647369506
2006-02-14,11.8714,11.8714,11.5758,11.6939,172443.59464496
2006-02-15,11.7326,12.0064,11.684,11.919,126038.34358541
2006-02-16,11.9379,12.3098,11.8218,12.0945,101135.35835564
2006-02-17,12.1729,12.2017,11.9379,11.9667,125537.25922673
2006-02-21,12.3495,12.7988,12.3296,12.663,273855.20473959
2006-02-22,12.6332,12.7988,12.5568,12.7492,192221.80765114
2006-02-23,12.7988,13.6965,12.7007,13.6687,375639.85550364
2006-02-24,13.6687,14.4612,13.4832,14.4612,656809.68201822
2006-02-27,14.6556,14.6556,14.1269,14.4116,431790.54199765
2006-02-28,14.5574,14.5762,13.7837,13.871,268889.73096402
2006-03-01,13.871,14.8996,13.871,14.8509,367455.14157265
2006-03-02,14.8509,14.8996,14.4612,14.8806,279844.01981104
2006-03-03,14.7051,15.2199,14.5762,14.8996,305998.20361047
2006-03-06,15.0067,15.0454,14.2153,14.7051,293613.25338525
2006-03-07,14.5474,14.7647,14.3531,14.3818,152819.63899669
2006-03-08,14.4612,14.8806,14.3134,14.8709,183002.662026
2006-03-09,14.7548,14.8409,14.4612,14.5078,294869.49304502
2006-03-10,13.8214,13.99,12.897,13.0626,900374.99261779
2006-03-13,13.0626,13.4643,12.9466,12.9754,257545.26174113
2006-03-14,13.0527,13.0527,12.5469,12.6133,366109.17050862
2006-03-15,12.7007,12.897,12.6133,12.8088,277390.01713698
2006-03-16,12.9466,12.9832,12.653,12.7394,188779.7513121
2006-03-17,12.8385,12.8385,12.3793,12.7194,392050.62030466
2006-03-20,12.8871,12.9466,12.4586,12.7988,276358.6100969
2006-03-21,12.7988,12.8672,12.4388,12.5171,207431.78478379
2006-03-22,12.653,12.7007,12.4586,12.643,110920.11429308
2006-03-23,12.7294,13.6291,12.653,13.5606,298948.74317618
2006-03-24,13.5794,14.1666,13.5794,14.1666,289389.82807645
2006-03-27,14.1666,14.1666,13.6766,13.7837,181012.43964366
2006-03-28,13.6965,13.9602,13.4733,13.7252,201978.33348387
2006-03-29,13.8125,14.3332,13.8036,14.3034,202862.54069225
2006-03-30,14.3034,14.5574,13.9702,14.2637,618142.50430436
2006-03-31,14.3034,14.3034,13.9305,14.0486,234403.63340189
2006-04-03,14.1666,14.2637,13.9008,14.0585,151085.50399283
2006-04-04,14.1269,14.1269,13.7252,13.9206,171683.39825374
2006-04-05,13.9206,14.0486,13.8036,13.9107,235304.98031669
2006-04-06,13.8413,13.9206,13.7252,13.8511,130578.34935422
2006-04-07,13.8809,14.2637,13.8809,14.0486,217186.29418048
2006-04-10,13.9989,14.1666,13.7352,13.8214,211308.38309183
2006-04-11,13.7649,14.0585,13.6766,13.7053,202015.63755082
2006-04-12,13.7053,13.8908,13.6291,13.7352,162509.62243974
2006-04-13,13.6865,14.4612,13.6687,14.244,237728.73644997
2006-04-17,14.4116,14.5574,14.1666,14.2935,148742.40530158
2006-04-18,14.6952,14.9183,14.4612,14.8996,258639.17829878
2006-04-19,14.9977,15.4351,14.9482,15.3469,278485.9501307
2006-04-20,15.2398,15.4551,15.1406,15.2497,189187.0713944
2006-04-21,15.2795,15.4351,14.8896,15.0255,217417.17610832
2006-04-24,15.2001,15.6315,14.9383,15.6315,296997.84129685
2006-04-25,15.7883,15.9846,15.6513,15.7109,319587.97437614
2006-04-26,15.8477,15.9846,15.2497,15.327,271106.80240208
2006-04-27,15.3469,15.4551,15.0543,15.1504,155361.35663897
2006-04-28,15.1504,15.4351,14.4116,14.5961,260782.649821
2006-05-01,14.5574,14.8509,14.3332,14.4314,205312.5104942
2006-05-02,14.4512,14.9482,14.4512,14.9183,115084.05473839
2006-05-03,15.0454,15.0454,14.5961,14.8709,95040.680391506
2006-05-04,15.0543,15.1803,14.7815,15.1704,72966.754941273
2006-05-05,15.2398,15.3964,14.9977,15.0454,104355.60672907
2006-05-08,15.1317,15.21,14.9283,14.958,147360.13838862
2006-05-09,14.8996,15.2001,14.8996,15.084,85959.660635853
2006-05-10,14.9878,14.9878,14.4016,14.4314,222144.71042987
2006-05-11,14.5375,14.5861,13.9405,13.9602,244827.5995675
2006-05-12,13.9602,14.5078,13.8511,14.1953,192407.31976784
2006-05-15,14.0783,14.2637,13.5794,13.6488,250452.44793175
2006-05-16,13.7153,14.2637,13.5507,14.1666,243365.68343053
2006-05-17,14.1566,14.4215,13.9989,14.1953,131095.56520131
2006-05-18,14.363,14.5861,13.9107,13.9206,118091.56910845
2006-05-19,13.9206,14.3332,13.7748,14.108,155277.67454285
2006-05-22,14.2637,14.3332,13.4832,13.7153,193518.37603194
2006-05-23,13.7153,14.2539,13.2392,13.4059,150523.92655263
2006-05-24,13.2689,13.8413,13.2492,13.6865,181809.94010184
2006-05-25,13.8809,14.1179,13.6766,13.8809,125780.23977088
2006-05-26,13.9503,14.1566,13.8611,13.9305,55822.007417696
2006-05-30,13.99,14.1854,13.6865,13.6865,123639.79290275
2006-05-31,13.7936,14.363,13.7936,14.2837,113262.20476632
2006-06-01,14.2935,14.8112,14.234,14.8014,167338.98678187
2006-06-02,14.8996,15.0454,14.4899,14.6159,111582.51353583
2006-06-05,14.6159,14.6159,13.871,13.9503,199326.72007682
2006-06-06,13.9206,14.0386,13.7252,13.9702,162549.95116076
2006-06-07,13.9405,14.0089,13.4643,13.4832,186173.50771619
2006-06-08,13.5507,13.5507,12.9754,13.1895,299405.46594173
2006-06-09,13.3473,13.4733,12.9466,13.1123,138766.08793929
2006-06-12,13.0825,13.1598,12.2999,12.3098,336251.80190155
2006-06-13,12.2116,12.5568,11.8714,12.2116,295522.81832554
2006-06-14,12.3495,12.5271,12.2017,12.4487,132571.59639063
2006-06-15,12.6332,13.1598,12.5369,12.7691,353384.45080882
2006-06-16,12.779,12.9466,12.653,12.7194,403034.14747442
2006-06-19,12.7194,12.7194,12.1819,12.2315,131985.82171782
2006-06-20,12.2116,12.3396,12.0461,12.1145,117712.47913086
2006-06-21,12.0558,12.5756,12.0558,12.3595,59793.378220128
2006-06-22,12.3991,12.409,11.9667,12.0858,134743.29801756
2006-06-23,12.0064,12.29,11.9667,12.1244,67678.651397541
2006-06-26,12.2116,12.3296,11.9766,12.3098,72104.728529473
2006-06-27,12.3693,12.3693,11.9101,11.9667,121371.30234539
2006-06-28,11.9864,12.0558,11.6245,12.0064,118422.26462081
2006-06-29,12.0658,12.7691,12.0162,12.7194,143424.05521708
2006-06-30,12.8484,13.0527,12.4973,13.0032,410223.75021424
2006-07-03,12.9932,13.1895,12.897,13.1698,56889.710306697
2006-07-05,12.9932,13.1311,12.9466,13.0924,165562.50662095
2006-07-06,13.1895,13.5794,13.0924,13.3473,167580.95910799
2006-07-07,13.3473,13.4832,12.7988,12.8672,181488.3185517
2006-07-10,12.9555,13.0329,12.3396,12.3693,121871.37848603
2006-07-11,12.3198,12.653,12.1342,12.6332,117461.43284251
2006-07-12,12.5469,12.5469,12.2216,12.2414,108041.65183029
2006-07-13,12.1918,12.3296,11.8714,11.9101,95726.268648843
2006-07-14,11.8714,12.0064,11.2852,11.5074,164061.26998099
2006-07-17,11.4796,11.8318,11.4796,11.6344,86248.010991146
2006-07-18,11.7723,11.9577,11.3538,11.5957,104293.09721149
2006-07-19,11.6542,12.2999,11.6542,12.2017,111762.9845624
2006-07-20,12.1918,12.3595,11.5273,11.566,145760.09638216
2006-07-21,11.5074,11.5074,11.0601,11.1771,119409.31006777
2006-07-24,11.2258,11.7921,11.197,11.7127,81609.199855834
2006-07-25,11.684,11.8318,11.3438,11.7623,132210.65433751
2006-07-26,11.7127,11.8417,11.4599,11.6443,56997.589635425
2006-07-27,11.684,11.9766,11.6145,11.8814,116207.20961879
2006-07-28,11.9577,12.2017,11.8615,12.1045,60016.194403763
2006-07-31,12.1045,12.3098,12.1045,12.2216,76635.660336057
2006-08-01,12.0758,12.1819,11.556,11.6939,74268.36441219
2006-08-02,11.812,11.8714,11.5273,11.6245,62897.681520634
2006-08-03,11.5758,11.7127,11.4796,11.5373,134285.56703397
2006-08-04,11.6741,11.8814,11.4509,11.8218,89005.48729088
2006-08-07,11.684,11.7524,11.4419,11.7425,79364.906531078
2006-08-08,11.8218,11.8318,11.4321,11.4796,76601.380923191
2006-08-09,11.5273,11.9002,11.5273,11.802,157828.46614736
2006-08-10,10.6773,10.9718,9.03713,10.7666,550903.43596592
2006-08-11,10.825,10.9718,10.2597,10.6276,271493.95812387
2006-08-14,10.5295,10.835,10.3579,10.472,193157.4339788
2006-08-15,10.6079,10.7853,10.4808,10.6773,149700.21242581
2006-08-16,10.7764,10.7953,10.4034,10.6575,200363.16820703
2006-08-17,10.5781,11.2852,10.5781,11.0403,155176.85274031
2006-08-18,11.1187,11.1384,10.8449,11.1087,109499.53509515
2006-08-21,11.0403,11.0403,10.8052,10.9431,90457.321247596
2006-08-22,10.9431,11.0502,10.7764,10.9818,87177.588010654
2006-08-23,10.953,11.1771,10.6971,10.8052,110076.23580574
2006-08-24,10.8846,10.9044,10.3678,10.4621,187453.94460856
2006-08-25,10.3936,10.707,10.3678,10.5492,96746.585290647
2006-08-28,10.5492,10.7764,10.4621,10.6178,69058.901874447
2006-08-29,10.5979,10.6673,10.4134,10.5395,174697.97014999
2006-08-30,10.5395,10.7566,10.4808,10.5781,124877.88463806
2006-08-31,10.6575,10.6872,10.3281,10.3678,189094.31533605
2006-09-01,10.2994,10.3678,9.91651,10.0623,257549.29461322
2006-09-05,10.0623,10.4234,9.98399,10.1913,172964.84336415
2006-09-06,10.2111,10.2111,9.77962,9.84905,254064.89311711
2006-09-07,9.86889,10.0524,9.79947,9.81931,107508.3044948
2006-09-08,9.86889,9.88874,9.74988,9.78955,67461.884522059
2006-09-11,9.77962,9.98399,9.76971,9.81931,100689.72598837
2006-09-12,9.87882,10.2111,9.84905,10.2011,124412.08791029
2006-09-13,10.2597,10.6376,10.1615,10.2994,99186.47291235
2006-09-14,10.221,10.3579,10.1615,10.23,60842.933184671
2006-09-15,10.3579,10.3678,10.0623,10.1615,165600.81890592
2006-09-18,10.0921,10.6575,10.0921,10.5682,234061.84749125
2006-09-19,10.5492,10.6276,10.1119,10.2696,128711.12957101
2006-09-20,10.3083,10.5492,10.3083,10.4323,58846.661494187
2006-09-21,10.4998,10.7853,10.4234,10.5682,105823.57217419
2006-09-22,10.5682,10.5879,10.102,10.2011,99972.882972238
2006-09-25,10.1913,10.472,10.1119,10.2994,78240.743432648
2006-09-26,10.3083,10.5582,10.3083,10.4234,64844.550527869
2006-09-27,10.4421,10.7467,10.4421,10.6773,89974.384813383
2006-09-28,10.7367,10.9916,10.6673,10.835,95303.82529616
2006-09-29,10.8747,11.2357,10.7367,10.7764,132367.93634948
2006-10-02,10.7953,10.9044,10.4998,10.6971,123675.08053364
2006-10-03,10.6276,10.6673,10.1714,10.348,93303.520733574
2006-10-04,10.3579,10.6575,10.3579,10.6276,76210.192329296
2006-10-05,10.5879,10.6773,10.5096,10.5879,97250.694303396
2006-10-06,10.5979,10.953,10.5682,10.7764,81456.958933984
2006-10-09,10.8547,10.9341,10.5395,10.8151,68546.727117494
2006-10-10,10.8052,10.8846,10.5781,10.8052,75044.692291823
2006-10-11,10.7169,10.8944,10.4808,10.6673,87947.866582134
2006-10-12,10.8052,11.2357,10.6475,11.1187,171151.05913628
2006-10-13,11.2455,11.4232,11.0205,11.3538,150407.9814797
2006-10-16,11.3338,11.9478,11.3338,11.8218,155885.63001224
2006-10-17,11.8903,11.8903,11.4976,11.556,132706.69760604
2006-10-18,11.684,11.812,11.2357,11.2952,100341.89076957
2006-10-19,11.3338,11.5471,11.2555,11.4321,59883.109624399
2006-10-20,11.5173,11.5173,11.2158,11.2258,94240.15527926
2006-10-23,11.1384,11.6047,10.9916,11.4599,87957.948762389
2006-10-24,11.5471,11.5758,11.2158,11.4419,61489.200939015
2006-10-25,11.5471,11.7226,11.2852,11.5373,66528.274630449
2006-10-26,11.3835,11.6344,11.0997,11.2852,110115.55630874
2006-10-27,11.2258,11.4321,11.1187,11.1771,92839.740441846
2006-10-30,11.1771,11.3338,11.0997,11.3338,73652.343198611
2006-10-31,11.3151,11.3338,11.1187,11.2852,65975.771152477
2006-11-01,11.3338,11.3338,10.9431,11.0205,119534.32910293
2006-11-02,10.8944,11.1672,10.7467,10.9916,161833.10814463
2006-11-03,10.9916,11.4976,10.953,11.4321,148281.64966392
2006-11-06,11.5074,11.6344,11.2158,11.4697,151542.22675838
2006-11-07,11.3151,11.8516,11.2357,11.4419,188284.71626157
2006-11-08,11.6741,12.3198,11.5471,12.2414,254427.85160628
2006-11-09,12.2999,12.3296,11.7723,11.8516,181705.08542718
2006-11-10,11.9101,11.9101,11.5758,11.6939,136768.80803078
2006-11-13,11.6542,11.8903,11.6443,11.8516,126674.5291595
2006-11-14,11.8417,12.1819,11.8417,12.164,138749.95645088
2006-11-15,12.2116,12.4487,12.1342,12.4289,107698.85770163
2006-11-16,12.4586,12.7007,12.3793,12.7007,94918.68601042
2006-11-17,12.7007,12.8187,12.4675,12.7194,139664.4102
2006-11-20,12.7394,12.779,12.4874,12.7591,94083.881485309
2006-11-21,12.7888,12.7988,12.6133,12.7988,105285.18374858
2006-11-22,12.7194,12.7888,12.6233,12.7394,79462.703679551
2006-11-24,12.7007,12.7294,12.5936,12.6729,41110.089989642
2006-11-27,12.653,12.653,12.164,12.2017,198850.84116878
2006-11-28,12.1442,12.1442,11.6741,11.802,286393.40410467
2006-11-29,11.8417,12.3693,11.812,12.2216,145274.13529387
2006-11-30,12.164,12.164,11.7921,12.0461,196602.51497193
2006-12-01,12.0261,12.0858,11.7821,12.0461,209547.02620129
2006-12-04,12.0162,12.3296,11.8218,12.2801,139611.98286268
2006-12-05,12.3296,12.3296,12.0658,12.2315,90161.913366125
2006-12-06,12.1442,12.1542,11.9667,12.0361,112996.03520758
2006-12-07,12.0162,12.1729,11.8318,11.9766,104038.01805104
2006-12-08,11.9667,13.0131,11.919,12.9754,477440.6377561
2006-12-11,12.9268,12.9268,12.643,12.7394,190711.49704895
2006-12-12,12.8584,12.8584,12.4973,12.5658,97324.294219257
2006-12-13,12.7492,12.8385,12.4586,12.5171,90176.028418483
2006-12-14,12.4973,12.9932,12.4973,12.9555,144315.31995162
2006-12-15,13.0229,13.0527,12.5171,12.5469,165953.69521484
2006-12-18,12.6233,12.653,12.1342,12.2315,119658.33992006
2006-12-19,12.1244,12.3495,12.1244,12.1918,81265.397509139
2006-12-20,12.2612,12.5658,12.1918,12.3595,84716.527810416
2006-12-21,12.663,12.779,12.3595,12.5836,161387.47577736
2006-12-22,12.5568,12.7394,12.3296,12.643,67776.448546014
2006-12-26,12.6034,12.9168,12.4675,12.9069,68646.540702018
2006-12-27,12.9655,14.5574,12.6827,14.3134,751418.84509481
2006-12-28,14.1666,14.8806,13.871,14.8014,1658535.791649
2006-12-29,14.7715,14.8996,14.4711,14.6655,377626.04501387
2007-01-03,14.7448,14.8806,14.0188,14.2637,364569.62158369
2007-01-04,14.1854,14.4512,14.0188,14.234,176241.55194701
2007-01-05,14.1953,14.2837,13.9206,14.2053,165672.40238573
2007-01-08,14.1756,14.5961,13.8214,14.3729,287102.1813766
2007-01-09,14.4512,14.5861,13.8908,14.2737,189829.30627663
2007-01-10,14.1269,14.1854,13.9206,14.0882,146618.08992186
2007-01-11,14.0882,14.2935,13.9702,14.1369,95146.543284184
2007-01-12,14.0982,14.2153,13.7352,13.8314,187255.32565755
2007-01-16,13.8908,14.0585,13.5308,13.9305,206749.22118053
2007-01-17,13.9305,14.1666,13.8413,13.9008,84631.837496274
2007-01-18,13.871,14.0287,13.0825,13.4832,199488.0349609
2007-01-19,13.4157,13.4157,13.1895,13.2987,144371.78016105
2007-01-22,13.3473,13.3473,12.9932,13.2392,122577.13110388
2007-01-23,13.1598,13.5308,13.1311,13.1895,126288.38165573
2007-01-24,13.2689,13.5308,13.1311,13.4733,89504.555213501
2007-01-25,13.4455,13.5993,13.0229,13.1211,117685.25724416
2007-01-26,13.1023,13.2789,12.9466,13.1123,82012.487066033
2007-01-29,13.0428,13.1023,12.7007,12.7888,124382.84958755
2007-01-30,12.7988,13.0726,12.7888,13.0229,59878.068534271
2007-01-31,13.1023,13.2789,12.8285,13.1598,149797.00135625
2007-02-01,13.141,13.386,13.0329,13.1895,92424.354615341
2007-02-02,13.1995,13.6091,13.1995,13.4643,117444.29313608
2007-02-05,13.4059,13.6766,13.386,13.502,110112.53165467
2007-02-06,13.5407,13.9305,13.511,13.7936,125862.91364897
2007-02-07,13.8214,13.8413,13.3186,13.4455,112487.89332273
2007-02-08,13.3959,13.4643,13.2889,13.3959,66394.181633057
2007-02-09,13.3672,13.3672,12.7194,12.8484,170585.44882397
2007-02-12,12.7394,13.0726,12.7007,12.7988,113946.78480562
2007-02-13,12.7988,12.9555,12.7492,12.9555,76447.123565289
2007-02-14,12.9466,13.1797,12.9466,13.1211,82109.275996481
2007-02-15,13.1211,13.1995,13.0527,13.1211,60290.429706698
2007-02-16,13.1123,13.2194,13.0527,13.15,62358.284876994
2007-02-20,13.0924,13.8809,13.0032,13.6588,110453.30934728
2007-02-21,13.5993,13.6291,13.4157,13.4356,76643.726080261
2007-02-22,13.4356,13.5308,13.0329,13.4257,130159.93887365
2007-02-23,13.3473,13.5794,13.1023,13.5407,93727.980522309
2007-02-26,13.5794,13.6865,13.2689,13.5894,120263.27073537
2007-02-27,13.4554,13.4554,12.7007,12.7691,244059.33743207
2007-02-28,12.8871,12.9069,12.653,12.7194,202740.54631115
2007-03-01,12.643,12.7007,12.1442,12.3495,135227.24266979
2007-03-02,12.2612,12.4973,11.8516,11.9766,250646.02579266
2007-03-05,11.8903,11.928,11.7127,11.7524,156442.16636229
2007-03-06,11.8814,12.0461,11.7425,11.9766,107014.2776623
2007-03-07,12.1729,12.1729,11.8714,11.9101,90969.496004549
2007-03-08,12.0558,12.2801,12.0361,12.1244,89048.840665976
2007-03-09,12.2017,12.2801,11.8814,12.0945,102577.11013209
2007-03-12,12.1442,12.643,12.0064,12.409,94917.677792395
2007-03-13,12.3693,12.3892,11.8417,11.8417,137952.45599271
2007-03-14,11.7921,12.2116,11.6939,12.2116,151069.37250442
2007-03-15,12.0558,12.3595,12.0461,12.2801,105891.12278191
2007-03-16,12.2216,12.6917,11.7326,11.9864,346811.8775006
2007-03-19,12.2017,12.4388,11.9864,12.2216,163006.67392631
2007-03-20,12.1729,12.6827,12.0858,12.643,136119.51562236
2007-03-21,12.643,12.9932,12.5469,12.9367,184711.59157921
2007-03-22,12.9932,13.7153,12.9932,13.6766,412868.30609513
2007-03-23,13.6766,14.4998,13.6766,14.4711,411431.59540878
2007-03-26,14.4016,14.4612,14.0982,14.3729,148255.43599527
2007-03-27,14.2935,14.2935,14.0386,14.1756,184754.94495431
2007-03-28,14.0882,14.3134,13.9702,14.2837,189713.3612037
2007-03-29,14.3729,15.4848,14.1666,15.4351,687854.73145932
2007-03-30,15.337,15.4947,14.1854,14.7448,347283.72353654
2007-04-02,14.7715,14.7915,14.1756,14.4612,228291.81573132
2007-04-03,14.4899,14.8212,14.3134,14.7715,178742.94086827
2007-04-04,14.725,15.5919,14.5177,15.4947,369789.16630169
2007-04-05,15.3767,15.6812,14.5574,15.573,460416.87639559
2007-04-09,15.6315,15.6315,15.1317,15.1504,124392.9317678
2007-04-10,15.1317,15.5145,15.084,15.4748,129715.31472441
2007-04-11,15.4451,15.6315,15.1704,15.5631,123532.92179204
2007-04-12,15.5334,16.0967,15.5334,15.9648,346764.4912534
2007-04-13,15.9648,16.0967,15.6513,15.9549,192724.90844587
2007-04-16,16.0868,16.3149,15.9846,16.2951,183256.73296842
2007-04-17,16.3545,17.9188,16.2654,17.2334,475881.9326887
2007-04-18,17.1937,17.4902,16.6194,17.2929,223333.39948193
2007-04-19,17.0488,17.0488,16.2455,16.3149,246091.90497148
2007-04-20,16.6779,17.0401,15.9549,16.5133,309518.90095549
2007-04-23,16.551,16.6869,16.1165,16.5609,240411.60461583
2007-04-24,16.6581,17.0985,16.5233,16.6095,347232.30441724
2007-04-25,17.0211,17.1075,16.5331,16.9814,396146.00192423
2007-04-26,16.9537,17.0885,16.2455,16.2654,204793.27821106
2007-04-27,16.1165,16.2058,15.6513,15.7693,277351.70485201
2007-04-30,15.7297,15.7496,15.2199,15.2199,225924.51980745
2007-05-01,15.2596,15.7496,15.2001,15.6415,125762.09184642
2007-05-02,15.6216,16.1165,15.4551,16.1165,119431.49086433
2007-05-03,15.9648,16.4339,15.8657,16.3745,139210.71208853
2007-05-04,16.4636,16.551,16.3348,16.551,121597.14318309
2007-05-07,16.796,17.5846,16.6581,16.915,307263.51723246
2007-05-08,16.8853,17.2929,16.5331,16.9537,128961.16764134
2007-05-09,16.6581,16.915,16.4339,16.5233,157891.98388297
2007-05-10,16.1264,16.3149,15.6415,15.9747,265394.23906961
2007-05-11,16.2851,16.4042,15.6712,15.7297,122230.30410312
2007-05-14,15.7783,16.0967,14.9977,15.2001,169532.86920535
2007-05-15,15.1504,15.808,15.1504,15.2298,165118.89068972
2007-05-16,15.2695,15.5235,15.0067,15.2398,120801.65916099
2007-05-17,15.1504,15.808,15.1019,15.7496,143725.51240671
2007-05-18,15.5819,15.828,15.2695,15.6712,205131.03124961
2007-05-21,15.6812,16.1562,15.4748,15.9449,157852.66337997
2007-05-22,15.9251,16.0769,15.4351,15.6315,198889.15345376
2007-05-23,15.6513,16.0501,14.9482,15.0354,411423.52966458
2007-05-24,15.0354,15.1704,14.2153,14.3134,504411.47815617
2007-05-25,14.3332,15.1019,14.3332,15.0642,318057.49941343
2007-05-29,15.1504,15.4848,15.1019,15.4648,459458.06105334
2007-05-30,15.337,16.0967,15.337,15.8854,549293.31177921
2007-05-31,15.8854,16.2058,15.21,15.2497,370434.42583801
2007-06-01,15.3469,16.0402,14.9779,14.9878,266015.30137332
2007-06-04,14.9383,15.4848,14.8609,15.1118,284328.57358845
2007-06-05,15.0642,15.2398,14.6655,14.8312,193362.10223798
2007-06-06,14.7715,14.8312,14.5762,14.6754,124025.94040653
2007-06-07,14.5961,14.6754,14.2153,14.2737,195487.42583573
2007-06-08,14.3134,14.6059,14.0684,14.5375,215003.50215528
2007-06-11,14.5277,14.5474,13.9702,14.2539,234563.94006795
2007-06-12,14.1369,14.7815,14.0982,14.3818,352928.7362613
2007-06-13,14.4711,14.8212,14.3234,14.6159,147484.14920576
2007-06-14,14.6556,15.2993,14.6556,15.1406,277875.97822527
2007-06-15,15.4748,15.5045,15.1803,15.2001,254034.64657634
2007-06-18,15.21,15.5432,14.8806,14.8806,130691.26977308
2007-06-19,16.1165,16.905,15.4064,16.4042,747840.67932232
2007-06-20,16.3942,16.786,16.0967,16.1464,303179.22601117
2007-06-21,16.1264,16.3448,15.8378,16.0967,203501.7509204
2007-06-22,16.0035,16.0967,15.6415,15.9251,337700.61120419
2007-06-25,15.8755,16.1165,15.6415,15.7209,185142.1006761
2007-06-26,15.808,16.1165,15.5235,15.6613,155436.97299088
2007-06-27,15.6216,16.0402,15.4947,16.0035,283281.03505996
2007-06-28,16.068,16.3051,15.6315,15.7396,297906.24573781
2007-06-29,15.828,16.0967,15.3172,15.3469,194759.49242131
2007-07-02,15.3866,15.6315,15.2497,15.6116,157131.78749175
2007-07-03,15.691,15.7982,15.3667,15.7209,128995.44705419
2007-07-05,15.7496,15.7496,15.1504,15.2398,151619.85954635
2007-07-06,15.2398,15.2398,15.0741,15.1803,171852.77888203
2007-07-09,15.21,15.21,14.8609,15.0354,179116.98975574
2007-07-10,14.9383,15.0156,14.6655,14.7548,169395.75155389
2007-07-11,14.7715,14.9482,14.6556,14.8312,137631.8426606
2007-07-12,14.9095,15.2695,14.6754,14.9482,234191.90761653
2007-07-13,14.9779,15.0543,14.8409,15.0067,128555.86399507
2007-07-16,14.9878,15.1803,14.6853,14.8112,128257.43145953
2007-07-17,14.7647,15.0454,14.7448,14.8609,148852.30106636
2007-07-18,14.7647,15.337,14.7548,15.2993,291827.6992621
2007-07-19,15.327,15.6812,15.1406,15.5334,144747.84548457
2007-07-20,15.5045,15.6712,15.4351,15.5819,289702.37566435
2007-07-23,15.6812,15.7009,15.3964,15.4164,102482.3376377
2007-07-24,15.3767,15.3767,14.6556,14.8014,212503.12145204
2007-07-25,14.8896,15.0156,14.2935,14.4512,191477.74274833
2007-07-26,14.3531,14.5177,13.3285,13.8125,303124.78223779
2007-07-27,13.7352,13.9602,13.3285,13.4832,181254.41196978
2007-07-30,13.502,13.8611,13.2392,13.5407,152676.47203707
2007-07-31,14.7915,15.7783,14.4612,14.6754,561967.62057773
2007-08-01,14.6556,14.9977,14.4612,14.6952,273286.56977321
2007-08-02,14.7151,15.6018,14.4711,15.5919,315391.77095402
2007-08-03,15.5045,15.9053,14.4512,14.4711,219447.72721167
2007-08-06,14.5861,15.8577,14.4116,15.3964,506978.4012491
2007-08-07,15.3667,16.6581,15.3667,16.6095,539933.01563049
2007-08-08,16.6095,18.5644,16.4836,18.0159,1180288.5794725
2007-08-09,16.1364,18.8581,15.7297,17.6133,1281020.650618
2007-08-10,17.0985,18.4266,16.3248,16.4539,828235.98467545
2007-08-13,16.1364,16.2355,15.1604,15.2398,623145.28214686
2007-08-14,15.1604,15.327,14.6556,14.7051,357372.96131769
2007-08-15,14.6655,15.0642,14.4116,14.48,348154.82391057
2007-08-16,14.5078,15.6415,14.2935,15.6415,399890.52367092
2007-08-17,16.1165,16.4239,15.0454,15.8755,298770.28858567
2007-08-20,15.9449,16.1067,15.6315,15.9251,104857.69930578
2007-08-21,15.818,15.9846,15.2398,15.2795,198843.78364261
2007-08-22,15.4451,15.573,15.0255,15.2298,165426.3971875
2007-08-23,15.3082,15.3964,14.5078,14.5961,231871.99793986
2007-08-24,14.5961,14.9383,14.5078,14.8996,140598.02009161
2007-08-27,14.8112,14.8709,14.4512,14.5961,111406.07538138
2007-08-28,14.5277,14.6556,14.0486,14.0684,154621.32460825
2007-08-29,14.2053,14.725,14.1179,14.6556,175407.75563993
2007-08-30,14.4612,15.337,14.3729,14.7647,255340.28891936
2007-08-31,15.0354,15.0454,14.4116,14.4215,242793.01559204
2007-09-04,14.3918,15.093,14.2935,14.6853,228579.1578686
2007-09-05,14.5375,14.8112,14.363,14.5375,124921.23801317
2007-09-06,14.5861,15.0454,14.5762,14.9383,108142.47363284
2007-09-07,14.6655,14.8409,14.4116,14.4612,114604.14295826
2007-09-10,14.6059,14.9283,14.363,14.7151,90380.696677658
2007-09-11,14.8014,15.093,14.5961,15.0543,137043.04333371
2007-09-12,14.9977,15.3172,14.8212,14.8409,104191.26719092
2007-09-13,14.9779,15.2398,14.6556,14.9977,91692.388328829
2007-09-14,14.8212,15.0067,14.6952,14.8509,110189.15622459
2007-09-17,14.6754,14.9977,14.6556,14.7815,60314.62693931
2007-09-18,14.8312,16.0223,14.6952,16.0223,342866.72036684
2007-09-19,16.0223,16.1165,15.7209,15.9251,180731.14681455
2007-09-20,15.8755,16.1165,15.7693,15.808,104969.6115066
2007-09-21,15.9549,16.0967,15.6613,15.7009,173236.05401301
2007-09-24,15.6415,16.068,15.6116,15.7009,79286.265525089
2007-09-25,15.5432,15.6216,15.1406,15.5235,162867.53983879
2007-09-26,15.6315,16.1264,15.5819,16.0967,175359.3611747
2007-09-27,16.1364,17.1451,15.9351,17.1173,522802.38315927
2007-09-28,17.0311,17.3118,16.1959,17.3118,475040.0706374
2007-10-01,17.2829,17.5846,16.8853,16.925,383396.07677379
2007-10-02,16.9814,17.4307,16.905,17.3514,184158.07988322
2007-10-03,17.3613,17.4506,16.5897,16.8059,230710.53077449
2007-10-04,16.8654,17.3911,16.8257,17.0985,164782.14586922
2007-10-05,17.2135,18.141,17.0885,17.8295,303486.73250895
2007-10-08,17.7313,17.9772,17.1639,17.6917,176891.85257346
2007-10-09,17.7798,19.2072,17.5933,18.9463,826844.64380027
2007-10-10,18.8878,18.8878,18.141,18.5644,314989.49196184
2007-10-11,18.7202,18.8094,17.4992,17.8394,231515.08875884
2007-10-12,17.8195,18.3969,17.7798,17.9971,161128.36374481
2007-10-15,17.9872,18.2679,17.401,17.7411,149696.17955371
2007-10-16,17.6233,18.1211,17.5756,17.7997,237720.67070577
2007-10-17,17.9872,18.377,17.8592,18.367,251839.75593484
2007-10-18,18.3869,18.7599,18.1508,18.4364,284862.92914196
2007-10-19,18.4266,18.4266,17.5091,17.5656,248010.54387399
2007-10-22,17.2731,17.9872,17.0014,17.7015,185511.10847344
2007-10-23,17.9674,18.486,17.889,18.3969,227945.99694858
2007-10-24,18.2202,18.3373,17.4109,17.7411,234861.36438546
2007-10-25,17.9088,17.9971,17.155,17.4804,231110.79333062
2007-10-26,17.7611,18.3969,17.3316,18.377,226908.54060035
2007-10-29,18.4166,18.5644,17.9287,18.1508,182374.54219612
2007-10-30,18.0259,18.0358,17.4992,17.5379,131260.91295748
2007-10-31,17.6619,18.3175,17.4109,18.3175,233244.18267256
2007-11-01,18.0259,18.2579,17.0111,17.2135,317237.8181587
2007-11-02,17.4208,17.6133,16.7364,17.0211,198380.00335088
2007-11-05,16.7464,17.0885,16.6293,16.8951,138795.32626203
2007-11-06,16.8853,17.5846,16.6968,17.5656,164895.06628807
2007-11-07,17.3911,17.5566,16.6095,16.6293,197973.69148661
2007-11-08,16.9814,16.9914,16.0223,16.4239,305643.31086548
2007-11-09,16.2851,18.0725,16.0967,16.8356,595375.9330706
2007-11-12,16.8853,17.0311,16.4836,16.5797,256347.49872683
2007-11-13,16.915,17.4804,16.5897,17.3118,264463.65383208
2007-11-14,17.4605,17.5846,16.8356,17.0014,205328.6419826
2007-11-15,16.9537,17.0985,16.6581,16.8158,129384.61921204
2007-11-16,16.8853,17.0311,16.4836,16.9715,299937.8050592
2007-11-19,16.8257,16.8951,16.1661,16.668,226041.47309842
2007-11-20,16.6293,16.6581,15.6812,16.059,274597.25320636
2007-11-21,16.0035,16.0303,15.4351,15.4748,248357.37087477
2007-11-23,15.6613,15.9152,15.6613,15.828,217852.72629533
2007-11-26,15.7883,15.9449,15.1406,15.3082,259112.03255274
2007-11-27,15.3866,16.3645,15.2795,16.2752,320682.89915182
2007-11-28,16.4439,16.9914,16.3149,16.7166,258516.17569968
2007-11-29,16.6482,17.1451,16.4934,16.5609,179471.88250071
2007-11-30,16.8654,17.0401,16.0035,16.1761,375667.07739033
2007-12-03,16.2851,16.4836,15.7209,15.7209,211430.37747291
2007-12-04,15.5631,16.2951,15.4164,16.2752,232177.48800158
2007-12-05,16.6194,16.9338,15.9251,16.2058,166057.54167148
2007-12-06,16.1165,17.0488,16.068,17.0014,224552.33507476
2007-12-07,17.0786,17.3415,16.541,17.2334,229214.33522465
2007-12-10,17.0885,17.4407,16.9715,17.2731,217329.46114009
2007-12-11,17.4307,17.5091,16.4539,16.4836,273597.10092506
2007-12-12,17.0211,17.6619,16.8555,17.642,295082.2270484
2007-12-13,17.5181,17.7214,16.9537,17.6233,164919.26352068
2007-12-14,17.3216,18.0725,17.2532,17.3118,311299.41398853
2007-12-17,17.2731,17.3415,16.2752,16.2851,260782.649821
2007-12-18,16.541,17.1838,15.7396,17.0985,440550.9484212
2007-12-19,17.0786,18.0725,16.8853,17.7611,341579.22594828
2007-12-20,17.9872,18.5744,17.6917,18.5644,334518.67511572
2007-12-21,18.8392,19.0535,18.4266,19.0535,461253.69735675
2007-12-24,19.0535,19.8806,19.0535,19.7338,490567.63644808
2007-12-26,19.5394,20.6315,19.5394,20.4678,463748.02875184
2007-12-27,20.7793,22.8135,20.331,21.3762,1168724.3187201
2007-12-28,21.8048,22.6181,20.331,20.3409,976565.02058658
2007-12-31,20.3507,20.799,19.9887,20.1951,428756.81395893
2008-01-02,20.1266,20.1266,18.8392,19.4908,751356.33557722
2008-01-03,19.5394,20.4291,19.0912,20.3012,705904.8587698
2008-01-04,19.95,19.95,19.0832,19.3539,413551.87791641
2008-01-07,19.4809,19.8806,18.8878,19.3837,565956.1310866
2008-01-08,19.4323,19.4323,16.9617,17.0786,1095861.4102355
2008-01-09,16.786,17.9385,16.6293,17.9188,822857.14150942
2008-01-10,17.6033,17.9287,17.1173,17.7313,420080.0896315
2008-01-11,17.5846,17.77,16.925,16.925,351031.26993732
2008-01-14,17.1362,17.4109,16.7067,16.905,257395.03725532
2008-01-15,16.6581,17.0985,16.3149,16.4339,480835.30784796
2008-01-16,16.4142,17.1739,15.8657,16.6779,546159.77015596
2008-01-17,16.5996,16.8456,15.4451,15.4848,429700.5060308
2008-01-18,15.5045,15.7693,14.9095,15.1317,387370.4722303
2008-01-22,14.4899,16.2157,13.9989,15.7496,493403.7537538
2008-01-23,15.4351,15.4351,14.3531,15.1803,604228.08733447
2008-01-24,15.3767,17.0014,15.337,16.3149,629727.93763534
2008-01-25,16.6194,17.4109,15.8854,16.0134,405961.00440245
2008-01-28,16.0134,16.4439,15.7297,16.2752,240921.76293673
2008-01-29,16.4439,16.541,15.9549,16.2058,275597.40548765
2008-01-30,16.1165,16.3942,15.5235,15.5532,266567.80485129
2008-01-31,15.2695,16.0223,15.1604,15.7982,264881.05609464
2008-02-01,15.8954,16.2157,15.6712,16.0035,181190.89423417
2008-02-04,15.9351,15.9936,15.4351,15.4451,318928.59978746
2008-02-05,15.1406,15.7783,15.1406,15.5334,323668.23272532
2008-02-06,15.691,15.7209,15.0741,15.1504,171816.48303311
2008-02-07,15.0642,15.6712,14.968,15.5145,158187.39176444
2008-02-08,15.4848,15.6513,14.9977,15.337,172490.98089216
2008-02-11,15.4262,16.3645,15.0543,16.2157,284786.30457202
2008-02-12,16.3348,16.6095,15.8378,16.0303,183109.5331367
2008-02-13,16.2554,17.7015,16.2554,17.6619,352763.38850512
2008-02-14,17.6917,17.6917,16.9537,17.155,226171.5332237
2008-02-15,17.0014,17.2135,16.4836,16.5996,159940.68291077
2008-02-19,16.796,17.2829,16.7067,17.0688,203153.91570161
2008-02-20,16.925,17.9772,16.925,17.9287,230195.33136346
2008-02-21,17.9971,18.3572,16.9814,17.0688,193522.40890403
2008-02-22,17.0885,17.2235,16.6581,17.0111,166255.15240447
2008-02-25,16.9814,17.6717,16.9814,17.4804,156552.06212708
2008-02-26,17.3514,18.2579,17.2532,17.9188,214208.01813316
2008-02-27,17.7214,18.3076,17.4407,17.7214,413184.88655513
2008-02-28,17.5478,18.0159,17.3911,17.5478,598679.86354015
2008-02-29,17.1937,17.4992,16.551,16.6482,715449.65881717
2008-03-03,16.6968,16.8158,16.1661,16.3942,654946.49510709
2008-03-04,16.1761,16.5797,16.0223,16.3844,279041.47826274
2008-03-05,16.5133,16.905,16.2951,16.5133,134534.59688627
2008-03-06,16.3942,16.5133,15.7783,15.7982,329780.05039589
2008-03-07,15.6116,16.3149,15.1406,15.8954,377506.06706884
2008-03-10,15.9846,16.0303,15.4451,15.4648,286681.75445997
2008-03-11,15.9846,16.1165,15.4262,16.1165,357435.47083527
2008-03-12,16.1364,16.4636,15.7693,15.9747,222296.95135171
2008-03-13,15.5235,16.5897,15.4748,16.4142,417466.78850942
2008-03-14,14.8996,15.828,14.3431,14.4899,844017.62142855
2008-03-17,13.7649,14.3431,13.2194,13.2194,647753.8677132
2008-03-18,13.6488,13.9206,13.3672,13.6766,396564.41240481
2008-03-19,13.7549,13.8611,13.1211,13.1211,829358.13133784
2008-03-20,13.3285,13.4257,12.8871,13.2789,729949.85045987
2008-03-24,13.4356,14.0982,13.2889,13.6965,416439.41434144
2008-03-25,13.6766,13.9503,13.6588,13.871,340308.87123615
2008-03-26,13.8314,14.2153,13.6766,14.1854,494799.12750108
2008-03-27,14.2637,14.2935,13.5407,13.5407,770736.30246333
2008-03-28,13.7748,13.8314,13.2292,13.7748,919305.29426453
2008-03-31,13.9206,14.3034,13.7252,13.99,391784.45074592
2008-04-01,14.3034,14.3818,14.0982,14.3034,268682.03805077
2008-04-02,14.3234,15.2001,14.2153,15.2001,444963.91871879
2008-04-03,15.1217,15.1406,14.7051,14.7915,270024.98446072
2008-04-04,14.8409,15.1406,14.6357,14.8014,208331.11526254
2008-04-07,14.9482,15.1317,14.7051,14.8996,174570.93467876
2008-04-08,14.8112,15.2596,14.6754,14.6853,199066.59982624
2008-04-09,14.6853,15.0543,14.5177,14.6456,164450.44213883
2008-04-10,14.6159,14.8509,14.1854,14.3034,170755.83767029
2008-04-11,14.1953,14.234,13.871,13.9206,165674.41882178
2008-04-14,13.8908,14.1269,13.871,13.8809,147436.76295856
2008-04-15,13.9989,14.244,13.8036,13.9801,160379.25775187
2008-04-16,14.1467,14.9482,14.1179,14.9482,165027.14284941
2008-04-17,14.8896,14.8896,14.1666,14.4998,237446.43540284
2008-04-18,14.8509,14.958,14.5861,14.6952,185578.65908114
2008-04-21,14.6059,14.958,14.5078,14.8806,91881.933317624
2008-04-22,14.7815,14.8509,14.1369,14.244,164673.25832246
2008-04-23,14.3332,14.5277,14.1854,14.2737,116397.7628256
2008-04-24,14.2539,14.5961,13.9801,14.4612,149166.86509032
2008-04-25,14.4711,14.6059,14.0684,14.4512,130406.95228989
2008-04-28,14.5078,14.9283,14.4512,14.8409,144856.73303131
2008-04-29,14.8709,14.8709,14.5672,14.7448,130625.73560142
2008-04-30,14.8212,15.0543,14.3431,14.4512,231070.4646096
2008-05-01,14.4314,15.1406,14.4314,15.1217,283642.98533111
2008-05-02,15.3082,15.7009,15.1317,15.5819,247894.59880107
2008-05-05,15.5532,15.5532,15.1803,15.3172,178634.05332152
2008-05-06,15.2398,15.327,15.0543,15.21,198161.22003935
2008-05-07,15.1604,15.1704,14.8709,15.0255,196617.63824231
2008-05-08,14.9878,15.1406,14.5574,14.7715,207004.30034098
2008-05-09,14.363,14.4116,13.7748,13.8908,332715.98128614
2008-05-12,13.9405,14.6952,13.8611,14.4899,323627.90400429
2008-05-13,14.5177,14.5375,14.1269,14.3531,160169.54840256
2008-05-14,14.3729,14.5078,14.1467,14.1854,96371.528185162
2008-05-15,14.1756,14.3918,14.1179,14.1666,98200.435683413
2008-05-16,14.2837,14.2837,13.8413,13.9503,396659.1848992
2008-05-19,13.9305,14.7151,13.9305,14.3332,400162.74253781
2008-05-20,14.225,14.6853,13.99,14.3034,199694.71965613
2008-05-21,14.363,14.6159,14.1566,14.2637,233292.57713779
2008-05-22,14.2737,14.3818,14.1269,14.2539,112899.24627713
2008-05-23,14.2153,14.5961,14.2153,14.5177,125238.8266912
2008-05-27,14.5574,14.5672,14.2153,14.48,113224.90069937
2008-05-28,14.5961,14.6556,14.1953,14.4899,147311.7439234
2008-05-29,14.4215,14.9095,14.4215,14.8312,120630.26209664
2008-05-30,14.8709,14.9977,14.6853,14.8609,131507.92637373
2008-06-02,14.8212,14.8996,14.3034,14.5574,118196.4237831
2008-06-03,14.5861,14.7349,14.3332,14.3818,263624.81643487
2008-06-04,14.2737,14.8409,14.1666,14.3729,232406.35349338
2008-06-05,14.4413,14.7548,14.3531,14.6059,174052.71061366
2008-06-06,14.48,14.5177,14.0684,14.0783,165436.47936776
2008-06-09,14.0882,14.225,13.1995,13.2689,417580.7171463
2008-06-10,13.1895,13.3186,12.9268,13.0626,381860.56072096
2008-06-11,13.0032,13.2492,12.8871,13.0329,177058.20854767
2008-06-12,13.0825,13.6766,13.0527,13.1698,174513.4662513
2008-06-13,13.3373,13.6291,13.0329,13.4455,128385.47514878
2008-06-16,13.4733,13.7153,13.2987,13.6388,112131.99235974
2008-06-17,13.7352,13.9602,13.6291,13.6687,149608.46458548
2008-06-18,13.6766,14.0486,13.6766,13.9702,135302.85902171
2008-06-19,13.9602,14.2637,13.6766,14.0882,133082.76292957
2008-06-20,13.9206,13.9206,13.6191,13.8511,227388.45238048
2008-06-23,13.9206,13.9206,12.9832,13.0229,162948.19728083
2008-06-24,12.8385,12.8772,12.3595,12.409,473240.40146188
2008-06-25,12.4586,12.7888,12.3991,12.5836,290112.72040073
2008-06-26,12.4487,12.6332,12.2612,12.419,234773.64941725
2008-06-27,12.643,12.643,11.919,12.4874,953456.66344219
2008-06-30,12.5072,12.5072,12.0162,12.0361,288542.92493502
2008-07-01,11.8903,11.9964,11.556,11.7723,323227.64144818
2008-07-02,12.3495,12.3495,11.8903,12.0558,353868.39546106
2008-07-03,12.0658,12.0858,11.5957,11.6741,256400.93428218
2008-07-07,11.8615,11.8615,11.2555,11.2952,292589.91208938
2008-07-08,11.2952,11.5858,11.2455,11.556,219071.66188816
2008-07-09,11.5373,11.6443,11.0105,11.0205,147731.16262202
2008-07-10,11.0403,11.3338,10.9916,11.1484,161111.22403839
2008-07-11,11.0303,11.6542,10.9916,11.5273,230199.36423556
2008-07-14,11.7226,11.8516,11.0601,11.1187,165789.35567668
2008-07-15,10.9916,11.2555,10.4808,11.0303,194976.25929681
2008-07-16,11.0997,11.4599,10.8944,11.3934,115372.40509367
2008-07-17,11.4796,11.7723,11.3338,11.5957,162804.02210319
2008-07-18,11.5957,11.6741,11.3338,11.6047,104818.37880278
2008-07-21,11.6245,11.8318,11.6245,11.684,76794.958784085
2008-07-22,11.6245,12.1918,11.4976,12.1918,147461.9684092
2008-07-23,12.2017,12.6827,12.1542,12.4586,129893.76931492
2008-07-24,12.6917,12.8484,12.5271,12.6917,212251.06694567
2008-07-25,12.779,13.3373,12.653,13.2889,197200.38826105
2008-07-28,13.1895,13.5694,12.5658,12.7194,154685.85056189
2008-07-29,12.8385,13.2889,12.7007,13.15,137332.40190703
2008-07-30,13.259,13.4921,13.0825,13.3672,164047.15492863
2008-07-31,13.502,13.9206,13.1211,13.2095,187127.2819683
2008-08-01,13.2392,13.4059,13.0131,13.0825,135711.18732203
2008-08-04,13.1023,13.2392,12.7492,12.7691,150515.86080843
2008-08-05,12.9268,13.0229,12.7007,12.9754,206210.83275491
2008-08-06,12.9832,13.3373,12.5836,13.2987,194565.91456042
2008-08-07,13.0726,13.4832,13.0527,13.1995,152822.66365077
2008-08-08,12.4775,12.9168,12.0945,12.6729,389938.40354124
2008-08-11,12.7492,13.6766,12.7007,13.6766,219835.89115148
2008-08-12,13.5894,14.3234,13.1797,14.2837,379797.74664079
2008-08-13,14.1369,14.7715,14.0089,14.6456,255344.32179147
2008-08-14,14.7548,15.6812,14.7349,15.5919,418134.22884229
2008-08-15,15.7693,16.1165,15.0454,15.2596,407178.93177724
2008-08-18,15.2993,15.5819,14.5672,14.7548,210094.48858912
2008-08-19,14.6456,14.7151,14.1566,14.244,213334.90132307
2008-08-20,14.2737,14.6456,14.1566,14.3918,148124.36765195
2008-08-21,14.2637,14.4413,14.1369,14.3531,120351.99392161
2008-08-22,14.4413,14.6258,14.3234,14.48,144199.37487869
2008-08-25,14.4612,14.4998,13.8125,13.8611,183003.67024402
2008-08-26,13.8809,14.1854,13.8809,14.1467,100793.57244499
2008-08-27,14.1756,14.725,14.0188,14.3332,142909.86402408
2008-08-28,14.3729,14.5177,14.0188,14.1369,228853.39317153
2008-08-29,14.1369,14.4215,13.6766,13.8511,143955.38611652
2008-09-02,14.0882,14.108,13.2689,13.6191,238517.16294592
2008-09-03,13.6388,13.6388,13.2492,13.4921,229219.37631478
2008-09-04,13.3959,13.3959,12.653,12.8088,313660.66060424
2008-09-05,12.7492,12.7492,12.2712,12.5072,238836.76805999
2008-09-08,12.8088,12.9069,12.5171,12.8871,179886.26010919
2008-09-09,12.897,12.9367,12.3892,12.3892,217394.99531175
2008-09-10,12.5072,12.7691,12.3296,12.5469,158759.05138489
2008-09-11,12.4388,12.8088,12.2712,12.7591,234742.39465846
2008-09-12,12.7096,12.8584,12.5936,12.663,134810.84862526
2008-09-15,12.3793,12.5836,11.9766,11.9964,307184.87622647
2008-09-16,11.9101,13.6388,11.8714,13.4832,358635.25028561
2008-09-17,13.386,13.6388,12.1442,13.3086,386868.37965361
2008-09-18,13.5993,14.6258,13.259,14.3531,598071.90807078
2008-09-19,15.21,15.7209,14.9283,15.7109,687970.67653225
2008-09-22,15.5334,15.5334,14.4711,14.6059,247676.82370756
2008-09-23,14.5961,14.9878,14.225,14.7815,210708.49336665
2008-09-24,14.7915,14.8312,13.99,14.1756,156437.12527217
2008-09-25,14.1269,14.2935,13.5606,13.6588,246968.04643562
2008-09-26,13.3285,13.6766,12.9932,13.5993,308982.52896594
2008-09-29,13.3285,13.3285,10.7467,10.7467,806436.29452816
2008-09-30,11.2357,11.6741,10.6773,10.707,649324.67139691
2008-10-01,10.7467,11.5173,10.7467,11.4796,275754.68749962
2008-10-02,11.4509,11.6443,11.0105,11.1384,306942.90390035
2008-10-03,11.2754,11.6245,10.5781,10.5879,266550.66514486
2008-10-06,10.338,10.3936,8.99805,9.76971,495957.57001239
2008-10-07,9.79947,9.97402,8.9198,8.95887,253154.47224007
2008-10-08,8.71479,9.26199,8.45116,8.52921,451909.53269644
2008-10-09,8.87129,9.34908,8.79283,8.9198,462282.07974276
2008-10-10,8.56829,9.41711,7.86456,9.35909,702750.14456801
2008-10-13,10.1218,10.5492,9.76971,10.4521,380593.2306629
2008-10-14,10.9431,11.2258,10.3678,10.6872,263700.43278679
2008-10-15,10.4621,10.9916,9.31029,9.32021,210705.46871258
2008-10-16,9.43645,10.4808,9.32021,10.3579,302463.39121307
2008-10-17,9.96408,11.0899,9.82922,10.3678,286575.89156728
2008-10-20,10.6079,10.9431,10.338,10.8151,140871.24717652
2008-10-21,10.6872,11.1087,10.3182,10.338,175391.62415153
2008-10-22,10.4234,10.7367,9.86889,9.93435,232912.47894217
2008-10-23,9.98399,10.1615,9.38864,9.49497,314215.18051825
2008-10-24,8.79283,9.75979,8.71479,9.4662,332483.08292224
2008-10-27,9.26199,9.67053,8.80256,8.97851,184116.74294418
2008-10-28,9.23263,9.4072,8.44123,9.20317,350098.66826373
2008-10-29,9.31029,9.60209,8.96869,9.30077,167465.01403506
2008-10-30,9.66061,10.1119,9.61201,9.97402,180263.33365072
2008-10-31,9.98399,10.6475,9.78955,10.5682,216860.63975824
2008-11-03,10.5096,11.0997,10.3678,10.7566,186447.74301912
2008-11-04,10.8449,11.1384,10.4134,10.7367,176644.83915722
2008-11-05,10.7764,10.9818,9.96408,10.0227,111411.11647151
2008-11-06,9.78955,9.97402,9.35909,9.45629,186709.87970575
2008-11-07,8.49003,9.1151,8.44123,8.76378,297921.3690082
2008-11-10,8.92971,9.05677,7.80644,7.92348,319419.60196587
2008-11-11,7.86456,8.47069,7.36666,7.4838,446920.86990628
2008-11-12,7.37637,7.42518,6.46784,6.54581,481845.54230951
2008-11-13,6.42847,7.45453,6.21353,7.42518,371555.56428236
2008-11-14,7.17107,7.32758,6.30151,6.30151,435477.59531689
2008-11-17,6.35032,6.49701,6.25292,6.35032,276391.88129174
2008-11-18,6.34059,6.39911,5.87165,5.93027,288050.91453859
2008-11-19,5.95963,6.05732,5.47114,5.58808,355320.22941777
2008-11-20,5.49077,5.91052,5.36372,5.39298,458313.7335944
2008-11-21,5.52013,5.66672,4.74828,5.38337,456242.85377003
2008-11-24,5.47114,6.32135,5.42204,6.32135,488325.35955937
2008-11-25,6.40883,6.87827,5.88127,6.36976,366315.85520385
2008-11-26,6.23338,6.99531,6.17486,6.99531,222595.38388727
2008-11-28,6.888,7.27849,6.888,7.12207,84684.2648336
2008-12-01,6.85854,7.75735,6.28207,6.30151,227065.82261233
2008-12-02,6.49701,6.84882,6.35032,6.84882,132910.35764721
2008-12-03,6.57517,7.27849,6.57517,7.24942,266624.26506073
2008-12-04,7.13189,7.4838,6.60453,6.74111,183391.83418383
2008-12-05,6.59461,6.83899,6.28207,6.78028,234410.69092806
2008-12-08,7.0345,8.63623,7.02456,8.54864,542380.9689964
2008-12-09,8.49984,8.98823,8.12869,8.20656,577705.90395573
2008-12-10,8.35325,8.76378,7.96277,8.29473,195892.72948197
2008-12-11,8.20656,8.45116,7.71787,7.85495,226489.12190173
2008-12-12,7.68891,8.49984,7.68891,8.48011,278466.79398821
2008-12-15,8.54864,8.54864,7.93321,8.13852,150512.83615435
2008-12-16,8.26528,8.84154,8.07961,8.71479,207319.87258296
2008-12-17,8.56829,8.61698,8.11898,8.275,325582.83875575
2008-12-18,8.49003,9.19365,8.46087,9.03713,277741.88522788
2008-12-19,9.54357,9.74988,9.04695,9.174,356962.61658131
2008-12-22,9.174,9.30077,8.30445,8.7246,154897.57634724
2008-12-23,8.73422,9.50488,8.60706,9.4662,238598.82860598
2008-12-24,9.38864,9.69036,9.04695,9.64077,82896.694274394
2008-12-26,9.6507,10.1714,9.42654,10.1714,136874.67092346
2008-12-29,10.0821,10.0821,8.63623,9.96408,427095.27065291
2008-12-30,9.99387,9.99387,8.8219,9.35909,1071980.7580836
2008-12-31,9.39708,9.73996,8.91037,9.23263,483437.51857176
2009-01-02,9.26199,9.66061,9.19365,9.53365,244281.14539768
2009-01-05,9.57234,9.91651,8.88112,8.96869,248500.53783439
2009-01-06,9.18393,10.0623,9.18393,9.88874,359173.63871123
2009-01-07,8.99805,9.76971,8.99805,9.4662,214600.21494508
2009-01-08,9.58225,9.78955,9.20317,9.75979,208440.00280929
2009-01-09,9.75979,9.89866,9.14445,9.15437,138959.66580019
2009-01-12,9.10547,9.53365,8.81208,8.86138,156537.94707473
2009-01-13,8.80256,8.87129,8.25556,8.49984,310040.14967467
2009-01-14,8.33381,8.6757,7.82569,7.93321,267293.72182966
2009-01-15,8.05986,8.42179,7.60093,8.37279,246614.16190869
2009-01-16,8.46087,8.78322,7.74743,8.23591,247529.62387583
2009-01-20,8.11898,8.40215,7.17107,7.21987,293211.9826111
2009-01-21,7.37637,7.95294,7.29803,7.94302,296886.93731404
2009-01-22,7.71787,7.75735,7.37637,7.54232,185527.23996185
2009-01-23,7.42518,7.62047,7.3374,7.5325,220545.67664143
2009-01-26,7.57147,7.79653,7.2883,7.61056,172968.87623625
2009-01-27,7.62047,7.69863,7.23951,7.39572,222862.56166403
2009-01-28,7.56176,7.75735,7.3859,7.71787,210948.44925672
2009-01-29,7.63039,8.09934,7.59102,7.65955,204217.5857185
2009-01-30,7.77689,7.77689,7.36666,7.45453,122639.64062146
2009-02-02,7.37637,7.81607,7.27849,7.7278,114423.67193168
2009-02-03,7.81607,7.81607,7.23951,7.3374,250093.52231467
2009-02-04,7.32758,7.67919,7.27849,7.32758,206312.66277549
2009-02-05,7.2883,7.59102,7.19051,7.34722,166657.43139664
2009-02-06,7.42518,7.75735,7.41536,7.62047,235338.25151152
2009-02-09,7.56176,7.61056,7.01485,7.0345,536879.12323126
2009-02-10,6.93659,7.30774,6.51645,6.51645,340657.71467298
2009-02-11,6.57517,7.00503,6.57517,6.99531,365967.01176702
2009-02-12,6.83899,7.3859,6.6921,7.20995,406387.48062723
2009-02-13,7.20022,7.45453,7.02456,7.25904,129536.86013389
2009-02-17,6.94642,7.18079,6.79973,6.80954,224743.8964996
2009-02-18,6.81935,6.91696,6.59461,6.59461,269890.89146333
2009-02-19,6.6921,6.888,6.51645,6.61444,290612.79654137
2009-02-20,6.49701,6.83899,6.43819,6.52626,228709.21799388
2009-02-23,6.536,6.73138,5.86193,6.05732,276971.60665639
2009-02-24,6.15521,6.46784,6.01834,6.46784,280242.26593111
2009-02-25,6.49701,6.6435,5.87165,6.10613,206382.22981924
2009-02-26,6.15521,6.27245,5.73497,5.73497,295394.77463631
2009-02-27,5.72524,6.1454,5.68607,5.89088,228878.59862217
2009-03-02,5.78377,5.96924,5.4517,5.46151,206092.87124593
2009-03-03,5.54939,5.70571,5.3539,5.39298,243143.87546493
2009-03-04,5.5005,5.63718,5.36372,5.46151,189243.53160382
2009-03-05,5.36372,5.47114,5.15851,5.20731,263381.83589072
2009-03-06,5.3052,5.47114,5.04117,5.23686,237204.46307672
2009-03-09,5.13897,5.33426,4.92403,4.92403,226724.03670168
2009-03-10,5.06091,5.4517,5.04117,5.42204,181736.34018597
2009-03-11,5.47114,5.73497,5.47114,5.63718,194389.47640596
2009-03-12,5.62746,6.57517,5.58808,6.41866,236004.68362638
2009-03-13,6.55573,7.20022,6.49701,6.96566,405783.55802995
2009-03-16,7.07347,7.20022,6.59461,6.6921,260347.09963397
2009-03-17,6.67296,7.19051,6.49701,7.18079,223476.56644154
2009-03-18,7.16145,7.59102,7.16145,7.46417,251081.57597966
2009-03-19,7.61056,7.70856,7.32758,7.46417,257668.26434024
2009-03-20,7.55204,7.73761,7.32758,7.3374,232373.08229853
2009-03-23,7.60093,8.01126,7.57147,8.01126,241573.0717812
2009-03-24,8.01126,8.12869,7.76717,7.77689,222991.61357129
2009-03-25,7.8843,8.29473,7.71787,8.28492,191301.30459386
2009-03-26,8.30445,8.50968,8.10926,8.40215,282681.14533479
2009-03-27,8.53903,9.50488,8.40215,9.2228,621080.45163065
2009-03-30,8.94926,9.29183,8.35325,9.12492,1204429.3518751
2009-03-31,9.16408,9.48505,8.80256,8.95887,455295.12882606
2009-04-01,8.8219,9.51481,8.6757,9.21309,276991.77101691
2009-04-02,9.50488,9.86889,9.50488,9.73996,380212.12424927
2009-04-03,9.73996,9.75979,9.49497,9.73996,206929.69220709
2009-04-06,9.7102,9.7102,9.07641,9.28132,241426.8801675
2009-04-07,9.16408,9.21309,8.40215,8.48011,292542.52584218
2009-04-08,8.52921,8.79283,8.40215,8.78322,203659.03293239
2009-04-09,8.97851,9.92444,8.89084,9.89866,280297.71792252
2009-04-13,9.82922,9.82922,9.38864,9.61201,180290.55553741
2009-04-14,9.34908,9.76971,9.28132,9.50488,245772.29985739
2009-04-15,9.37913,9.52373,9.23263,9.50488,198318.50205132
2009-04-16,9.59218,10.0821,9.43645,10.0326,239234.00596204
2009-04-17,10.0722,10.4323,9.76971,10.338,291850.88827668
2009-04-20,10.0424,10.0424,9.52373,9.70028,238655.28881541
2009-04-21,9.68044,9.98399,9.57234,9.84905,225936.61842376
2009-04-22,9.64077,10.23,9.54357,9.84905,241248.42557699
2009-04-23,9.91651,10.3867,9.31029,9.66061,370520.12437017
2009-04-24,9.54357,9.98399,9.54357,9.80939,206627.22679945
2009-04-27,9.61201,9.94428,9.48505,9.69036,314514.62127183
2009-04-28,9.60209,9.87882,9.59218,9.63086,295222.36935395
2009-04-29,9.99387,10.5682,9.60209,10.2597,459559.89107392
2009-04-30,10.4998,11.3239,10.4323,11.0303,490010.09187999
2009-05-01,11.0601,11.4509,10.8647,11.1771,303775.08286424
2009-05-04,11.3438,11.7127,11.1484,11.7029,293806.83124615
2009-05-05,11.5758,11.6145,10.7666,11.0006,409306.27181104
2009-05-06,11.0899,11.2357,10.4034,10.6079,345719.97737899
2009-05-07,10.7764,10.8747,9.92444,10.1516,253266.38444091
2009-05-08,9.79947,10.102,9.08613,9.77962,479974.28965418
2009-05-11,9.53365,9.6507,9.03713,9.14445,271791.3824414
2009-05-12,9.45629,9.53365,8.94926,9.13473,278873.10585248
2009-05-13,8.93943,8.97851,8.324,8.33381,285637.24058555
2009-05-14,8.33381,8.57801,8.25556,8.45116,223475.55822352
2009-05-15,8.42179,8.54864,8.20656,8.29473,156273.79395204
2009-05-18,8.42179,8.74414,8.40215,8.64614,135116.338687
2009-05-19,8.54864,8.62641,8.30445,8.45116,150566.27170971
2009-05-20,8.49984,8.92971,8.34344,8.42179,165782.29815051
2009-05-21,8.324,8.51959,8.02089,8.19674,206148.32323733
2009-05-22,8.23591,8.31437,7.87439,7.91367,157561.2883706
2009-05-26,7.86456,8.47069,7.86456,8.46087,187836.05924023
2009-05-27,8.43141,8.71479,8.29473,8.30445,204935.43695266
2009-05-28,8.33381,8.55846,7.95294,8.46087,197809.35194844
2009-05-29,8.47069,8.65597,8.25556,8.58772,162078.10512484
2009-06-01,8.79283,9.4072,8.74414,9.19365,281010.52806654
2009-06-02,9.16408,9.76971,9.10547,9.61201,186645.35375211
2009-06-03,9.56242,9.67053,9.25207,9.4662,194703.0322119
2009-06-04,9.50488,9.73996,9.4072,9.72013,145976.86325765
2009-06-05,9.76971,10.0921,9.67053,10.0722,254526.65697279
2009-06-08,10.0821,10.1218,9.77962,9.91651,314030.67661959
2009-06-09,9.94428,10.1516,9.76971,9.95423,239245.09636033
2009-06-10,10.0821,10.2111,9.52373,9.81931,306799.73694073
2009-06-11,9.81931,10.1615,9.81931,9.97402,171531.15733189
2009-06-12,9.90658,10.1119,9.73996,10.1119,143818.26846505
2009-06-15,9.87882,9.93435,9.45629,9.62093,175313.99136355
2009-06-16,9.60209,9.77962,9.28132,9.3696,186442.70192899
2009-06-17,9.34908,9.4072,8.97851,9.23263,164078.40968742
2009-06-18,9.2228,9.7102,9.13473,9.61201,164090.50830373
2009-06-19,9.61201,9.70028,9.42654,9.61201,239333.81954656
2009-06-22,9.57234,9.67053,9.33944,9.34908,137987.74362361
2009-06-23,9.4072,9.62093,9.29183,9.47513,265779.37835535
2009-06-24,9.54357,9.93435,9.47513,9.7102,158724.77197202
2009-06-25,9.6507,9.81931,9.28132,9.80939,147644.45587182
2009-06-26,9.69036,10.0037,9.38864,9.92444,334478.34639471
2009-06-29,9.90658,10.1615,9.50488,9.81931,342657.01101753
2009-06-30,10.1516,10.1516,9.53365,9.55249,171314.39045641
2009-07-01,9.69036,10.102,9.6507,9.96408,145950.64958898
2009-07-02,9.66061,10.1516,9.66061,9.98399,187068.80532283
2009-07-06,9.92444,9.94428,9.52373,9.62093,106733.99305122
2009-07-07,9.67053,9.79947,9.3696,9.38864,119357.89094846
2009-07-08,9.38864,9.48505,9.01759,9.32983,177064.25785582
2009-07-09,9.37913,9.37913,9.0665,9.10547,75057.799126154
2009-07-10,9.0665,9.25207,8.84154,8.96869,77603.549640534
2009-07-13,9.03713,9.08613,8.65597,9.07641,96479.40751389
2009-07-14,9.05677,9.30077,9.05677,9.18393,68393.477977619
2009-07-15,9.29183,9.90658,9.28132,9.85898,149733.48362065
2009-07-16,9.82922,10.5682,9.82922,10.5096,186929.67123531
2009-07-17,10.5582,10.9341,10.3867,10.7853,210396.95399678
2009-07-20,10.8846,11.0205,10.4521,10.6773,170122.67675027
2009-07-21,10.7764,10.9341,10.4521,10.8944,200326.87235811
2009-07-22,10.7953,11.0205,10.6178,11.0105,103880.73603907
2009-07-23,10.953,11.7623,10.835,11.7029,192087.71465375
2009-07-24,11.5758,12.1819,11.4321,12.1145,254068.92598921
2009-07-27,12.0558,12.1045,11.6741,11.7623,178364.85910871
2009-07-28,11.6245,11.9002,11.3338,11.5273,149447.14970141
2009-07-29,11.3835,11.6642,11.2555,11.4796,88649.58632788
2009-07-30,11.5957,12.1819,11.4876,11.9478,223756.85105264
2009-07-31,11.928,12.1918,11.7127,11.8714,113358.99369677
2009-08-03,12.0261,12.1244,11.7821,12.1244,103524.83507606
2009-08-04,11.9864,12.3793,11.7623,11.8714,167600.11525048
2009-08-05,11.8417,12.0361,11.4876,11.6047,100751.22728792
2009-08-06,11.7029,12.0945,11.4232,11.7524,250382.88088799
2009-08-07,12.0461,12.5568,12.0461,12.2712,328484.49023312
2009-08-10,12.2116,12.6233,12.2116,12.4874,191222.66358788
2009-08-11,11.4132,11.6939,9.81931,9.93435,779597.53068942
2009-08-12,9.99387,10.7853,9.96408,10.3182,257637.00958144
2009-08-13,10.4234,10.7169,10.0037,10.2398,143378.68540594
2009-08-14,10.23,10.338,9.76971,10.0623,182476.37221668
2009-08-17,9.79947,10.1119,9.57234,9.7102,197842.62314329
2009-08-18,9.76971,10.0524,9.67053,9.74988,127586.96647258
2009-08-19,9.76971,10.2895,9.76971,10.23,269127.67041804
2009-08-20,10.2597,10.472,10.1714,10.3936,101805.82334259
2009-08-21,10.5682,10.9341,10.4134,10.8944,202098.31142892
2009-08-24,10.953,11.1285,10.7953,10.9044,121174.69983042
2009-08-25,11.0006,11.1871,10.8547,10.9718,86763.210402175
2009-08-26,10.9916,11.3735,10.9044,11.2357,107015.28588033
2009-08-27,11.2852,11.3735,10.9144,11.1087,153746.19136212
2009-08-28,11.197,11.3735,10.7566,10.9818,132493.96360266
2009-08-31,10.835,11.0205,10.5781,10.6475,147161.51943761
2009-09-01,10.5582,11.0899,10.0127,10.4521,218478.82968917
2009-09-02,10.3867,10.5879,10.102,10.3182,126125.0503356
2009-09-03,10.3867,10.4034,9.96408,10.1516,237544.2325513
2009-09-04,10.2597,11.0006,10.2597,10.953,229372.62545467
2009-09-08,11.1384,11.802,10.8052,11.7524,294049.81179029
2009-09-09,11.7326,12.4973,11.7326,12.0945,242741.59647275
2009-09-10,12.0945,12.1729,11.7723,12.0658,173702.85895882
2009-09-11,12.0461,12.1145,11.5471,11.5858,117127.71267606
2009-09-14,11.4509,12.0162,11.2555,11.9577,153074.71815715
2009-09-15,12.0361,12.2116,11.6642,11.9766,155978.38607057
2009-09-16,11.9864,12.0064,11.7127,11.8516,147263.34945818
2009-09-17,11.7921,11.9379,11.7326,11.812,85543.266591323
2009-09-18,11.8615,12.2116,11.7623,12.0064,197266.93065073
2009-09-21,11.8417,12.0945,11.7425,11.9766,84871.793386342
2009-09-22,12.0758,12.2315,11.928,11.9964,117603.5915841
2009-09-23,12.0064,12.2017,11.7821,12.0758,169887.76195034
2009-09-24,12.1244,12.3595,12.0064,12.1819,263603.64385633
2009-09-25,12.1045,12.1045,11.3835,11.5074,198856.89047694
2009-09-28,11.6145,12.1442,11.4796,12.1145,138386.9979617
2009-09-29,12.1045,12.1045,11.6939,11.812,222597.40032332
2009-09-30,11.7821,12.0064,11.3934,11.6642,191755.00270534
2009-10-01,11.6245,11.6245,11.0601,11.1672,207229.13296067
2009-10-02,11.0899,11.3934,10.9431,11.2952,182717.33632478
2009-10-05,11.4132,11.5373,11.1384,11.3151,109400.72972867
2009-10-06,11.3636,11.5758,11.2852,11.5471,121758.45806718
2009-10-07,11.5273,12.3098,11.3239,12.2216,1294803.9992445
2009-10-08,12.3595,13.0229,12.0261,12.779,831952.27631743
2009-10-09,12.7294,13.0428,12.5568,13.0329,309589.47621728
2009-10-12,13.0229,13.5606,12.9655,13.3573,496544.35290322
2009-10-13,13.4059,13.4455,13.1123,13.4059,306720.08771671
2009-10-14,13.5894,13.5894,13.2492,13.3573,231467.70251164
2009-10-15,13.2392,13.3473,13.1598,13.2889,238227.8043726
2009-10-16,13.1995,13.3373,13.0229,13.1995,273569.87903838
2009-10-19,13.1995,13.3473,12.9754,13.3373,215616.49871477
2009-10-20,13.2889,13.4157,13.1698,13.2789,323038.09645939
2009-10-21,13.1698,13.5794,13.1698,13.2292,493699.16163528
2009-10-22,13.1895,13.386,12.9555,13.3186,223656.0292501
2009-10-23,13.4157,13.4733,12.9367,12.9832,286735.19001532
2009-10-26,13.0329,13.2095,12.6332,12.7394,337896.20550114
2009-10-27,12.779,12.9932,12.3198,12.3793,266329.86539728
2009-10-28,12.3793,12.4874,11.1484,11.197,664330.98848843
2009-10-29,11.4976,11.7226,11.2654,11.556,223805.24551786
2009-10-30,11.4876,11.4876,10.9818,11.0997,253145.39827785
2009-11-02,11.1484,11.3636,10.5781,10.7953,241033.67513756
2009-11-03,10.7367,10.8052,10.4134,10.7764,231360.83140094
2009-11-04,10.8547,10.8547,10.4521,10.5195,255981.51558358
2009-11-05,10.6971,11.1285,10.5979,11.0205,160469.99737417
2009-11-06,10.9242,11.1484,10.8052,11.08,127956.98248793
2009-11-09,11.2059,11.2852,11.0403,11.1087,154292.64553194
2009-11-10,11.1484,11.3438,10.8944,11.0601,215063.9952368
2009-11-11,11.1087,11.3934,10.9916,11.3438,206728.04860199
2009-11-12,11.2852,11.6344,11.0997,11.1574,283250.7885192
2009-11-13,11.1484,11.2357,10.8449,11.0006,202614.51905797
2009-11-16,11.1484,11.6542,11.0205,11.6145,478077.83154822
2009-11-17,11.4876,11.566,11.2654,11.4132,144899.07818838
2009-11-18,11.4509,11.4976,11.0403,11.1672,460214.22457247
2009-11-19,11.0006,11.0899,10.7467,10.9818,157252.7736548
2009-11-20,10.8944,11.2852,10.8944,11.2158,159887.24735543
2009-11-23,11.3438,11.7921,11.3151,11.4132,199948.79059855
2009-11-24,11.3934,11.4321,11.0899,11.197,89786.856260642
2009-11-25,11.2258,11.4509,11.0105,11.0601,323324.43037863
2009-11-27,10.7764,10.9916,10.6079,10.6178,111915.22548425
2009-11-30,10.6276,10.6475,10.2696,10.4323,219073.6783242
2009-12-01,10.5781,11.0403,10.4998,11.0006,213922.69243194
2009-12-02,10.9718,11.3051,10.9044,11.0899,184425.25765997
2009-12-03,11.1187,11.1484,10.7269,10.7467,109760.66356376
2009-12-04,11.0105,11.4509,10.825,11.1087,159074.62362687
2009-12-07,11.07,11.3636,10.8647,11.1384,120217.90092421
2009-12-08,11.0105,11.3151,10.9144,11.2059,160937.81053799
2009-12-09,11.1574,11.3934,11.0403,11.3735,133829.85248646
2009-12-10,11.4232,11.5273,11.08,11.4232,197943.44494584
2009-12-11,11.4599,11.4697,11.1771,11.3438,133169.46967976
2009-12-14,11.4697,11.8714,11.4419,11.8714,146665.47616906
2009-12-15,11.7921,11.8615,11.7226,11.8218,153529.42448664
2009-12-16,11.9101,12.1442,11.7723,12.1342,204926.36299043
2009-12-17,12.0162,12.1918,11.5758,12.0758,286493.2176892
2009-12-18,12.1145,12.2612,11.8903,12.0361,260152.51355505
2009-12-21,12.0558,12.2017,11.9101,12.164,93667.487440779
2009-12-22,12.164,12.4586,12.0461,12.419,125806.45343955
2009-12-23,12.4487,13.0131,12.2801,13.0032,217619.82793144
2009-12-24,13.0626,13.871,12.643,13.0527,424251.08760299
2009-12-28,13.15,13.15,12.3991,12.4973,231487.86687215
2009-12-29,12.4973,12.4973,11.6047,12.2216,329825.42020703
2009-12-30,12.1918,12.5568,11.9379,12.1244,723908.60805109
2009-12-31,12.1542,12.3296,11.919,12.0758,222395.75671822
2010-01-04,12.2801,12.419,12.1729,12.409,159840.86932625
2010-01-05,12.4289,13.2987,12.3495,13.2194,546928.0322914
2010-01-06,13.2194,13.9305,13.1311,13.8413,579150.68038627
2010-01-07,13.7837,13.8611,13.3086,13.8214,371460.79178796
2010-01-08,13.8125,13.9107,13.5993,13.9107,203559.21934786
2010-01-11,13.9107,13.9107,13.377,13.4832,157853.671598
2010-01-12,13.4059,13.4059,12.9655,13.0527,143300.04439995
2010-01-13,13.0825,13.502,12.9655,13.2689,151072.3971585
2010-01-14,13.2194,13.5407,13.0726,13.3186,155459.15378744
2010-01-15,13.386,13.386,12.6917,12.7394,341698.19567528
2010-01-19,12.7194,12.8584,12.4675,12.7691,211974.81520668
2010-01-20,12.6827,12.8285,12.2513,12.4973,153851.04603677
2010-01-21,12.4973,12.8385,12.2612,12.4675,236592.47473524
2010-01-22,12.4586,12.8871,12.2116,12.2216,352924.70338919
2010-01-25,12.3793,12.4586,11.7326,12.1819,333191.86019417
2010-01-26,12.1918,12.1918,11.684,11.684,157495.75419894
2010-01-27,11.684,11.9667,11.5758,11.919,169881.71264217
2010-01-28,11.919,11.919,11.2357,11.3051,234043.69956679
2010-01-29,11.3835,11.7029,11.0105,11.0105,155126.44183904
2010-02-01,11.0303,11.2258,10.5979,11.08,355334.34447013
2010-02-02,11.1187,11.2555,10.9431,11.0997,162055.92432827
2010-02-03,11.0997,11.197,10.9044,10.9431,115068.931468
2010-02-04,10.8151,10.8846,10.2795,10.3083,286130.25920002
2010-02-05,10.2696,10.4621,10.0623,10.348,255076.13579668
2010-02-08,10.3678,10.5295,10.1813,10.4234,138827.58923884
2010-02-09,10.5879,10.6276,10.4134,10.4998,122427.91483611
2010-02-10,10.4621,10.6475,10.2696,10.5682,109137.58482401
2010-02-11,10.5582,10.6971,10.3777,10.6971,104903.06911692
2010-02-12,10.5395,10.8052,10.3777,10.7467,124725.64371622
2010-02-16,10.8547,10.8547,10.5682,10.7169,113738.08367435
2010-02-17,10.6971,10.7367,10.3777,10.5295,220375.28779512
2010-02-18,10.5492,10.8052,10.5295,10.7853,147948.93771551
2010-02-19,10.7853,10.825,10.5492,10.6971,132276.18850917
2010-02-22,10.7467,10.7566,10.5879,10.6276,87020.305998677
2010-02-23,10.5682,10.7853,10.4034,10.7367,160894.45716289
2010-02-24,10.7467,10.7764,10.6178,10.7169,123786.99273447
2010-02-25,10.5879,10.8449,10.4034,10.4134,93286.381027141
2010-02-26,10.4521,10.5682,10.2597,10.2895,145529.21445432
2010-03-01,10.4034,10.8449,10.3867,10.7853,172901.32562855
2010-03-02,10.8449,11.1384,10.825,11.08,104783.09117188
2010-03-03,11.1384,11.4876,11.08,11.1871,156879.73298537
2010-03-04,11.2357,11.4032,11.1484,11.3835,68993.367702789
2010-03-05,11.4232,11.919,11.3538,11.8318,150475.53208741
2010-03-08,11.8814,11.9101,11.2654,11.3438,175231.31748547
2010-03-09,11.3338,11.5173,11.0205,11.2555,144319.35282372
2010-03-10,11.2258,11.5273,11.1484,11.3051,147476.08346156
2010-03-11,11.2852,11.3438,11.1384,11.2852,88742.342386226
2010-03-12,11.3151,11.4321,11.0205,11.4032,221077.00754087
2010-03-15,11.4032,11.4032,10.8647,10.9144,329599.57936932
2010-03-16,11.2952,11.3835,10.6773,10.7566,234452.02786711
2010-03-17,10.835,11.1484,10.7666,10.8944,171902.18156527
2010-03-18,11.0403,12.4973,10.9818,12.4388,694963.6767571
2010-03-19,12.4775,12.4775,11.3438,11.5074,468337.43720389
2010-03-22,11.4321,12.0658,11.3538,11.7425,300604.23717405
2010-03-23,11.7226,11.8714,11.5273,11.8218,94403.486599392
2010-03-24,11.812,11.919,11.6642,11.7029,312124.13633338
2010-03-25,11.8417,12.1145,11.5858,11.6047,145449.56523031
2010-03-26,11.684,11.7326,11.2357,11.2852,134456.96409831
2010-03-29,11.2754,11.5273,11.2357,11.4321,125114.81587406
2010-03-30,11.4419,11.6642,11.4132,11.5074,164031.02344022
2010-03-31,11.4232,11.7821,11.3151,11.4976,185582.69195325
2010-04-01,11.6344,11.7127,11.2654,11.5858,174969.18079884
2010-04-05,11.6741,12.5072,11.6145,12.3098,378809.69297581
2010-04-06,12.2612,12.2801,11.9379,12.0945,111306.26179685
2010-04-07,12.0461,12.0658,11.7127,11.812,115686.96911763
2010-04-08,11.7127,11.9002,11.566,11.802,97890.912749586
2010-04-09,11.7723,11.8417,11.5373,11.556,109284.78465573
2010-04-12,11.6047,11.8615,11.5273,11.6344,104909.11842507
2010-04-13,11.6344,11.7029,11.4876,11.556,77274.870564221
2010-04-14,11.5957,12.0945,11.5957,12.0758,116779.87745728
2010-04-15,12.0858,12.3595,12.0064,12.2801,184537.16986081
2010-04-16,12.2712,12.3991,12.0945,12.3396,262075.18532968
2010-04-19,12.3098,12.4586,12.0162,12.3991,168968.26711108
2010-04-20,12.4874,13.4832,12.3991,13.4554,339189.74922784
2010-04-21,13.4356,13.8413,13.0726,13.7837,627513.89085135
2010-04-22,13.6091,14.1666,13.3573,13.9602,354660.8548291
2010-04-23,13.9702,14.0386,13.2095,13.5794,217674.27170482
2010-04-26,13.6091,13.8611,13.6091,13.6687,132836.75773134
2010-04-27,13.5606,13.8908,13.4356,13.5209,207971.18142743
2010-04-28,13.502,13.5794,13.2194,13.4832,167063.74326091
2010-04-29,13.5507,13.5694,13.2392,13.5308,123860.59265034
2010-04-30,13.5209,13.5606,13.0329,13.0428,125082.55289724
2010-05-03,13.0825,13.6687,12.8484,13.5308,229647.86897561
2010-05-04,13.2689,13.2689,12.663,12.8584,200312.75730576
2010-05-05,12.6133,13.15,12.2999,13.0329,193708.92923875
2010-05-06,12.897,13.0726,11.4796,12.419,319486.14435556
2010-05-07,12.2801,12.7007,11.6741,11.7921,276494.71953034
2010-05-10,12.7194,12.7194,11.9964,12.5469,175730.38540809
2010-05-11,12.3595,13.6687,12.3595,13.4733,412671.70358014
2010-05-12,13.6388,14.4314,13.3473,14.4215,458409.51430682
2010-05-13,14.4116,15.5045,14.225,14.4899,628828.60715659
2010-05-14,14.244,14.244,13.6687,13.8314,334040.77977163
2010-05-17,13.9801,14.8014,13.9305,14.6456,323407.10425671
2010-05-18,14.8014,14.8409,13.8413,13.99,317106.74981539
2010-05-19,13.9008,14.2539,13.6388,14.0684,247811.92492298
2010-05-20,13.5894,13.8908,13.1211,13.1211,364747.06795618
2010-05-21,12.9168,13.8511,12.7096,13.3959,307046.75035697
2010-05-24,13.3959,13.8125,13.2095,13.2392,131314.34851283
2010-05-25,12.8385,13.259,12.2216,13.1698,229423.03635593
2010-05-26,13.259,13.5794,12.9932,13.3186,346835.06651519
2010-05-27,13.7153,15.7883,13.6291,15.6712,858476.47613221
2010-05-28,15.5235,15.6116,15.0354,15.1317,623978.07023593
2010-06-01,15.337,17.6233,15.337,17.2829,1855858.1742912
2010-06-02,17.4902,18.0536,17.1362,17.9188,970482.44123875
2010-06-03,17.9287,18.0536,17.4407,17.7898,563213.77805725
2010-06-04,17.1838,18.2202,16.5133,16.7761,929511.48533664
2010-06-07,16.8456,17.1639,16.1562,16.2654,591582.00864065
2010-06-08,16.1562,16.4539,15.5145,16.2752,643990.18982402
2010-06-09,16.5708,18.2103,16.4439,17.4992,629770.28279241
2010-06-10,17.9475,18.131,17.5279,17.9674,376938.44032048
2010-06-11,17.8493,18.3473,17.4902,18.3473,432171.64841129
2010-06-14,18.4166,19.0535,18.007,18.0358,562084.57386869
2010-06-15,18.3175,18.5833,17.8989,18.486,443899.24048387
2010-06-16,18.367,19.0535,18.1608,18.8392,378327.76475961
2010-06-17,19.0435,19.0435,18.1805,18.9076,242074.15613987
2010-06-18,18.9562,18.9562,18.2382,18.2779,424655.38303121
2010-06-21,19.0535,19.0535,17.3415,17.4407,728272.17566544
2010-06-22,17.4804,18.1013,17.0211,17.0588,376092.54539709
2010-06-23,16.9814,17.5566,16.7464,17.2631,407812.09269725
2010-06-24,17.1451,17.3415,17.0014,17.1639,606049.93730654
2010-06-25,17.2235,17.642,17.0985,17.4804,575784.24039914
2010-06-28,17.3514,17.9385,17.0985,17.7898,465398.48165957
2010-06-29,17.3514,17.401,16.9914,17.2532,1633018.8016418
2010-06-30,17.3028,18.2877,17.2532,17.5656,582513.08750131
2010-07-01,17.7214,17.7997,16.4736,17.2235,701489.87203614
2010-07-02,17.3316,17.7114,17.1362,17.5379,242124.56704115
2010-07-06,17.9385,17.9772,17.0786,17.1173,265892.29877421
2010-07-07,17.2731,18.3175,16.8951,18.2877,325333.80890345
2010-07-08,18.5357,18.5644,17.9088,18.377,219656.42834294
2010-07-09,18.3175,19.0435,18.1608,19.0246,360641.60415635
2010-07-12,18.9949,19.4422,18.6606,19.101,397315.5348338
2010-07-13,19.3936,19.7338,19.1209,19.588,484165.45198617
2010-07-14,19.5582,19.714,19.4323,19.6158,283014.86550123
2010-07-15,19.588,19.714,19.0732,19.5781,249076.23032695
2010-07-16,19.4521,19.4521,18.6011,18.6508,433280.68823933
2010-07-19,18.6705,19.1406,17.8989,18.3175,359053.66076619
2010-07-20,17.9772,18.6111,17.4506,18.5544,379008.31192682
2010-07-21,18.7896,19.2567,18.621,18.6805,283530.06491226
2010-07-22,19.1209,20.321,19.0535,20.1851,546436.02189494
2010-07-23,20.1167,20.4479,19.8706,20.3012,293062.76634334
2010-07-26,20.4479,21.2097,20.1752,21.0253,400759.60760891
2010-07-27,21.2295,21.4933,21.0053,21.1433,341408.83710197
2010-07-28,20.9856,21.1521,19.8032,19.9203,410563.51968884
2010-07-29,20.0483,20.4778,19.2072,19.8609,253409.55140052
2010-07-30,19.4323,20.2248,19.2567,20.1365,340904.72808922
2010-08-02,20.5561,20.7593,19.95,19.9788,237545.24076934
2010-08-03,19.8032,20.4479,19.5007,19.8319,213605.10375391
2010-08-04,19.9103,20.3607,19.596,19.8222,220905.61047654
2010-08-05,19.5781,20.1464,19.5781,19.6545,141429.79996265
2010-08-06,19.3639,20.068,19.3441,19.7338,247381.41582609
2010-08-09,19.8609,20.2049,19.5682,20.1752,292810.71183696
2010-08-10,20.1951,22.4714,20.1752,22.2264,1137564.3324241
2010-08-11,22.0211,22.031,21.045,21.171,737458.05009575
2010-08-12,20.9082,20.9469,20.1266,20.2049,361500.60591407
2010-08-13,20.1653,20.5948,19.9402,19.9986,294163.74042718
2010-08-16,19.9402,20.8387,19.8319,20.6215,280121.27976804
2010-08-17,20.9856,21.2494,20.7197,20.9369,308382.63924076
2010-08-18,20.9657,21.3288,20.4191,20.7495,333096.07948175
2010-08-19,20.5749,20.6909,19.2667,19.2766,412682.79397843
2010-08-20,19.227,19.3539,18.4464,19.1586,405979.1523269
2010-08-23,19.0832,19.8806,18.9265,19.4809,355954.39855582
2010-08-24,19.5394,19.6842,18.6905,18.8491,491388.32592083
2010-08-25,18.73,19.4908,18.3175,19.4035,294562.99476528
2010-08-26,19.5205,19.5682,18.6705,18.73,176007.64536509
2010-08-27,19.0048,19.5305,18.377,19.4125,232827.78862804
2010-08-30,19.3539,19.4035,18.8392,19.0048,195923.98424077
2010-08-31,19.0048,19.5107,18.6905,19.2567,240107.12277212
2010-09-01,19.5682,20.4678,19.3837,20.4479,258226.81712636
2010-09-02,20.3012,21.4933,20.2823,21.4349,470282.28977507
2010-09-03,21.6679,22.1192,21.2494,21.9517,282520.83866874
2010-09-07,21.9228,21.9517,21.055,21.1998,212211.74644267
2010-09-08,21.1998,21.7076,21.0649,21.3565,185038.25421948
2010-09-09,21.6877,21.785,21.2494,21.4438,214435.87540692
2010-09-10,21.5033,21.5033,20.3507,20.4479,280451.97528041
2010-09-13,20.7396,21.5519,20.6036,21.3952,287859.35311374
2010-09-14,21.2594,22.2164,21.1144,22.0805,265538.41424726
2010-09-15,22.0011,22.2759,21.543,22.1668,245813.63679644
2010-09-16,22.1768,22.4714,21.6779,22.0994,236668.09108716
2010-09-17,22.385,22.4138,21.6382,21.9517,236947.36748022
2010-09-20,22.0805,22.5696,21.9714,22.5596,356268.96257976
2010-09-21,22.5496,23.728,22.2164,23.479,518901.58761862
2010-09-22,23.4206,23.8361,22.9603,23.4206,384963.85580343
2010-09-23,23.2737,23.7379,22.764,22.8423,178810.49147598
2010-09-24,23.3233,23.6228,22.8908,23.3809,189320.15617376
2010-09-27,23.5087,23.6328,22.5696,22.6757,229203.24482637
2010-09-28,22.8234,23.728,22.3751,23.6893,294631.55359101
2010-09-29,23.6625,23.7865,22.9603,23.1171,450373.00842558
2010-09-30,23.1855,23.728,22.764,22.9603,277555.36489317
2010-10-01,23.6061,23.6228,22.9603,23.499,241232.29408858
2010-10-04,23.489,23.6794,22.6856,22.9504,216065.15573612
2010-10-05,23.3333,23.7964,23.2142,23.7181,370743.94877183
2010-10-06,23.728,24.573,23.728,24.3568,478932.80043384
2010-10-07,24.583,24.7962,24.2309,24.5056,310477.71629775
2010-10-08,24.6693,25.3318,24.3082,25.0095,396308.32502634
2010-10-11,25.059,25.1572,24.2794,24.337,253459.96230181
2010-10-12,24.1913,24.6028,23.8361,24.1426,249603.52835429
2010-10-13,24.3667,25.0095,24.1526,24.9123,209089.29521771
2010-10-14,24.9718,25.6274,24.9718,25.5788,355239.57197574
2010-10-15,25.79,26.3585,25.5005,25.7226,609955.77393731
2010-10-18,25.79,26.1054,25.5788,25.8684,216011.72018078
2010-10-19,25.4707,26.1343,24.9222,25.0789,520454.24337789
2010-10-20,25.3318,25.5094,24.9123,25.2336,161476.19896361
2010-10-21,25.4311,25.5689,23.9839,24.3568,333070.87403111
2010-10-22,24.4263,24.708,23.9641,24.0533,197287.09501123
2010-10-25,24.1913,24.6693,24.1913,24.4163,192980.99582434
2010-10-26,24.1813,24.4163,23.6893,23.7766,214843.19548922
2010-10-27,23.5664,23.7766,23.127,23.5464,325405.39238325
2010-10-28,23.7092,24.0038,23.0476,23.1468,189432.06837459
2010-10-29,23.0774,24.583,23.0774,24.466,732317.14638374
2010-11-01,24.708,25.6185,24.708,25.1572,459260.45032035
2010-11-02,25.322,25.8784,25.2049,25.8784,316255.81380186
2010-11-03,25.8882,26.1531,25.6085,25.9576,339492.21463549
2010-11-04,25.8882,26.2294,24.7665,25.5292,534496.70403702
2010-11-05,24.4263,24.7178,22.4812,23.3233,1073935.692835
2010-11-08,23.2242,23.362,22.5696,22.5893,629018.15214539
2010-11-09,22.7243,23.4106,22.6657,23.2639,418894.42523352
2010-11-10,23.2836,23.6428,23.1071,23.6428,262901.92411059
2010-11-11,23.4503,23.5861,23.0079,23.1855,204609.78253043
2010-11-12,22.9603,23.3035,22.6181,22.7838,155223.23076947
2010-11-15,23.0079,23.1855,22.7937,22.8721,130438.20704869
2010-11-16,22.764,22.8908,21.0153,21.8246,619033.76903889
2010-11-17,21.8048,22.0805,21.6382,21.9814,211340.64606864
2010-11-18,22.4714,23.6061,22.2859,23.3521,394192.07539081
2010-11-19,23.362,23.7379,22.9792,23.5464,189447.19164498
2010-11-22,23.5464,23.7379,23.1656,23.7379,158444.48736094
2010-11-23,23.3521,23.8946,23.0674,23.7181,143839.44104358
2010-11-24,23.9938,24.6881,23.9045,24.4758,154696.94096016
2010-11-26,24.1426,24.8726,24.1426,24.3667,93057.515535353
2010-11-29,24.2695,24.6594,23.6893,24.4064,139543.42403695
2010-11-30,24.0929,24.6197,23.7964,24.1913,206173.52868797
2010-12-01,24.7178,25.9963,24.708,25.9379,627301.15684797
2010-12-02,26.0757,26.5756,25.8882,26.3585,365678.66141173
2010-12-03,26.2791,28.9888,26.0063,28.3005,896153.58374503
2010-12-06,28.4184,29.214,28.0694,28.4483,438448.81383803
2010-12-07,28.9392,29.1049,28.2231,28.35,350369.87891258
2010-12-08,28.5374,28.8211,28.1368,28.2706,274996.50754445
2010-12-09,28.5861,28.6645,28.2608,28.5574,437191.56596024
2010-12-10,28.6843,29.6057,28.5861,29.1743,297296.27383239
2010-12-13,29.2238,29.7088,28.8797,28.9194,357204.58890744
2010-12-14,29.0165,29.0662,27.8064,27.9126,374386.64049795
2010-12-15,27.8461,28.3005,27.1905,27.2878,413137.50030793
2010-12-16,27.2878,28.6645,27.2579,28.6545,494673.10024791
2010-12-17,28.7517,29.3091,28.1665,28.3897,374920.99605146
2010-12-20,28.4096,28.8211,28.2329,28.3005,283671.21543583
2010-12-21,28.5861,29.1446,28.5474,29.0752,270324.4252143
2010-12-22,29.3091,30.0312,28.9094,30.0123,333052.72610664
2010-12-23,30.1482,30.1582,29.5363,29.8438,199977.02070326
2010-12-27,29.9032,30.5014,29.2992,30.4715,151149.02172845
2010-12-28,30.6005,31.2442,30.3247,31.2442,280657.65175762
2010-12-29,31.2641,31.2641,29.7862,30.306,291669.4090321
2010-12-30,30.4319,30.4815,29.3776,29.8933,734956.66117449
2010-12-31,30.178,30.4021,29.9032,29.9429,148952.11465088
2011-01-03,30.5906,31.7015,30.4319,31.15,442723.65826615
2011-01-04,31.6618,31.6618,30.3347,31.1688,353756.48326023
2011-01-05,31.1777,34.1266,31.1777,34.0869,905143.86387839
2011-01-06,34.0969,34.3427,33.6078,33.9788,384212.73337444
2011-01-07,34.1663,34.196,33.218,33.7943,222516.74288128
2011-01-10,33.6177,34.1166,32.973,33.9985,333523.56392455
2011-01-11,34.196,35.408,33.824,35.1521,429185.30661977
2011-01-12,35.8752,36.149,34.5759,34.8774,515820.4733327
2011-01-13,34.9953,37.4363,34.7812,36.4326,636134.15496934
2011-01-14,36.4326,36.88,35.4477,36.5883,358825.80349243
2011-01-18,36.5982,36.9275,36.2958,36.6379,314627.54169069
2011-01-19,36.9474,37.0852,33.4213,33.6475,784575.10308131
2011-01-20,33.1982,33.218,31.022,31.7809,869372.28833376
2011-01-21,32.3293,32.368,31.4287,32.0744,387203.10803807
2011-01-24,32.0843,32.1637,31.515,31.7312,319596.04012034
2011-01-25,31.4188,31.6142,30.8752,31.4575,277539.23340476
2011-01-26,31.4188,33.0692,31.022,32.6903,461251.68092071
2011-01-27,32.8451,33.6861,32.243,33.3252,292220.90429204
2011-01-28,33.2676,33.9301,32.729,32.7974,339359.12985614
2011-01-31,32.729,33.6078,32.1935,33.0594,437143.17149501
2011-02-01,33.4113,35.6035,33.1685,35.5072,404020.18470336
2011-02-02,35.3207,35.7968,35.1719,35.5638,270924.31493948
2011-02-03,35.7493,36.2371,35.1035,36.0497,207375.32457435
2011-02-04,36.0497,36.6835,35.7968,36.4524,142107.32247578
2011-02-07,36.5398,36.9573,36.3929,36.7519,345929.6867283
2011-02-08,36.7519,36.9672,36.4524,36.9672,251522.1672568
2011-02-09,36.9087,36.9275,36.3453,36.628,256566.28203837
2011-02-10,36.2958,37.0357,36.02,36.7916,299614.16707301
2011-02-11,36.5398,39.549,36.4029,39.539,524611.12629702
2011-02-14,39.3447,39.423,38.818,38.9995,358711.87485555
2011-02-15,38.9024,39.1483,38.1009,39.0192,331508.13609159
2011-02-16,39.423,42.7804,39.2177,41.7966,718264.60354437
2011-02-18,43.4955,43.8963,40.2146,40.8979,622960.7782482
2011-02-22,39.7632,39.7632,38.2388,38.9221,708849.86362227
2011-02-23,38.9798,39.0492,36.1588,36.8899,774002.92886594
2011-02-24,36.87,39.0789,36.4227,38.9024,535967.69413621
2011-02-25,39.3149,41.0249,38.9221,41.0149,514533.98713218
2011-02-28,41.0626,41.8363,40.4952,41.121,414006.5842459
2011-03-01,41.4999,41.4999,39.4706,39.6461,341894.79819026
2011-03-02,39.4409,40.027,38.7882,39.1186,413458.11364004
2011-03-03,39.4131,40.8086,39.3734,40.7591,269234.54152873
2011-03-04,40.6312,41.131,40.2046,40.8384,262959.39253805
2011-03-07,41.3948,41.8064,39.2752,39.8822,308645.78414541
2011-03-08,39.7929,41.0149,39.1186,40.7789,395565.26834155
2011-03-09,40.5627,40.8582,39.9119,40.3137,255510.67776567
2011-03-10,39.8922,39.9119,38.1792,38.4947,476756.05771679
2011-03-11,38.1198,39.8822,37.7587,39.3447,479591.1668045
2011-03-14,38.9895,39.5193,38.1009,38.574,531208.90505586
2011-03-15,36.4624,37.6823,34.3904,37.3024,827409.24589454
2011-03-16,40.027,44.9416,40.027,44.412,3267396.681182
2011-03-17,44.9516,48.7018,44.8246,45.8215,1702092.8267866
2011-03-18,46.7963,47.942,44.9714,45.4971,912715.58124987
2011-03-21,43.4857,45.6846,43.0671,45.6548,974047.50017691
2011-03-22,45.5755,49.4973,45.3613,49.4386,1393683.9738772
2011-03-23,48.5758,49.2998,47.686,48.3002,869447.90468566
2011-03-24,49.29,49.29,47.5323,47.6266,812452.3314863
2011-03-25,45.9186,49.1541,45.8799,49.1541,3573886.8951888
2011-03-28,48.9577,51.595,48.6046,51.1547,1462251.8735732
2011-03-29,52.679,53.5687,51.0286,53.0024,1385112.1042244
2011-03-30,53.4616,53.6769,51.0386,51.966,1250396.0280935
2011-03-31,51.5653,53.8811,51.0099,53.774,1505767.5717717
2011-04-01,54.0379,54.7114,53.6372,54.2492,717424.75792912
2011-04-04,54.7114,56.3341,54.0855,56.2547,839323.35830184
2011-04-05,55.97,59.0378,55.9105,58.6867,1361413.9395351
2011-04-06,59.3423,62.1166,55.6992,56.108,2266498.31855
2011-04-07,56.6862,57.2247,54.3484,55.6199,1047920.6431232
2011-04-08,56.4114,56.8012,53.9794,55.2866,617990.2633825
2011-04-11,55.2013,55.9205,53.794,55.3461,1272683.6957651
2011-04-12,54.4276,54.7411,50.4306,50.7172,1696537.5454661
2011-04-13,51.3897,52.5035,49.7294,52.2297,1268940.1822365
2011-04-14,51.6138,53.1761,50.8144,52.8546,585485.31424048
2011-04-15,52.8933,52.9627,50.245,51.6238,1130434.2145478
2011-04-18,50.4901,50.5098,47.1892,48.1444,1647441.3604965
2011-04-19,48.1156,51.1635,47.8726,49.768,1643939.8192939
2011-04-20,51.0286,52.8447,50.864,52.3686,903035.67998709
2011-04-21,53.6074,56.6276,53.3922,55.9402,1187854.2475359
2011-04-25,55.7736,55.9205,51.0099,53.5876,1166938.7645969
2011-04-26,53.9794,55.5822,53.4993,54.0082,591077.8996279
2011-04-27,54.279,54.5557,51.6038,53.9595,627528.0059037
2011-04-28,53.9695,55.1518,53.3625,54.0181,346126.28924327
2011-04-29,53.9011,54.507,52.2,53.6769,502395.04210519
2011-05-02,54.3385,55.366,53.3426,53.539,363336.57093851
2011-05-03,53.1849,53.3229,49.7481,51.7606,895809.78139834
2011-05-04,51.7319,51.7903,49.9525,50.4404,716540.55072076
2011-05-05,49.6797,51.7219,48.8584,51.361,1114953.0267664
2011-05-06,52.1415,54.6647,51.8003,52.9826,1054595.0464519
2011-05-09,53.1462,55.5624,52.8348,55.3263,924660.94841596
2011-05-10,50.3433,50.6091,44.0342,45.2551,6143506.9713226
2011-05-11,45.265,47.0811,42.1655,42.4195,2863580.1565197
2011-05-12,41.6587,46.7379,40.1848,46.115,3029166.8603733
2011-05-13,46.0169,47.0721,43.9061,44.0441,1422897.0911659
2011-05-16,43.5531,45.381,43.0671,43.1068,1014823.8700002
2011-05-17,42.959,43.9658,42.1178,42.721,660745.76518975
2011-05-18,42.6148,46.0366,42.3133,45.5368,1014975.1027039
2011-05-19,46.2331,46.2618,44.2216,45.2829,741464.70852908
2011-05-20,44.6292,46.2519,44.3832,45.3116,884692.16123119
2011-05-23,44.0639,44.289,42.2537,42.6148,939164.16471275
2011-05-24,42.8399,43.5819,41.6388,41.8064,815308.61315253
2011-05-25,41.7172,46.0169,41.2094,45.4773,1298992.1369225
2011-05-26,45.1073,46.6198,44.9029,45.6449,987343.87949717
2011-05-27,45.87,46.243,44.7651,45.3613,452068.83114447
2011-05-31,46.2231,47.0324,45.6746,46.6198,711683.96449194
2011-06-01,46.5802,46.6595,43.6314,43.8169,752029.82521825
2011-06-02,43.9558,44.3832,39.2455,39.7245,3233715.1416041
2011-06-03,40.7094,41.4901,37.8866,40.0667,3275620.7156159
2011-06-06,40.0469,40.4854,36.88,37.0753,1841423.5168201
2011-06-07,37.4363,37.594,36.1093,36.7322,1030662.9751807
2011-06-08,36.5982,37.0158,35.7393,36.2571,1054327.8686751
2011-06-09,36.3751,36.5119,35.5835,36.1192,830063.88395569
2011-06-10,36.149,36.5486,35.2613,35.6719,694914.27407385
2011-06-13,36.0894,36.149,33.5294,33.5791,1483924.5282492
2011-06-14,33.5889,36.0299,33.5889,35.7393,1168368.4177571
2011-06-15,34.7515,35.7393,34.3517,34.6354,796635.4071023
2011-06-16,34.9558,35.3783,32.7577,33.3639,748798.48644653
2011-06-17,33.6663,33.9589,29.6921,31.0121,2528913.2733542
2011-06-20,30.2474,33.5592,30.051,32.8074,1265172.4714752
2011-06-21,33.0791,35.5271,32.485,33.7844,1365997.298679
2011-06-22,33.7943,34.0679,32.9632,33.218,556832.76617387
2011-06-23,32.3868,33.4897,31.8006,33.1982,1061853.2080174
2011-06-24,33.461,33.461,31.8493,32.1538,1047707.9091198
2011-06-27,32.2529,33.5592,31.8393,33.334,632898.78332553
2011-06-28,33.4798,35.3108,33.218,35.1422,1167114.1945335
2011-06-29,35.418,36.0993,34.6551,34.9558,998206.42050388
2011-06-30,34.8774,35.2711,33.4313,34.2833,1189304.0650565
2011-07-01,34.0679,34.6821,33.8607,34.5074,542400.12513888
2011-07-05,34.3904,35.5835,33.6574,35.3207,850700.09050155
2011-07-06,35.291,36.6558,35.0242,36.02,966479.81567753
2011-07-07,36.6835,37.4165,35.6907,36.3155,1001360.1264876
2011-07-08,36.0398,36.0398,34.6057,35.5171,699981.57787
2011-07-11,34.7614,34.7614,32.5149,33.0991,911520.84288965
2011-07-12,32.8253,32.9135,30.1978,30.4518,1646986.654167
2011-07-13,30.7671,31.6241,29.8348,31.2541,1172448.6761063
2011-07-14,31.3989,31.6816,29.6524,29.7288,716585.92053192
2011-07-15,29.9628,30.3158,28.9888,29.5859,891125.60045189
2011-07-18,29.5561,29.566,28.2329,29.2536,832036.96663158
2011-07-19,29.6334,29.6821,28.7517,29.1049,812840.49542611
2011-07-20,28.9591,29.5561,28.3699,29.3181,659771.82657712
2011-07-21,29.6236,32.124,29.4173,31.2154,1301493.5258437
2011-07-22,31.032,32.1935,30.2861,32.0546,996250.47753441
2011-07-25,31.4089,33.1485,31.2541,31.9554,907837.82244252
2011-07-26,31.9356,32.0942,31.1957,31.6529,490745.08282057
2011-07-27,31.2154,31.4575,30.2861,30.4815,833278.08302097
2011-07-28,30.4021,30.4021,28.9194,29.0365,704149.55118741
2011-07-29,28.5861,29.7962,27.5933,29.2238,1121716.1532814
2011-08-01,30.787,30.787,28.0594,28.5672,1101673.7871524
2011-08-02,28.4283,28.9392,26.9147,26.9744,876466.11036116
2011-08-03,27.0636,27.9126,26.2791,27.866,877960.28947494
2011-08-04,27.4642,28.0793,26.5458,26.6043,1389476.6800568
2011-08-05,26.8751,27.633,23.7379,25.1087,2028161.6266307
2011-08-08,23.8946,25.2723,22.2065,22.3453,2042084.1093448
2011-08-09,23.4304,29.1146,23.0971,27.3076,3439991.5085307
2011-08-10,27.1608,28.6158,26.0163,26.6242,2180085.9680207
2011-08-11,26.9941,30.5014,25.8684,29.8536,1767479.7986122
2011-08-12,30.5311,32.3105,30.4715,31.8979,2020501.1860729
2011-08-15,32.3868,35.1719,32.1835,35.1422,1446947.1239461
2011-08-16,34.5857,34.7712,31.6142,33.1982,1439751.4718982
2011-08-17,33.6078,33.832,30.6977,31.2998,1136503.6870613
2011-08-18,29.5363,29.8636,27.5139,27.5933,1961431.7083951
2011-08-19,26.9347,28.8112,26.9147,27.2779,1303064.3295274
2011-08-22,28.2132,34.8675,28.1844,33.9589,5056647.9398367
2011-08-23,42.9887,43.0571,37.4662,39.7245,9870545.2092386
2011-08-24,39.7831,40.8285,37.4462,39.4905,3471402.5411151
2011-08-25,40.0171,52.19,39.8228,45.6548,10172574.058482
2011-08-26,44.7264,50.9414,44.1918,50.5198,5245639.4169341
2011-08-29,51.7319,53.4517,48.2605,50.0408,4330651.3122548
2011-08-30,52.4658,52.7564,48.3289,49.7294,4988412.7520891
2011-08-31,50.2352,51.2627,47.0811,47.9321,2796752.4411357
2011-09-01,47.7932,50.5992,46.5336,47.8726,2411241.1229444
2011-09-02,46.6198,49.7779,45.8016,48.7117,1961673.6807213
2011-09-06,47.3558,49.65,46.2718,49.5448,2113567.7755705
2011-09-07,50.7271,52.4658,49.6133,51.5454,2656264.3168089
2011-09-08,50.8144,52.0919,49.6797,50.2352,1537153.3989054
2011-09-09,49.1342,50.5495,47.1406,48.6144,1987619.1633894
2011-09-12,47.686,51.1933,47.3261,50.0507,2293286.6714875
2011-09-13,50.4901,57.4965,50.2649,55.8907,5711561.1637491
2011-09-14,56.4015,57.8873,54.8681,55.4651,3678080.1788159
2011-09-15,56.2547,56.4511,52.8249,54.0082,3310217.7171609
2011-09-16,54.2303,54.4476,51.6822,54.3186,1653467.4796349
2011-09-19,52.7951,57.7018,52.7951,57.0174,1948555.7559914
2011-09-20,58.0133,58.8901,53.9695,54.028,1895637.4164873
2011-09-21,54.1629,54.9266,51.4869,51.7903,1494357.5683772
2011-09-22,50.1459,51.7516,45.7143,49.5844,2870437.0473111
2011-09-23,49.525,51.7805,48.7018,49.9823,1274988.4821715
2011-09-26,50.2937,51.0683,47.6176,50.4504,1128892.6491868
2011-09-27,51.4294,54.6053,50.9414,51.8598,1292719.0043679
2011-09-28,52.0136,52.562,49.4873,49.4973,1136861.6044604
2011-09-29,51.0286,51.0783,45.8016,47.5423,2257426.3727565
2011-09-30,46.8847,50.3234,45.7232,46.836,1347302.9200503
2011-10-03,46.369,47.7535,40.4654,40.6807,3958265.9845375
2011-10-04,40.284,43.2328,39.7444,43.077,2268023.7524226
2011-10-05,42.4095,44.55,42.0286,44.3069,1798274.809983
2011-10-06,44.0837,45.8215,43.7485,45.6548,1103764.8313373
2011-10-07,45.1757,46.3788,43.0869,43.2922,796557.77431433
2011-10-10,44.3734,44.9229,42.8598,43.9458,860500.97792742
2011-10-11,43.4757,49.1243,43.3507,46.135,2818309.1507388
2011-10-12,46.9046,48.1831,46.1944,46.5624,1374833.3214545
2011-10-13,45.9286,47.6078,45.5755,47.0623,756941.86343847
2011-10-14,47.706,50.2054,47.5809,50.1756,1296951.5036389
2011-10-17,49.8552,50.2253,46.1844,46.9829,1344141.1483223
2011-10-18,46.963,50.0884,46.1547,49.6401,1251806.5251112
2011-10-19,48.7018,50.0021,47.0811,47.1793,882488.19662745
2011-10-20,47.091,47.5809,44.4616,45.625,1756834.0244809
2011-10-21,46.7279,48.5956,46.4087,47.219,1034734.1595677
2011-10-24,47.3945,51.2231,46.963,50.4404,1477284.4043334
2011-10-25,49.8454,50.2649,46.7963,46.856,928884.37372477
2011-10-26,47.6465,48.4965,44.55,45.6746,1452158.60292
2011-10-27,48.1542,49.3296,47.1108,48.069,1143561.2132398
2011-10-28,48.79,48.9875,46.135,46.836,663911.56978981
2011-10-31,45.9474,46.856,44.9416,45.753,898542.05224744
2011-11-01,43.2625,44.7948,42.108,43.6404,1950171.9294864
2011-11-02,44.6977,44.9416,43.0274,43.563,1018049.1594636
2011-11-03,44.299,44.299,39.9883,43.3894,3150774.0857366
2011-11-04,43.2525,51.6435,43.0274,50.7758,4929356.3812456
2011-11-07,49.8355,50.1657,44.2018,46.2718,3238167.4324048
2011-11-08,47.4531,48.7503,46.4087,48.3002,2202315.1590469
2011-11-09,50.8144,53.9794,48.3973,48.6443,5420787.0523235
2011-11-10,49.4189,50.1955,47.1892,48.2902,1644528.6186209
2011-11-11,49.0767,52.0532,48.4171,51.3798,1594927.3164205
2011-11-14,50.8342,51.1367,48.9478,49.6034,980714.84597953
2011-11-15,49.8255,52.5233,48.8297,52.083,1076649.8157596
2011-11-16,51.7219,53.9595,50.9512,51.6337,1500169.9452941
2011-11-17,51.118,52.0919,48.2306,49.8057,1137375.7956534
2011-11-18,52.1216,53.1174,47.0623,47.0811,2412674.8089768
2011-11-21,46.4087,46.4087,42.5453,43.1454,2987424.6176817
2011-11-22,43.1266,44.1918,41.1111,41.6983,2992428.4037422
2011-11-23,41.0526,41.5694,39.3347,39.8128,1240604.21463
2011-11-25,39.8228,40.5925,37.9849,38.3975,800769.10100683
2011-11-28,40.5328,41.5694,38.8438,39.3249,2027319.7645794
2011-11-29,39.0888,39.2653,36.01,37.3124,2695759.2415217
2011-11-30,39.0789,39.4032,35.2216,38.0642,3512756.6198669
2011-12-01,39.3249,41.0249,38.7387,39.3249,2182544.0035668
2011-12-02,40.037,40.4178,38.9024,39.9486,1288622.6145302
2011-12-05,41.8263,42.0087,40.8086,41.4612,1298671.5235904
2011-12-06,41.2688,41.619,40.1164,40.8185,788392.21652583
2011-12-07,40.8185,41.2491,40.155,40.6807,641250.86144874
2011-12-08,40.0667,40.4854,37.7687,38.0642,997898.9140061
2011-12-09,38.1296,40.7392,37.0357,39.6264,1842715.0441108
2011-12-12,38.7882,38.9598,37.3987,38.1009,1185973.9209183
2011-12-13,38.5839,38.9798,35.6619,35.893,2298904.4623255
2011-12-14,35.5558,35.7879,32.3968,33.6078,1840760.1093594
2011-12-15,34.0769,34.6551,32.4365,32.8174,1169247.5838753
2011-12-16,33.9688,34.1463,32.5246,33.6663,1267029.6090782
2011-12-19,33.9688,34.44,32.0149,32.3194,996807.01388448
2011-12-20,33.0692,34.1365,32.7092,33.7447,991500.76241629
2011-12-21,34.5372,34.6731,32.2232,33.2775,1291376.0579579
2011-12-22,33.5691,34.4301,32.5346,33.1188,705792.94656896
2011-12-23,33.1386,34.557,33.1188,34.1066,759221.44439413
2011-12-27,34.0582,34.3229,33.0594,33.8806,763430.75465057
2011-12-28,33.6951,34.6731,32.5545,34.0679,1085206.5621421
2011-12-29,33.6861,35.3297,33.6861,34.6254,1181633.5423186
2011-12-30,34.4499,36.5308,33.8042,35.8455,1774836.7655442
2012-01-03,35.8553,36.0497,31.2641,31.8593,4988857.3762384
2012-01-04,31.6618,33.3539,31.4287,31.7312,1929954.1334211
2012-01-05,31.6915,34.1663,30.8257,33.9202,2057641.9216962
2012-01-06,35.1719,37.0158,34.4975,35.9912,2957914.0760754
2012-01-09,36.4822,38.5938,36.1192,37.711,2020154.3590721
2012-01-10,38.5839,39.539,37.6625,39.2653,1664730.2831978
2012-01-11,39.0292,41.2491,38.818,40.5528,1711807.0074623
2012-01-12,40.3524,41.6388,39.3447,41.3482,1186496.1778556
2012-01-13,40.6023,41.7569,40.3811,40.7789,964418.00981539
2012-01-17,40.7888,41.6091,38.9024,39.7345,1016833.2485249
2012-01-18,40.2939,40.2939,38.9301,39.8128,1968359.1744483
2012-01-19,39.8822,40.2343,38.6028,39.7542,956082.06318058
2012-01-20,39.5193,39.9021,38.9024,39.8425,753776.05883841
2012-01-23,39.6948,39.9119,37.5048,37.731,984489.61426698
2012-01-24,37.2727,39.8029,36.3056,39.8029,1384266.209301
2012-01-25,39.7444,40.5528,39.0789,39.9586,944042.93173812
2012-01-26,40.408,42.1555,39.9319,41.2688,1205538.3917031
2012-01-27,41.5396,43.7683,41.4434,42.2439,1110839.4972222
2012-01-30,41.5793,42.0881,40.5725,41.1507,740011.86635434
2012-01-31,41.3482,41.7766,40.3911,41.141,484239.05190204
2012-02-01,41.5297,45.2551,41.2291,44.9229,1802487.1448936
2012-02-02,44.3922,45.9385,44.0639,44.6878,742567.69904897
2012-02-03,45.4177,46.963,45.2154,46.7279,1165436.519739
2012-02-06,46.4969,46.6992,45.7044,45.9186,599630.61313819
2012-02-07,45.7431,45.7431,44.4021,45.0101,797451.05548493
2012-02-08,45.4088,46.6496,44.4319,45.274,745098.32629296
2012-02-09,45.5854,45.7143,44.5697,45.401,404179.48315139
2012-02-10,46.6892,46.8946,44.0639,44.412,542335.59918525
2012-02-13,44.5597,46.4087,41.5297,41.9621,2036238.4612328
2012-02-14,41.7172,42.8002,41.141,42.3034,1205422.4466301
2012-02-15,42.6942,43.1454,41.4612,41.866,679872.66935146
2012-02-16,41.866,43.2328,40.769,43.1851,451240.07592752
2012-02-17,42.9093,44.0639,42.4492,42.9391,841739.04869093
2012-02-21,42.6743,43.0374,41.6289,42.1655,911950.34376853
2012-02-22,42.3321,44.9029,41.9146,42.4689,1301525.7888206
2012-02-23,43.7881,43.9658,42.6942,43.6701,773160.05859663
2012-02-24,43.9558,44.8435,42.4978,44.2692,1164409.145571
2012-02-27,43.808,44.9129,43.1652,43.8367,904093.30069582
2012-02-28,43.8664,45.2056,43.6314,44.6292,1882371.2837076
2012-02-29,42.2736,43.4173,39.9119,40.3623,4673638.0105667
2012-03-01,40.3524,40.5328,39.0789,39.4905,1317845.8139993
2012-03-02,39.4607,40.9574,39.1681,39.7929,1017141.7632407
2012-03-05,39.6561,39.6858,36.88,37.1051,1464751.2460584
2012-03-06,36.4326,37.0555,35.1819,35.9119,1004417.0435409
2012-03-07,36.2371,37.3401,36.0398,36.9275,900357.85291135
2012-03-08,37.2241,40.0073,37.1547,39.1284,1506406.7819998
2012-03-09,39.3149,39.3149,38.4947,38.9798,880969.82028105
2012-03-12,39.188,39.188,37.9749,38.6523,535085.5033639
2012-03-13,39.0789,41.1797,39.0789,40.6122,1026278.2349877
2012-03-14,40.523,40.6996,39.7632,40.5041,707011.88216178
2012-03-15,40.3037,41.2291,40.0667,40.9276,616685.6292575
2012-03-16,40.6906,40.8086,39.5977,39.6074,856296.70876109
2012-03-19,39.6461,39.9119,38.9895,39.2752,664920.79603333
2012-03-20,39.0789,39.0789,36.3453,37.0951,1993760.2193826
2012-03-21,37.2826,37.4949,36.4029,36.8016,1249788.0726242
2012-03-22,36.4524,36.88,36.0795,36.3552,878676.12427304
2012-03-23,36.4425,36.4425,35.3297,35.778,1160219.9996751
2012-03-26,36.5209,37.3024,36.1974,36.5883,718618.4880713
2012-03-27,36.6379,36.8899,35.7591,35.769,462299.21944919
2012-03-28,35.9416,36.4624,34.4876,34.7614,1018316.3372404
2012-03-29,34.5759,35.2613,34.0284,35.0737,484162.4273321
2012-03-30,35.3396,35.9912,34.8387,35.6907,733445.34235426
2012-04-02,35.6619,36.3155,35.1819,35.8167,646467.38151267
2012-04-03,35.8167,36.1974,34.9269,35.0143,506348.26498317
2012-04-04,34.5759,35.2017,33.2676,34.2644,774225.74504957
2012-04-05,34.6641,35.8553,34.3904,35.034,1040599.97204
2012-04-09,34.5372,34.7315,34.0679,34.2545,495967.65219264
2012-04-10,34.196,35.0638,33.0117,33.2478,624880.42536875
2012-04-11,33.7447,34.4499,33.334,34.0382,516716.77915738
2012-04-12,34.2059,35.6431,34.2059,35.2017,518567.86745218
2012-04-13,34.9953,35.3981,34.7415,35.281,372365.16335682
2012-04-16,35.418,35.9317,33.9501,34.7712,478235.11356019
2012-04-17,35.7303,37.9452,35.6808,37.2727,1620916.1524636
2012-04-18,37.0654,37.5146,36.6647,37.2142,511156.45674675
2012-04-19,37.3203,39.2455,37.2628,37.9849,1164573.4851092
2012-04-20,38.6325,39.8822,38.1792,38.7287,1067289.5196109
2012-04-23,37.9947,38.3379,36.6379,37.359,747692.47127257
2012-04-24,37.2142,37.6526,36.6082,37.0456,585346.18015296
2012-04-25,37.8479,39.7632,37.5643,39.5877,786805.28135371
2012-04-26,39.3347,41.0249,39.1681,40.5328,710252.29489574
2012-04-27,40.5428,44.4913,40.5428,44.1224,1838509.7667264
2012-04-30,43.8268,44.6491,43.2049,43.9458,1028432.7969083
2012-05-01,43.9658,43.9658,42.9391,43.0075,906248.87083435
2012-05-02,42.4978,42.8598,41.0328,42.712,1055584.1083349
2012-05-03,42.3133,42.3133,39.188,39.7147,1830465.195101
2012-05-04,39.3933,40.8682,39.1284,39.5777,1098520.0811687
2012-05-07,39.549,39.9319,38.1892,39.3834,629600.90216412
2012-05-08,39.0589,39.188,35.778,37.9353,2200778.634776
2012-05-09,37.604,39.8228,37.1943,38.2586,2357285.327092
2012-05-10,33.47,35.6332,33.2973,34.3031,4770786.8748495
2012-05-11,34.6155,35.5369,34.6155,34.6918,1297893.1792747
2012-05-14,34.3904,34.4678,33.47,33.7348,1130191.2340036
2012-05-15,33.832,34.0582,32.6903,33.0017,1186661.5256117
2012-05-16,33.3152,33.4997,30.6302,31.4773,2152837.8676637
2012-05-17,30.2861,30.8951,27.7113,28.1566,3339313.8811587
2012-05-18,29.3091,29.3974,27.1122,27.3264,2195695.1994914
2012-05-21,27.3165,28.0207,24.8626,27.991,2308852.5495831
2012-05-22,27.9612,28.9491,27.7113,28.5177,1511415.6091505
2012-05-23,27.981,29.1146,27.3363,29.0562,934404.36741437
2012-05-24,29.4867,29.5363,28.3699,29.1146,804855.40866418
2012-05-25,29.0066,29.2794,28.3302,29.1842,440767.71529668
2012-05-29,29.6434,29.9726,28.8211,29.7962,640308.1775949
2012-05-30,29.447,29.8348,28.3797,28.5672,1194616.3658329
2012-05-31,28.478,28.5961,26.5171,27.5039,1792355.5619552
2012-06-01,26.5369,27.2779,25.4905,26.7194,981921.68295605
2012-06-04,26.9247,27.4247,25.9864,26.6143,1113843.9869382
2012-06-05,26.4179,28.5177,26.4079,28.4483,1122282.7718117
2012-06-06,28.7617,30.6492,28.7617,30.0808,974827.86092865
2012-06-07,30.6402,31.2641,29.4073,29.6821,998250.782097
2012-06-08,29.5164,30.1284,28.724,29.7862,743516.43221097
2012-06-11,30.3158,30.5112,28.4096,28.5275,624199.87820153
2012-06-12,28.7517,28.9094,28.0396,28.8112,632834.25737189
2012-06-13,28.9094,29.1246,27.9215,28.0981,800129.89077867
2012-06-14,27.9215,28.35,27.3948,28.0494,693697.35491707
2012-06-15,28.0981,28.8797,27.6815,28.0881,897722.37099271
2012-06-18,27.9612,29.6921,27.8363,28.8014,684982.31830468
2012-06-19,28.9292,31.0121,28.724,30.1978,1085461.6413025
2012-06-20,30.0025,30.3545,29.1743,30.1086,373765.57819425
2012-06-21,30.7771,31.7015,30.2078,30.3922,1636209.8116926
2012-06-22,31.7609,32.7876,31.3295,31.6043,1564004.2613605
2012-06-25,31.16,31.2641,29.7962,30.178,503426.44914527
2012-06-26,30.2573,31.6142,29.9826,31.2344,845706.38662126
2012-06-27,31.3692,34.4776,31.2154,34.2158,1268387.6787585
2012-06-28,34.0769,34.7415,33.0414,33.8905,649001.03341074
2012-06-29,35.1224,35.893,34.5957,35.1124,799967.56767656
2012-07-02,35.1124,35.1124,34.0085,34.4598,494786.02066675
2012-07-03,34.44,35.4577,34.3229,35.4378,243617.7379369
2012-07-05,35.4477,35.5458,34.7118,34.9855,416328.51035863
2012-07-06,34.3904,34.7018,33.5195,33.9202,576169.37968487
2012-07-09,33.7547,34.4776,33.1188,34.2357,541125.73755466
2012-07-10,34.6155,34.9855,32.8174,33.218,414306.02499948
2012-07-11,33.2676,34.1563,32.9532,33.4897,433871.50400228
2012-07-12,33.0414,33.6951,32.243,33.5195,445136.32400115
2012-07-13,33.5493,34.3904,33.3866,34.0185,311608.93692235
2012-07-16,33.8409,34.7901,33.461,34.7118,302051.03004064
2012-07-17,34.8585,35.1621,34.2059,34.8387,564031.44287592
2012-07-18,34.6918,36.0596,34.3427,35.3207,989985.41072397
2012-07-19,35.6529,37.1745,35.3207,36.8213,735791.4656996
2012-07-20,36.129,36.2958,32.7191,32.983,1204048.2454614
2012-07-23,31.6816,31.7114,29.9826,31.3494,1040406.3941791
2012-07-24,32.0447,32.3393,30.306,31.2442,646203.22838998
2012-07-25,31.4287,32.2132,30.3922,30.5014,418577.84477351
2012-07-26,31.15,32.4762,30.796,32.2906,521766.94324708
2012-07-27,32.485,33.0891,31.8979,32.2331,547622.69451096
2012-07-30,32.4365,33.0692,30.5014,31.6915,841980.01279902
2012-07-31,31.5943,32.2807,30.8752,31.032,607985.71591549
2012-08-01,31.3196,31.7015,29.8636,30.051,633931.19858364
2012-08-02,29.7762,31.3592,29.6623,30.8554,799468.49975394
2012-08-03,31.6439,31.7986,30.0987,30.1879,763014.36060605
2012-08-06,30.5014,32.4662,30.3545,32.2034,1605299.8634668
2012-08-07,32.6804,34.3229,32.2331,33.0791,1491673.6919933
2012-08-08,32.7489,33.5889,31.5249,32.0645,1723724.1445237
2012-08-09,31.7511,39.0392,31.7511,38.0909,4593836.5456306
2012-08-10,37.7687,39.0095,37.2529,38.6424,1361606.5091779
2012-08-13,39.6661,40.4565,38.0146,40.2343,1575556.4234967
2012-08-14,40.4754,40.7293,39.3734,39.7632,962418.71347083
2012-08-15,39.7732,40.1749,39.4032,39.9586,575143.01373492
2012-08-16,39.9686,41.866,39.6074,41.6388,1184110.7340073
2012-08-17,41.4524,42.4689,41.0328,41.9721,902966.11294332
2012-08-20,41.7866,42.3034,40.9574,41.6289,986804.48285353
2012-08-21,41.7172,42.4689,41.1994,41.5793,723147.40344184
2012-08-22,41.3185,41.5198,40.7888,41.1797,631816.96538416
2012-08-23,41.121,41.6091,40.6609,40.9079,740733.75046059
2012-08-24,40.6609,42.2339,40.3811,41.7469,719639.81293114
2012-08-27,38.5442,39.0292,36.02,38.3579,4259036.5776858
2012-08-28,38.4748,40.155,38.328,39.7732,1070116.5629544
2012-08-29,39.7732,40.284,39.0908,39.7444,496046.29319863
2012-08-30,39.7542,40.9574,39.3586,39.7245,712138.67082144
2012-08-31,40.3424,40.5925,38.9895,39.4409,606157.81663527
2012-09-04,39.7632,40.0469,38.5641,39.9219,850452.06886727
2012-09-05,39.1383,39.9319,38.7387,39.2554,556367.97766412
2012-09-06,39.6948,41.0923,39.3734,40.4,824014.5758027
2012-09-07,40.641,41.2688,40.2562,40.523,478229.06425204
2012-09-10,40.641,40.9753,39.9398,40.3236,443489.90396552
2012-09-11,40.3424,41.9621,40.0767,41.2986,765505.66734705
2012-09-12,41.4901,42.5752,41.4901,42.4095,632546.91523462
2012-09-13,42.3321,42.5166,41.7966,42.0683,583240.0126977
2012-09-14,42.4978,43.3983,42.1853,42.5752,664852.23720761
2012-09-17,42.2736,42.5265,41.0626,41.6488,476260.01444824
2012-09-18,41.6983,41.9086,40.0965,40.7491,506335.15814883
2012-09-19,40.7888,40.7888,39.3546,39.7245,956466.1942483
2012-09-20,39.2852,39.539,38.1296,38.2982,774038.21649683
2012-09-21,38.9895,39.0589,37.9353,38.0909,657050.6461263
2012-09-24,38.2388,38.2388,34.557,35.3881,1771822.193648
2012-09-25,35.5458,36.149,34.6057,34.8089,963839.29266876
2012-09-26,35.3297,36.2174,34.3229,34.4201,1061389.4277256
2012-09-27,34.4499,34.8,33.8707,34.4201,935654.55776599
2012-09-28,34.2644,34.6404,33.5394,33.5394,543169.39549234
2012-10-01,33.8508,34.3427,33.218,33.4016,502142.98759881
2012-10-02,33.705,34.0482,32.9333,33.4016,569083.62340169
2012-10-03,33.4798,33.7348,32.7489,32.8253,486578.11772119
2012-10-04,32.7489,33.2973,32.124,33.1685,819283.00860904
2012-10-05,33.3439,34.4678,32.9919,33.1685,811930.07454909
2012-10-08,32.8351,33.824,32.739,33.218,1099035.2805799
2012-10-09,33.218,33.7645,32.7489,33.5889,817121.38916237
2012-10-10,33.705,33.9202,32.9919,33.5889,583612.0451491
2012-10-11,33.9501,34.7692,33.8905,34.1066,556906.36608973
2012-10-12,34.2446,34.4499,32.8253,32.9632,347293.8057168
2012-10-15,33.1288,33.334,32.9036,33.2775,347468.2274352
2012-10-16,33.6078,33.7248,33.3717,33.6475,235807.07289338
2012-10-17,34.5074,34.7812,33.47,33.6861,544448.8241667
2012-10-18,33.7348,33.7348,32.7876,33.1685,353660.70254781
2012-10-19,32.7974,33.0117,30.2573,31.5249,1004825.3718412
2012-10-22,31.5646,32.005,31.15,31.7907,325741.12898575
2012-10-23,31.0717,32.243,30.9139,31.9077,323796.27641456
2012-10-24,32.1637,32.4762,30.6302,31.0617,330613.84670297
2012-10-25,31.4962,32.0149,30.9338,32.005,630991.23482129
2012-10-26,31.9177,32.6706,31.6529,32.0942,266371.20233632
2012-10-31,32.3293,32.3918,31.5696,32.0248,456900.21192266
2012-11-01,32.1339,33.7447,32.0645,32.6319,670537.57865338
2012-11-02,32.8748,32.9502,30.5807,30.6105,858496.64049273
2012-11-05,30.3447,31.2998,30.1086,31.2442,934131.14032946
2012-11-06,31.3395,31.889,31.1113,31.3295,718605.38123697
2012-11-07,31.0717,31.4476,27.4544,27.5337,3083168.0260369
2012-11-08,21.1908,23.9641,21.055,22.5893,7893017.3000663
2012-11-09,22.385,23.8649,21.9317,23.8461,2402957.603647
2012-11-12,24.0435,24.1723,22.9792,23.4603,1611590.1357278
2012-11-13,23.1954,23.7181,22.9008,23.1071,921093.87304176
2012-11-14,23.499,23.9938,21.9517,22.0011,1194219.1279309
2012-11-15,22.0111,22.7044,21.543,22.4317,909957.09673212
2012-11-16,22.3355,22.9603,21.9614,22.5299,531019.36006707
2012-11-19,23.0774,23.0774,21.9814,22.5199,871175.99038137
2012-11-20,22.754,22.754,22.0994,22.6181,483067.50255641
2012-11-21,22.628,23.1468,22.395,22.9108,1049328.1154867
2012-11-23,23.0179,23.4106,22.8334,23.0674,391068.61594783
2012-11-26,23.0476,23.3432,22.147,22.5794,936360.31038384
2012-11-27,22.754,23.1656,22.4912,22.4912,675182.43909684
2012-11-28,22.4138,22.754,21.9814,22.5993,674688.41226435
2012-11-29,22.9603,23.9244,22.8135,23.5564,1088557.8788588
2012-11-30,23.9145,23.9244,23.1368,23.3333,733750.832416
2012-12-03,23.6061,23.6061,22.6181,22.8621,660636.877643
2012-12-04,22.8522,23.1151,22.4039,22.8522,604593.06225969
2012-12-05,22.9792,23.1558,22.2561,22.4317,920443.57241531
2012-12-06,22.764,25.2247,22.5596,24.8538,1919628.9726219
2012-12-07,25.1087,26.6332,25.059,26.0857,1715266.2035078
2012-12-10,26.0956,26.4279,25.1572,25.4508,733623.79694478
2012-12-11,25.5292,25.8188,25.0492,25.5005,750130.34245822
2012-12-12,25.6572,26.8653,25.4805,26.3385,749330.825564
2012-12-13,26.3485,26.7591,24.7862,25.312,894159.3284906
2012-12-14,25.1474,25.2823,24.2309,24.4957,723594.04402713
2012-12-17,24.6127,24.8538,24.2309,24.6981,592776.74700087
2012-12-18,24.6981,26.0857,24.4421,25.7058,681627.97693385
2012-12-19,25.6969,25.7613,24.942,25.1374,923265.57466868
2012-12-20,24.8339,25.2623,24.5344,25.2535,893807.46039971
2012-12-21,24.6693,25.0789,23.7865,24.3767,1342953.4674882
2012-12-24,24.3469,24.3767,23.6428,23.9641,374871.59336822
2012-12-26,24.201,25.2336,23.9363,24.7278,494533.96616039
2012-12-27,24.6693,25.3616,24.0929,24.6028,758879.65848348
2012-12-28,24.3568,24.9668,23.8847,24.0335,811106.36042225
2012-12-31,23.8361,25.0987,23.8361,25.0293,830470.19581995
2013-01-02,25.9081,27.3363,25.9081,26.5558,1137078.3713358
2013-01-03,26.4774,27.4544,26.2205,27.0636,660614.69684644
2013-01-04,27.1122,27.8461,26.643,27.5733,912191.30787663
2013-01-07,27.5933,28.2231,27.4941,27.8064,992090.56996122
2013-01-08,27.9612,28.0793,25.3914,25.8188,1088036.6301397
2013-01-09,26.0261,26.4159,25.4311,25.4508,935051.64338674
2013-01-10,25.5094,26.4079,24.2993,24.6791,1666744.7028126
2013-01-11,24.9123,25.4311,24.573,24.6197,825342.39894228
2013-01-14,24.9123,24.9123,24.337,24.7665,924376.63093277
2013-01-15,24.7278,26.4279,24.5989,26.0559,1160416.60219
2013-01-16,26.2294,27.5039,25.8882,26.9843,1031041.0569402
2013-01-17,27.0537,27.6914,26.5756,26.9941,1132506.1025903
2013-01-18,27.3264,28.724,26.7779,26.9247,1292111.0488985
2013-01-22,26.8256,27.1608,26.1343,26.4279,1233820.9237544
2013-01-23,26.5756,26.6332,25.5491,26.1927,1197161.1081293
2013-01-24,26.1828,28.1665,26.1828,27.5436,1582154.2022555
2013-01-25,27.7014,28.1368,27.5536,27.9215,1224516.079597
2013-01-28,28.0494,28.3005,27.4247,28.0009,590114.04319554
2013-01-29,28.0881,28.0981,27.0725,27.9037,737584.07734894
2013-01-30,27.7867,27.7867,26.7115,26.8653,768685.58699947
2013-01-31,26.8553,27.3363,26.6619,27.1806,630619.20236987
2013-02-01,27.5039,32.0447,27.0983,29.9628,2314740.542852
2013-02-04,29.7962,29.9726,27.981,29.214,1299209.9120161
2013-02-05,29.5957,30.296,28.6258,29.8438,1104303.219763
2013-02-06,29.6921,33.6763,29.5164,32.6219,3365037.5558613
2013-02-07,32.729,32.7876,30.1384,31.5061,1477120.0647952
2013-02-08,31.6529,32.4464,31.4089,32.3194,792638.83084922
2013-02-11,32.4662,33.6663,32.005,32.1835,1102830.2132278
2013-02-12,32.0149,32.5049,30.051,32.3581,1464338.884886
2013-02-13,32.4949,32.729,31.7609,32.3868,674117.76086192
2013-02-14,32.1339,32.613,32.1339,32.3006,707893.06471608
2013-02-15,32.5843,32.6804,31.7609,31.9654,932127.8111128
2013-02-19,32.2034,32.5149,31.9356,32.2232,663178.59528527
2013-02-20,32.2331,32.2529,30.6779,31.1113,790058.80092197
2013-02-21,30.5212,31.8006,30.3158,30.8257,708162.25892888
2013-02-22,31.1688,32.2331,30.8257,32.0149,581970.6662036
2013-02-25,30.6689,31.2055,26.7492,27.9037,3777025.68762
2013-02-26,28.0981,28.3005,27.1221,27.749,1107326.8656215
2013-02-27,27.7311,28.7517,26.8653,27.2579,1561688.3845559
2013-02-28,29.7762,32.005,28.9888,30.6591,3095287.8149215
2013-03-01,30.296,31.4674,29.204,31.2641,1226152.4174524
2013-03-04,31.2254,32.1637,30.8852,31.1857,1149824.2636141
2013-03-05,31.2254,32.6319,30.9299,31.869,1099194.5790278
2013-03-06,32.1637,33.9788,31.7511,33.7547,1282739.6623515
2013-03-07,33.2775,34.1066,31.1688,31.8096,1788772.3550926
2013-03-08,32.243,32.8451,31.7907,32.6517,751329.11369054
2013-03-11,32.243,33.8141,32.243,32.9135,699905.96151808
2013-03-12,32.7677,32.7677,30.6977,31.9267,1032179.3350911
2013-03-13,31.8979,32.3779,31.3395,31.7312,549340.69802641
2013-03-14,31.9454,32.6517,30.7275,31.515,937512.70358697
2013-03-15,33.1089,33.8508,32.124,32.2132,1669575.7790283
2013-03-18,31.6241,32.1935,31.0717,31.634,596496.06329693
2013-03-19,31.7015,32.2331,30.7771,30.9536,619801.02295629
2013-03-20,31.2741,31.9267,31.15,31.8196,579203.1077236
2013-03-21,31.3792,31.9654,30.3922,30.7671,620196.24442228
2013-03-22,30.9824,31.0121,29.7962,29.9032,937215.27926945
2013-03-25,30.0025,30.3962,29.0662,29.3181,867045.32113091
2013-03-26,29.5462,29.7088,28.5474,29.0066,1110589.4591519
2013-03-27,28.6645,28.9045,27.7678,28.4483,1067069.7280814
2013-03-28,28.3599,28.7815,27.7678,28.7517,1344974.9446294
2013-04-01,28.8112,29.1346,27.623,27.9414,861108.93339678
2013-04-02,28.3005,28.3699,27.4642,27.6517,787489.86139302
2013-04-03,27.6815,27.749,26.3295,26.8057,874606.95632214
2013-04-04,28.1081,28.7914,27.6617,28.0694,1041401.5053702
2013-04-05,27.2104,29.3577,26.6242,29.3091,1704184.8791895
2013-04-08,29.5561,29.5957,28.4581,29.3379,755265.19686208
2013-04-09,29.3478,30.2078,29.0949,29.6434,874368.0086501
2013-04-10,29.7008,30.4518,29.6147,30.3447,947446.6757922
2013-04-11,30.0808,30.7671,29.7585,30.4914,723933.81350174
2013-04-12,31.3098,31.7907,31.022,31.4575,1255940.2190158
2013-04-15,31.1857,31.515,29.4867,29.7762,928510.32483732
2013-04-16,30.1185,30.6879,29.7008,30.0987,685260.58647971
2013-04-17,29.6721,30.1681,29.0462,29.4966,592001.42733926
2013-04-18,29.5065,29.6821,28.478,28.8896,748114.91462525
2013-04-19,29.0066,29.5065,28.3599,29.447,503294.37258393
2013-04-22,29.5462,29.6921,28.3599,29.6147,674014.92262333
2013-04-23,29.7585,30.905,29.7585,30.7671,513930.0645349
2013-04-24,30.6492,31.6529,30.4914,31.4862,665353.32156628
2013-04-25,31.6142,32.2629,31.4962,31.8979,773994.86312174
2013-04-26,31.8196,31.9951,30.6105,30.9734,580339.36943834
2013-04-29,31.3592,31.9454,31.025,31.2641,537348.95283114
2013-04-30,31.1113,31.4376,30.4518,30.7176,521233.59591159
2013-05-01,30.4121,30.6779,29.5859,29.7385,579674.95375954
2013-05-02,30.051,30.7275,29.6623,30.5608,557368.12994541
2013-05-03,31.1777,31.6816,31.1688,31.3792,430098.75215087
2013-05-06,31.2344,31.8293,30.8058,31.7213,499079.01301933
2013-05-07,31.7015,32.0149,30.9824,31.6142,510927.59125497
2013-05-08,31.3295,32.4662,31.3295,32.3194,762305.58333413
2013-05-09,32.2529,33.2478,32.0447,32.5843,1225581.76605
2013-05-10,30.6591,32.243,26.8653,26.8653,5433180.068293
2013-05-13,27.3948,29.4668,27.1518,28.841,2036746.6031177
2013-05-14,29.0662,29.7852,28.7517,29.6147,993162.30572231
2013-05-15,29.6524,30.4319,29.214,30.3247,772378.68962686
2013-05-16,30.2375,30.4567,29.5234,29.9628,886290.18680159
2013-05-17,29.9529,30.178,29.3091,29.6623,691508.51358372
2013-05-20,29.566,31.032,29.2437,30.3644,1127175.6538895
2013-05-21,30.4518,30.6977,29.5859,30.422,709734.07083062
2013-05-22,30.3834,30.5311,28.2608,28.4581,1243018.8968009
2013-05-23,28.1755,29.2893,27.8461,28.2231,884266.69322442
2013-05-24,27.8759,28.5861,27.6032,28.0207,661473.69860416
2013-05-28,28.7914,29.1146,28.2429,28.8311,782920.61730146
2013-05-29,28.4977,28.7715,28.0307,28.6743,303174.18492105
2013-05-30,28.3402,30.3644,28.3402,29.9926,728331.66052895
2013-05-31,29.8438,30.4815,29.0662,29.0949,687453.46068516
2013-06-03,29.204,29.3379,27.4345,28.1169,967611.03630213
2013-06-04,28.0207,28.7428,27.7678,27.9315,696672.60631032
2013-06-05,27.8561,27.8611,26.895,26.9447,636274.29727489
2013-06-06,26.9744,27.5636,26.905,27.5636,643272.33858986
2013-06-07,27.6032,27.6716,27.0041,27.2441,665030.69179812
2013-06-10,27.3562,28.1368,27.0924,27.8363,617321.81483159
2013-06-11,27.2878,27.7113,26.9247,27.2292,425800.71870817
2013-06-12,27.4941,27.6032,26.1828,26.4675,592553.93081723
2013-06-13,26.3285,27.1608,26.1828,27.0825,445141.36509128
2013-06-14,27.0725,27.3948,26.9347,27.2005,275893.82158714
2013-06-17,27.5337,27.9037,26.3485,26.5458,619867.56534598
2013-06-18,26.7779,28.2608,26.6718,28.2042,640833.45918619
2013-06-19,28.3005,28.5077,27.3363,27.376,494085.30913904
2013-06-20,26.8751,27.1538,26.173,26.173,612892.71304558
2013-06-21,26.3882,26.8653,25.79,26.1927,816014.36577038
2013-06-24,25.7613,26.5329,25.1087,25.4211,386985.33294456
2013-06-25,25.8387,26.6043,25.7126,26.4576,262371.60142918
2013-06-26,26.7293,26.9447,25.6769,26.7016,347629.54231928
2013-06-27,26.9447,27.7014,26.8653,27.7014,457074.63364106
2013-06-28,27.5337,28.2231,27.3076,27.4642,847752.060995
2013-07-01,27.6032,28.3103,27.5139,28.1566,380339.15972049
2013-07-02,28.2042,28.3797,27.0825,27.4445,331819.67546147
2013-07-03,27.4742,27.866,27.3948,27.4445,192264.15280821
2013-07-05,27.4445,27.8461,26.905,27.2579,425846.08851932
2013-07-08,27.4147,27.7678,26.8751,26.9544,402422.15913295
2013-07-09,27.1707,27.1707,26.2494,26.5369,447959.33447255
2013-07-10,26.5171,27.132,26.4973,27.0041,360807.96013055
2013-07-11,27.3562,27.7579,27.0041,27.2104,435963.55640518
2013-07-12,27.1608,28.1169,27.1608,27.8561,369142.89854734
2013-07-15,28.0009,28.3203,27.866,28.1844,357306.418928
2013-07-16,28.3203,29.6334,28.1368,29.2794,706420.05818083
2013-07-17,29.566,29.8159,29.2625,29.328,423138.01490283
2013-07-18,29.3091,29.7684,29.2625,29.3181,253008.28062639
2013-07-19,29.2625,30.0123,29.214,29.2893,365986.16790951
2013-07-22,29.3091,29.4867,28.9194,29.3091,397905.34237872
2013-07-23,29.3776,29.4738,29.1842,29.3181,416385.97878608
2013-07-24,29.4569,29.572,29.2437,29.2992,312408.45381658
2013-07-25,29.2992,30.2772,29.2992,30.2772,425182.68105855
2013-07-26,30.1284,30.2772,29.8348,29.9826,195068.00713712
2013-07-29,29.7008,30.061,26.2027,28.6743,2685385.6862574
2013-07-30,28.8598,29.204,28.5474,28.6446,352492.17785626
2013-07-31,28.7041,28.7914,27.9037,28.2806,361765.76725478
2013-08-01,28.6258,28.724,27.8561,28.0009,462993.88166876
2013-08-02,27.8363,28.2231,27.739,27.866,263040.04998007
2013-08-05,27.8759,28.7517,27.749,28.1844,394415.89979247
2013-08-06,28.1755,28.6059,27.623,27.7014,374124.50381132
2013-08-07,27.6617,28.0307,27.6032,27.6419,407752.60783375
2013-08-08,27.991,28.8698,27.866,28.6942,812420.06850948
2013-08-09,33.705,34.5857,29.8536,30.7573,5105457.7908871
2013-08-12,31.0816,33.7547,30.8158,33.705,2075448.0602445
2013-08-13,33.9788,37.1249,33.5394,37.0555,2175139.6503876
2013-08-14,37.1249,37.2241,34.9369,35.0638,1044121.6776031
2013-08-15,34.9269,35.783,34.2059,35.3108,760746.87826671
2013-08-16,35.034,35.7303,34.5074,34.6454,481864.69845199
2013-08-19,34.8675,35.4774,34.6454,34.6731,375625.74045129
2013-08-20,34.8486,34.8675,34.2059,34.5074,394453.20385941
2013-08-21,34.3904,34.4776,32.7577,33.0991,878907.00620088
2013-08-22,33.0891,34.1266,33.0891,33.9401,281302.91129394
2013-08-23,34.0679,34.5025,33.7447,34.4678,347996.53368056
2013-08-26,34.547,35.1719,34.0769,34.1266,430567.57353272
2013-08-27,33.6475,34.186,32.739,33.0791,468313.23997128
2013-08-28,33.0504,34.3229,32.7677,33.6861,356600.66631016
2013-08-29,33.6861,35.0638,33.6861,34.4499,468206.36886058
2013-08-30,34.3229,34.8,33.7348,33.8141,268856.45976917
2013-09-03,34.5957,35.1719,34.2257,34.5372,442032.02070065
2013-09-04,34.4975,34.9756,34.3329,34.8486,431922.61855899
2013-09-05,34.9855,36.9871,34.9855,36.4227,1024775.9901298
2013-09-06,36.8403,37.0456,34.8288,35.054,723653.52889064
2013-09-09,35.2513,35.8832,34.8189,35.3494,459101.15187232
2013-09-10,35.4874,35.6619,34.3606,35.3981,682082.68326335
2013-09-11,35.3297,35.6619,34.2644,34.566,500789.95900859
2013-09-12,33.5195,33.6663,30.796,31.4376,3054912.7158723
2013-09-13,31.6618,32.973,31.6618,32.7577,918821.34961228
2013-09-16,33.0692,33.461,32.9433,33.0891,502474.69132919
2013-09-17,33.0692,33.3717,32.6417,32.8074,327498.45300419
2013-09-18,32.7191,33.0991,31.5546,32.4949,556676.49237992
2013-09-19,32.6517,33.218,31.9951,32.2529,283422.18558353
2013-09-20,32.2529,32.5743,31.5646,31.7609,479502.44361825
2013-09-23,31.7312,32.3105,30.2375,30.6689,795165.42522112
2013-09-24,30.6492,31.0419,29.7962,30.8257,559156.70872264
2013-09-25,30.796,31.2998,30.4319,30.6204,410445.55817985
2013-09-26,30.8257,31.6142,30.7176,31.2741,318737.03836262
2013-09-27,31.2541,31.869,30.9139,31.1857,344116.91071846
2013-09-30,30.9923,31.4575,30.2861,31.2928,437159.30298342
2013-10-01,28.9392,30.2573,28.0594,30.1482,2157751.9223198
2013-10-02,29.566,30.4518,29.566,30.0411,718841.30425494
2013-10-03,29.9529,30.7473,29.6524,30.4715,493517.68239068
2013-10-04,30.4319,30.8951,30.3158,30.6402,415617.71665065
2013-10-07,30.5411,32.7777,30.5411,32.1637,964595.45618789
2013-10-08,32.0942,32.0942,29.9231,30.6302,789463.95228694
2013-10-09,30.6879,30.7771,29.8438,30.178,367968.32454764
2013-10-10,30.5807,31.4188,30.306,30.7076,413925.92680387
2013-10-11,30.5014,31.3494,30.3158,31.3196,533577.20919776
2013-10-14,31.1302,32.368,30.5807,32.1538,482091.54750773
2013-10-15,32.4762,32.729,31.4089,31.4773,681788.2835999
2013-10-16,31.7015,31.7511,30.9338,31.0816,492124.32507944
2013-10-17,31.0915,31.389,29.7762,30.3158,1030307.0742177
2013-10-18,30.5212,30.7275,30.2276,30.3545,524777.48227122
2013-10-21,30.3347,30.6689,30.1978,30.3545,436034.13166697
2013-10-22,30.4815,30.7573,29.9231,30.3644,527026.8166861
2013-10-23,30.2861,30.8058,30.1086,30.3922,489568.4923848
2013-10-24,30.6402,31.1113,30.3247,30.9437,314102.2600994
2013-10-25,31.0717,31.0717,30.3158,30.4715,230707.50612042
2013-10-28,30.3922,31.4287,30.2375,31.2741,421293.9841342
2013-10-29,31.2928,32.5643,31.2928,32.5049,602257.02109462
2013-10-30,32.613,32.7092,30.9239,31.0419,417098.78893011
2013-10-31,30.9636,31.4674,30.6779,31.1688,483617.98959833
2013-11-01,31.1213,31.3592,30.2861,30.7176,459882.52084207
2013-11-04,30.7771,31.0717,30.1086,30.1185,717407.61822268
2013-11-05,29.9926,30.2772,29.6057,29.8159,440536.83336884
2013-11-06,29.9926,30.1879,28.8509,29.2992,1076633.6842712
2013-11-07,29.4073,29.6524,28.3996,28.478,838495.61130291
2013-11-08,33.705,36.129,32.4365,35.769,3939001.9627243
2013-11-11,36.149,36.4822,35.1521,35.6719,1379954.060806
2013-11-12,35.3981,35.6529,34.3427,34.6821,783118.22803445
2013-11-13,34.44,36.384,33.7744,36.2471,915773.50652121
2013-11-14,36.3929,36.6647,35.4774,36.1588,719415.98852948
2013-11-15,36.129,36.384,36.01,36.2074,617250.23135178
2013-11-18,36.2758,38.5641,36.2758,37.2628,1086500.1058687
2013-11-19,37.3987,37.604,36.1687,36.4624,559167.79912093
2013-11-20,36.6647,37.7786,36.4425,37.2042,574213.43671542
2013-11-21,37.4462,38.8269,37.0654,37.3203,1008154.5077614
2013-11-22,31.7511,35.5638,30.3158,34.4499,3312731.2046985
2013-11-25,35.3396,35.6619,33.9202,34.3606,750263.42723758
2013-11-26,35.2711,35.6719,34.1166,35.408,781685.55022022
2013-11-27,35.5558,36.1974,35.1035,35.3108,532772.65121341
2013-11-29,35.4675,35.8652,35.0737,35.281,179646.30421912
2013-12-02,35.1521,35.7879,34.4598,34.6454,416687.4359757
2013-12-03,34.6918,35.2017,32.0348,32.3779,1982009.4382955
2013-12-04,32.3868,33.8409,32.3868,32.8937,669096.83509495
2013-12-05,32.7974,33.3152,32.1141,32.4067,538287.60381288
2013-12-06,32.9235,33.0791,32.1637,32.6417,334089.17423686
2013-12-09,32.7577,32.8838,31.7511,32.2132,407783.86259254
2013-12-10,32.0744,32.5932,31.9454,31.9951,467865.59116796
2013-12-11,32.0149,32.485,30.8455,31.1113,573245.54741093
2013-12-12,31.0717,31.2541,30.5906,30.7076,444733.03679096
2013-12-13,30.8257,31.5546,30.8257,31.1777,450670.43274311
2013-12-16,31.7511,34.0869,31.5646,33.2478,1031946.4367271
2013-12-17,33.218,33.5979,32.8253,33.1982,351897.32922121
2013-12-18,33.1685,33.7585,32.7974,33.5889,359785.6270527
2013-12-19,33.6574,33.6574,32.8649,32.9235,245491.00702827
2013-12-20,32.9919,33.2775,32.4562,33.1386,591203.92688108
2013-12-23,33.715,33.715,33.0692,33.218,281273.6729712
2013-12-24,33.218,33.45,32.8253,33.0594,288225.336257
2013-12-26,33.2775,33.461,33.0217,33.1585,272672.56499567
2013-12-27,33.2478,33.2478,32.2807,32.6417,314226.27091654
2013-12-30,33.0414,33.3152,32.4165,32.9333,270320.3923422
2013-12-31,32.9632,33.8806,32.5643,33.5691,456606.82047723
2014-01-02,33.5592,33.8042,32.8282,33.0316,611591.10357467
2014-01-03,33.1188,33.5097,32.973,33.0594,428222.45840541
2014-01-06,33.3717,33.461,31.7907,32.2807,1219020.2831401
2014-01-07,32.3581,33.705,32.243,33.3252,686189.15528119
2014-01-08,33.461,34.7812,33.3152,34.4876,620582.39192605
2014-01-09,34.6551,35.0837,33.3252,33.4798,481277.91556115
2014-01-10,34.2833,34.3031,32.9919,33.8409,533473.36274113
2014-01-13,33.832,34.3329,32.5446,32.7974,819805.26554625
2014-01-14,32.9235,33.9301,32.5843,33.8508,605821.07181474
2014-01-15,33.9501,34.9953,33.6663,34.0185,452718.12355289
2014-01-16,34.0969,34.2733,33.4113,33.5195,288640.7220835
2014-01-17,33.4113,34.0482,32.9919,33.0791,280657.65175762
2014-01-21,33.218,33.2339,32.4762,32.4949,463848.85055438
2014-01-22,32.4165,32.8451,32.3581,32.5843,260246.27783143
2014-01-23,32.2728,32.5743,31.2928,31.5745,553522.78639617
2014-01-24,32.0546,32.1735,30.6105,30.7671,504307.63169955
2014-01-27,30.7771,31.1213,30.3347,30.3447,469501.92902335
2014-01-28,30.4815,30.787,29.7762,30.7671,421497.64417536
2014-01-29,30.4617,30.796,30.066,30.2474,220868.3064096
2014-01-30,30.7771,32.5643,30.2772,32.1339,597195.76660662
2014-01-31,31.4862,32.2629,31.3196,31.7312,298263.15491884
2014-02-03,31.7412,32.1041,29.4173,30.1879,711909.80532965
2014-02-04,30.2772,30.9139,29.9836,30.4914,341220.3003312
2014-02-05,30.796,30.796,29.5561,29.9231,396266.98808729
2014-02-06,30.1284,30.7176,30.0857,30.2772,407615.49018229
2014-02-07,30.4418,31.2641,30.2474,31.022,243968.59780979
2014-02-10,30.9734,31.2254,30.3545,30.9824,284850.83052566
2014-02-11,31.1302,31.3792,30.787,31.3395,297930.44297043
2014-02-12,31.3196,32.124,30.9923,31.2055,325843.96722434
2014-02-13,30.7771,31.5061,30.6809,31.4476,204439.39368411
2014-02-14,31.4575,31.7511,31.0151,31.3792,194616.3254617
2014-02-18,32.2331,33.5097,31.6142,33.2478,616043.39437527
2014-02-19,32.9919,33.218,32.5843,32.729,320420.7624652
2014-02-20,32.603,33.0891,32.5346,32.9433,230176.17522098
2014-02-21,33.2081,33.2081,32.3293,32.368,336191.30882003
2014-02-24,32.4067,33.1188,32.3968,32.8649,291008.01800736
2014-02-25,32.7577,33.8409,32.5843,33.2875,614092.49249593
2014-02-26,33.3816,33.6078,32.5843,33.3063,648478.77647353
2014-02-27,33.3152,34.7812,33.2577,34.3706,1339796.7368503
2014-02-28,32.3581,34.557,31.2998,33.7447,1661371.9089548
2014-03-03,32.9135,33.3063,32.3868,32.6417,540128.60992743
2014-03-04,32.973,33.9688,32.8748,33.5592,686310.14144426
2014-03-05,33.4016,33.7665,33.0594,33.3639,348225.39917236
2014-03-06,33.3639,33.9104,33.2329,33.6177,327139.5273871
2014-03-07,33.9688,33.9688,33.218,33.3252,226586.91905021
2014-03-10,33.1783,33.3717,32.739,33.0217,218942.60998089
2014-03-11,33.0791,33.1783,31.9951,32.2728,436027.07414079
2014-03-12,31.9951,32.485,31.9951,32.4562,533457.23125273
2014-03-13,32.4662,32.8838,32.0546,32.2629,422560.30597422
2014-03-14,32.0942,33.1882,32.0942,32.7677,335737.61070854
2014-03-17,32.9919,33.3916,32.7191,33.0692,314013.53691316
2014-03-18,33.218,34.2158,33.218,33.6951,493800.99165585
2014-03-19,33.5791,33.8042,32.9235,33.2081,278411.34199681
2014-03-20,33.3717,33.7348,33.1188,33.7348,277105.6996538
2014-03-21,33.8806,34.7018,33.8607,34.0482,552851.31319119
2014-03-24,34.2545,34.3031,33.2973,33.4016,673264.80841235
2014-03-25,33.6475,33.8508,32.603,32.7577,361874.65480153
2014-03-26,33.0017,33.2973,31.4287,31.4287,432862.27775876
2014-03-27,31.5061,32.1637,30.8852,31.0717,463452.62087036
2014-03-28,31.022,31.8196,30.7671,30.8951,342347.48808371
2014-03-31,31.0717,31.2928,30.5311,31.1777,479783.73644736
2014-04-01,31.1688,32.2034,30.9824,31.4089,642330.66295405
2014-04-02,31.6439,31.6439,31.0518,31.3692,583144.23198526
2014-04-03,31.4476,31.8393,30.0887,30.2078,877233.36427856
2014-04-04,30.5014,30.5906,27.8958,28.5275,1059289.3095786
2014-04-07,28.3302,28.8311,27.1707,28.1468,895090.92194616
2014-04-08,27.991,29.1049,27.981,28.8112,496428.4078303
2014-04-09,28.9591,29.7385,28.9591,29.5065,560089.31039622
2014-04-10,29.5859,29.5859,27.984,28.3599,411091.8259342
2014-04-11,28.0594,28.8211,27.9414,28.1844,443899.24048387
2014-04-14,28.4977,28.8211,27.9612,28.3302,301310.99800992
2014-04-15,28.3699,28.9194,27.2005,28.5961,549011.01073206
2014-04-16,28.7815,28.9194,27.8561,28.6743,309955.45936054
2014-04-17,28.7617,29.0752,28.4184,28.7428,202390.69465631
2014-04-21,28.6356,29.1743,28.3797,28.6743,221508.52485578
2014-04-22,28.724,29.1246,28.5474,28.5961,305524.34113848
2014-04-23,28.5275,28.9094,28.2132,28.7914,265998.16166688
2014-04-24,29.0562,29.0899,28.0881,28.2329,415610.65912447
2014-04-25,28.0109,28.2429,27.3661,27.613,322719.49956333
2014-04-28,27.8064,27.8461,24.3667,25.4211,1282090.3699431
2014-04-29,25.6085,26.0261,25.0987,25.6572,445143.38152734
2014-04-30,25.6274,26.0956,25.322,25.4508,466732.35410731
2014-05-01,25.5192,26.2394,25.059,25.3318,513086.18604756
2014-05-02,25.3714,26.0857,25.3616,25.6185,386170.69277997
2014-05-05,25.4311,25.8784,22.9108,23.127,2089974.4655558
2014-05-06,22.9305,23.8461,22.1668,22.4039,1470423.4806699
2014-05-07,22.5596,24.1228,22.2958,24.0435,1158937.5463466
2014-05-08,24.1029,24.8538,23.5464,24.2993,1658278.6960526
2014-05-09,27.3562,28.2608,25.9478,27.991,2148009.5115395
2014-05-12,28.2806,28.7715,25.8982,26.0658,1837252.5188487
2014-05-13,26.1828,26.2988,24.7378,24.7962,1024662.0614929
2014-05-14,24.8062,25.2623,23.9145,23.974,1244267.0707165
2014-05-15,23.9145,25.0492,23.6992,24.9321,875410.50608846
2014-05-16,24.708,25.2535,24.6791,25.2247,682524.28275851
2014-05-19,25.1572,25.3318,24.5929,24.9321,761414.31859958
2014-05-20,24.9123,25.0095,23.6794,23.6893,956730.34737097
2014-05-21,23.7567,24.1623,23.6794,23.7766,450429.46863502
2014-05-22,23.974,24.2993,23.499,23.7478,579485.40877075
2014-05-23,23.7379,24.211,23.6428,24.0038,537738.12498898
2014-05-27,24.4957,25.322,24.4263,24.8062,1289804.2460562
2014-05-28,25.0006,26.2741,24.8626,26.1343,766739.72621026
2014-05-29,26.1828,26.4873,25.5491,26.0063,390562.49049902
2014-05-30,26.046,26.2591,25.5391,25.5589,547005.66507935
2014-06-02,25.7613,25.9766,25.3714,25.4508,515508.93396283
2014-06-03,25.4012,25.6869,25.069,25.2623,371310.56730216
2014-06-04,25.2049,25.2247,24.6693,24.6981,444651.3711309
2014-06-05,25.059,27.6716,24.9817,26.9941,892702.45344375
2014-06-06,27.3463,27.7113,26.8553,27.2292,621030.04072938
2014-06-09,27.3363,29.1643,27.2104,28.3699,844824.19584895
2014-06-10,28.3599,28.3599,27.8561,28.2806,468582.43418409
2014-06-11,28.0109,29.0265,27.866,28.8995,518701.96044958
2014-06-12,28.8311,29.4668,28.4383,29.1446,674030.04589371
2014-06-13,29.2992,29.7585,28.7329,29.566,699084.26382731
2014-06-16,29.4668,29.932,28.9591,29.5561,476096.68312812
2014-06-17,29.4569,30.2573,29.452,30.1086,549599.81005896
2014-06-18,30.0887,30.5906,29.8438,30.4914,499247.38542958
2014-06-19,30.5212,30.6402,29.194,29.7684,585295.76925167
2014-06-20,29.7288,29.7288,28.0881,28.9591,1282057.0987483
2014-06-23,28.9968,29.1842,28.5574,28.8995,520470.37486629
2014-06-24,28.8211,29.5561,28.4977,28.6158,624350.10268733
2014-06-25,28.4383,28.7517,28.0396,28.5861,414102.36495834
2014-06-26,28.5574,28.724,28.1169,28.5077,292371.12877784
2014-06-27,28.9292,31.1213,28.9194,30.787,1309323.3470298
2014-06-30,30.8158,31.5745,30.296,31.3592,736975.11366154
2014-07-01,31.4962,32.3779,30.8455,32.1438,1124364.7420342
2014-07-02,31.8593,32.4949,31.2998,31.4188,752209.28802679
2014-07-03,31.6142,31.6915,31.0816,31.3295,340870.44867636
2014-07-07,31.3098,31.4168,30.7076,30.8356,397412.32376425
2014-07-08,30.8654,30.8852,29.5561,30.296,752354.47142247
2014-07-09,30.3545,30.5202,29.8299,30.2861,409055.2255227
2014-07-10,29.7485,31.1857,29.4569,30.796,906026.05465071
2014-07-11,30.7076,31.15,30.422,30.9437,557763.35141141
2014-07-14,31.2741,31.3295,30.2176,30.306,525805.86465722
2014-07-15,30.296,30.4021,29.1543,29.3577,586297.93796902
2014-07-16,29.3874,29.8933,28.6942,28.841,418561.7132851
2014-07-17,28.6942,29.0562,28.1081,28.2329,482897.11371009
2014-07-18,28.2706,30.061,28.0881,29.7385,747885.04091544
2014-07-21,29.5263,30.4121,29.5065,30.1384,508770.00468041
2014-07-22,30.2861,30.9636,30.1681,30.4021,497028.29755546
2014-07-23,30.4815,30.6977,29.8061,29.8159,379453.9442941
2014-07-24,29.8735,30.1978,29.566,29.8061,297902.21286572
2014-07-25,29.7762,29.7962,28.8896,29.2714,477521.29519815
2014-07-28,29.2625,30.5708,29.1246,30.2573,478885.41418665
2014-07-29,30.306,30.6005,30.0312,30.2176,420343.23453616
2014-07-30,31.0717,31.1957,30.2673,30.7771,451627.23164931
2014-07-31,30.422,30.9923,29.9132,29.9529,418720.00351511
2014-08-01,29.8834,30.1879,29.1446,29.7008,555435.37599053
2014-08-04,29.8933,30.6402,29.7008,30.5608,518414.61831231
2014-08-05,30.3922,30.8654,30.1185,30.5014,413329.06173278
2014-08-06,30.2276,31.3592,30.061,30.7374,681921.36837927
2014-08-07,31.0023,31.1113,30.3347,30.5112,643481.03972114
2014-08-08,30.3545,31.5061,29.3091,30.0025,1211583.6669841
2014-08-11,30.2573,31.9851,29.7585,31.634,1102771.7365822
2014-08-12,31.634,32.729,31.4575,32.0942,848793.55021534
2014-08-13,32.243,32.5932,31.8196,32.4265,505910.69836009
2014-08-14,32.3968,33.0117,31.9951,32.485,488976.66840384
2014-08-15,32.7677,32.7876,31.9851,32.2807,479878.50894176
2014-08-18,32.5346,33.0217,32.3581,32.6606,474379.6878307
2014-08-19,32.6319,33.3152,32.485,32.5545,589767.21619476
2014-08-20,32.2529,32.7974,32.0546,32.7092,448695.33363116
2014-08-21,32.5932,34.566,32.5446,34.0482,887558.52507767
2014-08-22,34.1166,34.557,33.7348,33.7547,515901.13077474
2014-08-25,34.0382,34.1463,33.4213,33.5889,370334.61225349
2014-08-26,33.5791,34.0869,33.3717,33.9688,367707.19607903
2014-08-27,33.9202,33.9985,33.475,33.7844,365109.01822733
2014-08-28,33.5592,34.2932,33.461,33.9301,359874.35023895
2014-08-29,33.9301,34.0284,33.5691,33.9401,368133.67230382
2014-09-02,34.1663,34.4776,33.5434,34.3706,735469.84414947
2014-09-03,34.4598,34.9756,33.7625,33.8806,830925.91036748
2014-09-04,34.1066,38.8081,34.0582,36.1093,2793513.0366198
2014-09-05,36.2571,36.4524,35.3187,36.0596,675447.60043755
2014-09-08,36.0894,37.0654,35.9029,36.5398,718219.23373321
2014-09-09,36.9474,37.2529,32.8937,33.9104,2295425.1019195
2014-09-10,33.9589,35.418,33.9589,35.1322,886329.50730459
2014-09-11,35.034,35.3247,34.317,35.044,628891.11667417
2014-09-12,35.1918,35.7303,34.8873,35.0837,554191.23494707
2014-09-15,35.1719,35.5815,34.3229,35.2613,676770.382487
2014-09-16,35.1621,35.4477,35.034,35.3108,395237.59748326
2014-09-17,35.1521,36.0497,34.9855,35.3981,566945.19296961
2014-09-18,35.5271,35.7879,35.291,35.7591,387762.66904222
2014-09-19,36.0596,36.0596,34.3031,34.4301,1174576.0161401
2014-09-22,34.3031,34.3904,32.5843,32.7777,903872.50094824
2014-09-23,32.7677,33.2775,32.124,32.6606,595781.23671685
2014-09-24,32.6804,33.1585,32.5545,33.0117,321766.73352923
2014-09-25,33.0017,33.1585,32.1835,32.4365,381872.65933727
2014-09-26,32.4949,33.0117,32.3194,32.739,455889.97746112
2014-09-29,32.2906,33.1595,32.243,32.5932,327540.79816126
2014-09-30,32.6319,32.9433,31.6717,31.889,466238.32727481
2014-10-01,31.7809,32.368,31.4376,31.5646,530788.47813924
2014-10-02,31.6241,32.4067,31.3792,32.1141,620988.70379033
2014-10-03,32.4762,32.9284,32.1339,32.1438,401973.5021116
2014-10-06,32.2629,32.4889,31.3592,31.394,598531.65549041
2014-10-07,31.2254,31.2254,29.6921,29.7088,822368.15576706
2014-10-08,29.6334,30.1482,28.2429,29.6147,963715.28185162
2014-10-09,29.5957,29.5957,28.2509,28.4283,738937.10593915
2014-10-10,28.2132,28.3203,26.895,27.0338,868005.14469118
2014-10-13,27.0239,27.7311,26.5458,26.8553,792705.37323891
2014-10-14,26.9744,28.1268,26.9744,27.5933,592734.4018438
2014-10-15,27.3562,29.4668,27.1221,29.3874,1003564.0910914
2014-10-16,28.9292,29.7684,28.7428,29.1743,632169.84169309
2014-10-17,29.6334,29.9826,28.5335,28.7617,666698.28441229
2014-10-20,28.6942,29.4569,28.6158,29.3577,284333.61467858
2014-10-21,29.6147,30.5807,29.6147,30.4815,423293.28047875
2014-10-22,30.6492,30.8951,29.4173,29.447,348802.09988294
2014-10-23,30.0213,30.6302,29.7684,30.3158,386603.2183129
2014-10-24,30.296,30.296,29.0562,29.2625,517572.75626101
2014-10-27,28.9689,29.4569,28.6059,29.3874,323993.88714756
2014-10-28,29.8348,30.5807,29.4668,30.178,402703.45196207
2014-10-29,30.1384,30.6005,29.7485,30.1978,331173.40770713
2014-10-30,29.9231,30.7473,29.8011,30.2375,376162.11244085
2014-10-31,30.9139,31.0717,30.1482,30.5608,589843.8407647
2014-11-03,30.4815,30.4815,28.0881,28.2429,1361300.0108982
2014-11-04,28.0396,28.1468,27.1905,27.4642,1163525.9465807
2014-11-05,27.613,27.9165,26.8653,27.1806,818474.4177526
2014-11-06,27.1608,27.4445,26.3782,26.7016,1210177.2028385
2014-11-07,24.5929,26.2781,24.211,25.1572,3022450.1118875
2014-11-10,25.0492,25.9279,25.0095,25.8387,1221739.4471549
2014-11-11,25.9081,26.2791,25.5888,26.1531,846695.44850427
2014-11-12,25.9576,26.885,25.9576,26.8256,608044.19256097
2014-11-13,26.9744,27.5733,26.5171,26.5756,616267.21877692
2014-11-14,25.8882,27.0141,25.6373,26.9147,517928.65722402
2014-11-17,26.7115,26.9544,26.2294,26.3385,432600.14107213
2014-11-18,26.3385,27.633,26.2691,27.4742,631049.71146676
2014-11-19,27.4544,27.7014,26.7591,27.0041,518544.67843759
2014-11-20,26.7978,27.7966,26.4774,27.5933,503440.56419762
2014-11-21,28.0307,28.2429,27.386,27.4147,439911.73819302
2014-11-24,27.4247,27.8064,27.1905,27.613,377996.06102924
2014-11-25,27.6517,27.8164,27.0825,27.2392,397825.6931547
2014-11-26,26.9843,27.4247,26.7204,27.2679,349613.71539346
2014-11-28,27.2976,27.3363,26.8453,27.1023,204180.28165156
2014-12-01,26.9447,26.9544,26.173,26.3682,511798.691629
2014-12-02,26.3088,26.9744,26.1531,26.6817,362451.35551211
2014-12-03,26.5855,27.4642,26.5558,26.905,310815.46933628
2014-12-04,26.7591,27.2779,26.3285,26.527,318480.95098413
2014-12-05,26.527,27.1518,26.3882,26.769,289701.36744633
2014-12-08,26.7432,27.1013,25.9576,26.2107,580684.18000306
2014-12-09,25.8585,27.3463,25.5986,27.0041,511528.48919817
2014-12-10,27.0338,27.3473,26.163,26.2988,402896.02160493
2014-12-11,26.3782,26.7978,26.1531,26.2394,283408.07053118
2014-12-12,25.9864,26.7928,25.9666,25.9963,448914.11694269
2014-12-15,26.0163,26.3682,25.1949,25.2148,718480.36220182
2014-12-16,25.1285,25.8882,24.9619,25.0006,640807.24551752
2014-12-17,24.9817,25.8,24.8062,25.79,497141.21797432
2014-12-18,26.2077,27.0725,26.2027,26.8404,433071.98710806
2014-12-19,26.7978,27.1568,26.4873,26.9941,670487.16775211
2014-12-22,26.905,26.9941,26.4279,26.9941,269231.51687465
2014-12-23,27.1122,27.608,26.8256,27.1806,257937.45855304
2014-12-24,27.2005,27.623,26.905,27.2392,157104.56560506
2014-12-26,27.2579,27.8064,27.2045,27.4792,273823.9499808
2014-12-29,27.4544,27.7867,27.3948,27.4147,222555.05516625
2014-12-30,27.2292,27.5337,26.9644,27.2976,166073.67315987
2014-12-31,27.3363,27.4742,27.0141,27.1122,313133.36257691
2015-01-02,27.3264,27.7212,26.9544,27.3264,289605.58673391
2015-01-05,27.1806,27.3324,26.5458,26.8057,340078.99752634
2015-01-06,26.8156,27.0041,26.0658,26.4079,448009.74537382
2015-01-07,26.5369,27.2976,26.5369,27.1122,408096.41018045
2015-01-08,27.3661,27.739,27.0665,27.4941,433693.04941176
2015-01-09,27.4544,28.7428,27.4544,28.4283,562396.11323857
2015-01-12,28.3402,28.5177,27.8164,28.1169,440955.24384942
2015-01-13,28.2608,28.6545,27.6032,27.981,506257.52536086
2015-01-14,27.3562,27.9215,26.6619,26.9247,581795.23626716
2015-01-15,26.9147,27.2104,25.3318,25.3914,631014.42383587
2015-01-16,25.3517,25.6969,25.069,25.3814,528367.74666002
2015-01-20,25.3914,26.0658,25.0144,25.8287,584422.6524416
2015-01-21,25.8287,26.4774,25.7058,26.046,367956.22593133
2015-01-22,26.3385,27.0338,26.2434,26.8653,451748.21781236
2015-01-23,27.0338,27.8064,26.9247,27.5536,458280.46239956
2015-01-26,33.6475,33.6475,28.841,29.4371,5450898.4918731
2015-01-27,29.3091,30.6879,29.3091,30.3545,1290817.5051718
2015-01-28,30.5608,32.5643,30.5608,32.485,1557123.1733364
2015-01-29,32.4165,32.485,30.5608,31.3295,1080334.8526428
2015-01-30,31.2254,31.5646,29.8536,31.1302,1132655.318858
2015-02-02,31.3098,33.218,31.2154,32.6219,1115428.9056744
2015-02-03,32.7577,33.1386,32.4365,32.7974,602711.72742412
2015-02-04,32.6706,32.8669,32.1538,32.5743,571168.61827841
2015-02-05,32.7974,32.9333,32.4067,32.6903,490098.81506622
2015-02-06,32.8174,33.3916,32.4464,32.8253,481346.47438689
2015-02-09,32.7677,33.3063,32.3551,33.1386,328180.00838942
2015-02-10,33.2279,33.3766,32.613,32.8748,367777.77134082
2015-02-11,32.983,33.7844,32.8074,33.6574,554956.47242843
2015-02-12,33.9501,35.1224,33.6861,34.44,835757.29114567
2015-02-13,34.547,34.9369,33.715,34.7515,537314.67341827
2015-02-17,34.7812,35.0143,34.199,34.8089,456162.19632799
2015-02-18,34.6821,34.9855,34.2158,34.8585,378490.08786173
2015-02-19,34.7018,35.0936,34.4479,34.9855,435202.35179593
2015-02-20,35.1521,35.6133,34.7712,35.1124,730000.26136115
2015-02-23,35.1124,35.2613,34.3864,34.8,532450.02144525
2015-02-24,34.6731,35.0936,34.2733,34.6821,582455.61907385
2015-02-25,34.7614,34.9369,34.3706,34.7515,558445.91501467
2015-02-26,34.8089,36.0795,34.6821,35.9119,1088553.8459867
2015-02-27,33.2279,34.44,32.2758,33.5979,1572003.4631747
2015-03-02,33.7943,36.5209,33.7943,36.3453,1152109.893878
2015-03-03,36.2858,36.3354,35.0143,35.1521,657530.55790644
2015-03-04,34.9369,35.893,34.6057,35.7393,548213.5102739
2015-03-05,36.0299,38.1892,35.7393,37.9749,1146172.4979259
2015-03-06,37.5842,38.3479,37.359,37.6913,674319.40446702
2015-03-09,37.7587,38.0909,37.1448,37.1745,681174.27882238
2015-03-10,36.88,37.3124,36.2858,36.8016,539720.28162712
2015-03-11,36.7322,37.8866,36.7024,37.4363,647706.481466
2015-03-12,37.9065,40.3037,37.8966,39.1681,1738402.7907569
2015-03-13,39.4607,41.0923,39.3635,40.6707,1003800.0141094
2015-03-16,40.7392,40.8086,39.8624,40.7789,713111.60121605
2015-03-17,40.5528,44.4319,40.4178,44.0342,2157035.0793037
2015-03-18,43.8367,45.3711,43.7485,45.0677,2051201.4249493
2015-03-19,44.6491,45.401,42.8796,43.2922,1123248.6446801
2015-03-20,43.2922,43.563,42.3421,43.3983,879027.99236395
2015-03-23,43.5531,46.359,43.3983,45.7331,1355284.9821582
2015-03-24,45.8016,46.7279,45.625,46.1447,974523.37908496
2015-03-25,45.9385,46.61,45.0011,45.0577,852618.72940407
2015-03-26,44.6491,45.391,42.3421,44.5896,1179541.4899157
2015-03-27,45.2829,45.8799,44.3734,45.7044,585576.05386277
2015-03-30,45.4871,46.7766,45.2353,45.5556,981175.60161718
2015-03-31,45.1272,46.369,45.0875,45.6746,547124.63480636
2015-04-01,45.6846,46.243,45.0875,45.9097,582915.36649348
2015-04-02,45.9672,46.3788,45.4871,46.0753,550057.54104254
2015-04-06,45.9097,46.3005,45.2353,45.8413,449953.58972699
2015-04-07,46.135,46.3888,45.3116,45.3613,509532.21750768
2015-04-08,44.9416,46.3005,44.8335,45.8413,584038.52137388
2015-04-09,45.9573,47.1892,45.8215,46.3293,615761.09332812
2015-04-10,46.3788,47.2279,46.3392,46.7469,372983.20100646
2015-04-13,46.7666,46.9144,46.0654,46.1844,452203.93235989
2015-04-14,46.135,46.4771,45.0577,45.5854,494992.70536199
2015-04-15,45.7629,48.2802,45.274,47.4729,863273.57749752
2015-04-16,47.5809,48.3774,47.4927,47.8825,821821.70159724
2015-04-17,47.4927,47.5889,46.2618,47.091,408292.00447739
2015-04-20,47.3648,47.711,46.61,47.1307,397287.30472909
2015-04-21,47.2377,47.4729,46.4087,46.4671,482624.89484321
2015-04-22,46.2906,46.6198,45.274,45.8998,613076.20872622
2015-04-23,45.6349,46.6496,45.4377,46.2519,439613.30565748
2015-04-24,46.359,47.0623,46.0664,46.5048,328427.02180566
2015-04-27,46.7666,47.0623,45.3116,45.5268,461622.70515408
2015-04-28,45.7232,45.9097,44.0342,44.9416,441207.2983558
2015-04-29,44.7948,45.4377,44.3634,44.4021,321293.87927528
2015-04-30,44.0738,44.1819,42.712,43.0571,604614.23483823
2015-05-01,43.3507,44.3337,43.1554,43.563,502052.24797651
2015-05-04,43.7584,45.2253,43.7584,44.6194,422830.50840505
2015-05-05,44.4516,44.9516,43.7683,44.0639,473291.82058119
2015-05-06,44.1323,44.4398,43.5819,43.8963,212994.12363046
2015-05-07,43.9458,44.7751,43.3983,44.1621,543595.87171712
2015-05-08,45.1371,50.4404,45.1371,48.8297,1669209.7958851
2015-05-11,48.674,48.8297,47.4431,48.2306,687623.84953148
2015-05-12,47.9321,48.0352,46.9343,47.1208,902358.15747395
2015-05-13,47.686,48.8397,47.2377,48.2702,473190.99877864
2015-05-14,48.7603,50.0596,48.3486,49.7095,683632.31436854
2015-05-15,49.8155,50.2054,48.9875,49.2305,798755.68960992
2015-05-18,49.2701,50.3433,49.2403,49.9426,659609.50347502
2015-05-19,50.2352,50.7469,49.4486,50.1369,921694.77098495
2015-05-20,50.1182,51.7706,49.9049,51.3897,755177.48189386
2015-05-21,51.5454,52.4162,51.3311,51.3411,800417.23291594
2015-05-22,51.351,53.4706,51.351,52.2297,1399504.4165384
2015-05-26,53.4805,53.7255,51.5851,52.4162,1197565.4035575
2015-05-27,52.2595,53.3922,51.7022,52.8745,720069.31381
2015-05-28,52.679,53.5242,52.562,52.679,480395.72478885
2015-05-29,52.7753,53.293,52.2694,52.4758,637878.37215345
2015-06-01,53.0124,53.7156,52.0919,53.6273,501067.2189656
2015-06-02,53.4706,54.264,53.0877,53.7056,478915.66072741
2015-06-03,53.8038,54.5457,53.5787,54.0181,807684.46844372
2015-06-04,53.7354,54.269,53.3229,53.5687,368682.14290968
2015-06-05,53.8424,54.3979,53.3129,53.9298,513619.53338305
2015-06-08,53.9298,54.517,53.539,53.6868,322214.38233255
2015-06-09,53.5976,53.8911,52.5919,53.794,573000.55043074
2015-06-10,54.0756,54.4476,53.5202,53.6273,426564.9479715
2015-06-11,53.8714,53.9864,53.1174,53.5589,264178.32813087
2015-06-12,53.3526,53.6957,52.0919,52.3964,787112.78785147
2015-06-15,52.1603,53.0421,51.5157,52.5035,605329.0614183
2015-06-16,52.5522,53.1849,51.5454,51.7516,589769.23263081
2015-06-17,51.7805,52.5035,51.7805,51.9937,413310.91380832
2015-06-18,52.0334,53.6273,52.0334,53.2048,568686.38549965
2015-06-19,53.3724,53.539,52.562,53.0421,549955.71102195
2015-06-22,53.7354,53.7354,53.1264,53.2544,297341.64364354
2015-06-23,53.539,53.6372,52.2694,52.6701,347176.85242583
2015-06-24,52.5432,52.9925,51.6138,51.7805,320679.87449774
2015-06-25,51.8102,52.7475,51.6822,52.6513,424670.5063016
2015-06-26,52.7564,53.4894,51.1834,51.4194,674522.05629015
2015-06-29,50.9017,51.4482,49.5547,49.9624,466535.75159234
2015-06-30,50.2837,51.108,49.9316,50.5396,404092.7764012
2015-07-01,51.108,51.966,50.1955,50.4017,441562.19110078
2015-07-02,50.3136,50.8342,48.9675,49.3594,536951.7149291
2015-07-06,48.6541,50.864,48.546,49.9921,497036.36329966
2015-07-07,50.0219,50.2937,48.0591,48.9577,662137.10606494
2015-07-08,48.4171,49.2503,46.6298,47.1307,908198.76449565
2015-07-09,48.5857,48.8397,47.1108,47.5125,1084862.7597953
2015-07-10,48.1156,48.6641,46.8649,46.9144,849855.20379619
2015-07-13,47.4629,47.7734,45.7143,46.856,873602.77116875
2015-07-14,47.0027,47.5423,46.4969,47.1307,592112.33132207
2015-07-15,47.0027,47.8626,46.6398,46.6992,392180.68042994
2015-07-16,46.7666,47.7437,46.3888,47.1992,629894.29360954
2015-07-17,47.2279,47.8031,46.856,47.1009,511470.01255268
2015-07-20,47.2477,47.8626,46.7092,46.836,365614.13545811
2015-07-21,46.8747,47.6366,46.1745,46.6496,326921.7522936
2015-07-22,46.243,47.0623,46.0556,47.0027,536951.7149291
2015-07-23,47.0027,47.686,46.4285,46.5336,417300.43253521
2015-07-24,46.6298,46.9829,46.2906,46.4285,339410.54897543
2015-07-27,46.0366,47.1703,45.6349,46.2142,255786.92950465
2015-07-28,46.4087,47.2377,45.2918,46.6595,483219.74347826
2015-07-29,46.5901,47.1505,46.105,46.8063,287722.23546228
2015-07-30,46.4869,47.1406,46.3888,46.8262,261519.65719764
2015-07-31,47.0127,47.3361,46.4969,46.61,307269.56654062
2015-08-03,46.7963,46.8946,45.9286,46.0169,581610.73236849
2015-08-04,45.9186,46.2906,45.1469,45.2253,567356.54592401
2015-08-05,45.0677,46.1944,44.7651,45.02,951906.02411897
2015-08-06,45.2918,46.1447,43.3309,43.6314,1409615.8351161
2015-08-07,41.9433,42.8796,39.2177,40.5725,2608115.8567832
2015-08-10,40.9276,41.4335,39.2852,39.3447,1065516.0641041
2015-08-11,38.5046,39.8822,37.7984,38.8537,871467.36539074
2015-08-12,38.3479,39.7444,37.3987,39.4905,902263.38497956
2015-08-13,39.3635,40.037,39.0789,39.1284,480557.03967292
2015-08-14,38.9498,39.0589,37.7687,37.8281,685985.49524004
2015-08-17,37.594,39.9486,36.8313,39.7345,915672.68471867
2015-08-18,39.6174,40.0667,37.711,37.7884,685167.83042137
2015-08-19,37.3987,37.7687,36.7519,36.86,493251.51283195
2015-08-20,36.5982,36.7519,35.0143,35.0737,728258.06061309
2015-08-21,34.5074,35.769,34.2158,34.6454,726516.86808305
2015-08-24,33.3063,35.8752,32.3481,34.3706,906784.23460587
2015-08-25,35.7204,35.9029,34.3904,34.4598,574111.60669484
2015-08-26,35.1719,36.1787,35.1719,36.02,706661.02228892
2015-08-27,36.2371,37.1051,35.8455,36.9771,649136.13462616
2015-08-28,36.7123,37.0555,36.2858,36.6647,247903.6727633
2015-08-31,36.628,37.1249,35.7968,35.9912,377281.23444915
2015-09-01,35.2711,36.01,35.1422,35.2315,353944.01181297
2015-09-02,35.6232,35.9119,35.1719,35.9119,207168.63987914
2015-09-03,36.1192,37.115,35.418,35.5171,236851.5867678
2015-09-04,35.0837,36.0894,35.034,35.8752,319758.36322244
2015-09-08,36.8403,37.3401,36.149,37.2727,444733.03679096
2015-09-09,37.721,38.209,37.2429,37.711,730304.74320485
2015-09-10,37.731,38.0821,37.2042,37.4949,285842.91706274
2015-09-11,37.2042,37.5146,36.4524,36.88,214537.7054275
2015-09-14,36.8403,37.0158,36.3751,36.5784,161312.86764348
2015-09-15,36.7719,37.2429,36.3652,37.0753,229072.17648306
2015-09-16,37.1943,37.7409,36.7222,37.6337,221289.74154425
2015-09-17,37.5543,38.8269,37.4165,38.0721,274388.55207508
2015-09-18,37.6239,38.0909,37.4662,37.6139,365816.78728123
2015-09-21,37.6913,38.0821,36.9871,37.4065,403075.48441346
2015-09-22,36.8502,36.9871,35.6035,35.8167,426205.0141364
2015-09-23,35.7879,36.1192,34.7515,34.8089,382643.94612677
2015-09-24,34.6057,34.9369,34.2158,34.8189,257545.26174113
2015-09-25,35.0737,35.4774,34.44,34.6354,269091.37456912
2015-09-28,34.3427,34.7415,32.9235,33.2875,520837.36622758
2015-09-29,33.2081,33.461,32.6606,32.9532,430097.74393285
2015-09-30,33.218,33.8508,32.8253,33.1188,339511.37077798
2015-10-01,33.2081,33.4016,31.7213,32.2529,456504.99045666
2015-10-02,32.0248,33.6276,31.8393,33.6078,337158.18990648
2015-10-05,34.0185,35.2613,33.339,35.0053,397226.81164756
2015-10-06,35.044,35.6719,34.6551,34.7315,336748.85338812
2015-10-07,35.054,35.9317,34.4776,35.2711,414847.43807918
2015-10-08,35.1422,35.6907,34.8774,35.5369,208598.2930393
2015-10-09,35.8752,40.155,35.7204,38.9122,1334816.1398045
2015-10-12,38.9221,39.0689,37.5246,37.9749,329937.33240786
2015-10-13,37.8778,38.7287,37.3124,37.5048,298673.49965522
2015-10-14,37.4562,38.2288,37.3124,37.4363,263565.33157136
2015-10-15,37.5842,38.4748,37.4562,38.3876,287005.39244615
2015-10-16,34.8486,36.1588,33.4897,34.2446,1540445.2307587
2015-10-19,34.8,35.2711,34.0412,34.3904,523090.73351457
2015-10-20,34.2545,34.4003,33.5294,33.6763,256445.2958753
2015-10-21,34.1463,34.1463,32.4949,32.5932,340126.38377354
2015-10-22,32.973,33.3252,32.7092,32.9333,448521.92013077
2015-10-23,32.973,33.7844,32.485,33.5097,526618.48838578
2015-10-26,33.3063,33.6663,32.8253,32.9135,353534.67529462
2015-10-27,33.0594,33.4113,32.3006,32.855,444733.03679096
2015-10-28,32.8351,35.408,32.7974,35.1819,680663.11228345
2015-10-29,35.3108,35.893,34.3427,34.5173,476771.18098717
2015-10-30,34.4678,35.2017,33.4997,33.5195,324261.06492431
2015-11-02,33.5195,34.3517,33.3439,33.9004,519867.46048705
2015-11-03,33.7248,35.418,33.5791,35.1719,459370.34608512
2015-11-04,35.1124,35.8553,35.0837,35.6529,325356.99791803
2015-11-05,35.8068,35.9615,34.7217,35.1035,514643.88289694
2015-11-06,38.0047,41.4612,37.0357,39.6174,2852027.9943836
2015-11-09,40.4565,40.5627,39.188,39.3347,951324.28231826
2015-11-10,39.2852,39.7147,38.3975,39.6074,513823.19342419
2015-11-11,39.6074,39.8029,39.178,39.3447,344323.59541368
2015-11-12,39.0986,40.2046,39.0392,39.4607,459062.83958735
2015-11-13,39.2653,40.1649,38.9024,38.9995,834297.39144474
2015-11-16,38.8081,40.0469,38.8081,40.0469,419553.7998222
2015-11-17,40.0667,40.6609,39.4993,39.8822,353843.19001042
2015-11-18,40.0073,42.5553,39.8624,42.5066,802054.57898935
2015-11-19,42.6148,47.3361,42.6148,47.0721,2344344.8487347
2015-11-20,47.091,48.9081,46.9244,47.5889,1114342.0466429
2015-11-23,47.4729,47.9618,46.5524,47.0623,674214.54979237
2015-11-24,46.9531,48.1542,46.8747,47.3558,501337.42139644
2015-11-25,47.3361,51.6525,47.1793,50.7559,1910663.8979392
2015-11-27,51.7805,54.2204,50.9414,51.6038,1460405.8263686
2015-11-30,53.7255,54.0379,50.5695,51.351,1044331.3869523
2015-12-01,51.3708,52.9231,50.7708,52.1018,667436.30000695
2015-12-02,51.7805,55.7826,51.5851,54.6151,1750190.875911
2015-12-03,55.2202,56.2071,51.0486,51.9937,1477531.4177496
2015-12-04,52.2497,53.9398,51.1734,53.4517,777491.36323416
2015-12-07,53.2445,56.5978,53.2445,54.3087,1308202.2085854
2015-12-08,53.5976,55.1518,53.4021,54.5656,599089.20005851
2015-12-09,54.7024,55.366,52.4936,53.8614,704513.5178946
2015-12-10,53.4616,54.645,53.3029,54.1549,531428.69658542
2015-12-11,52.8051,53.5876,51.3411,51.468,788238.96738596
2015-12-14,51.2627,52.679,50.373,52.0334,859395.97097146
2015-12-15,52.3488,52.4361,48.8496,49.7392,1609947.7485644
2015-12-16,49.6698,51.1268,48.8684,50.6091,699799.09040738
2015-12-17,50.7073,51.2925,49.2701,49.7858,325489.07447937
2015-12-18,48.8,50.9999,48.3576,49.768,1004720.5171666
2015-12-21,50.1369,51.5454,50.1369,51.3897,445858.20810741
2015-12-22,51.5157,52.2497,50.4117,51.1447,291721.83636941
2015-12-23,51.5354,51.5354,50.4801,51.2429,242172.96150637
2015-12-24,51.4482,52.0234,50.9215,51.4294,120220.9255783
2015-12-28,51.1547,51.4095,49.8652,51.233,322655.98182771
2015-12-29,51.4294,51.4383,50.3631,51.1547,245890.26136638
2015-12-30,51.7418,55.8808,51.7418,54.7312,1412488.2482707
2015-12-31,55.0129,55.2866,53.1561,53.1849,670966.07131421
2016-01-04,52.3686,53.2395,51.5653,52.2,414846.42986115
2016-01-05,52.6315,53.0877,50.7073,51.5553,329236.62088014
2016-01-06,50.6091,51.2528,49.9426,50.6091,416774.1427259
2016-01-07,49.4773,50.255,47.5809,48.4667,663002.15713082
2016-01-08,49.1144,51.233,48.5956,49.0668,743548.69518777
2016-01-11,48.9974,49.7779,47.7634,48.7018,788142.17845551
2016-01-12,49.3692,49.9326,47.2676,48.6343,631151.54148734
2016-01-13,49.037,50.4901,47.1992,47.6563,931384.75442801
2016-01-14,47.8626,49.3644,47.4144,48.8,1042260.507128
2016-01-15,47.5323,48.2505,43.2525,44.1224,1358240.0691908
2016-01-19,44.9516,46.9531,44.1422,44.6391,798575.21858335
2016-01-20,43.9061,44.4516,41.0626,43.6701,1107899.5334599
2016-01-21,43.9261,44.7364,42.7705,43.6701,623544.53648497
2016-01-22,44.7751,45.6052,44.1918,45.1073,507963.43026001
2016-01-25,45.0101,46.2509,44.53,44.6778,465947.96048346
2016-01-26,44.6878,45.6152,44.6878,45.1172,385390.33202823
2016-01-27,44.9229,45.5071,43.7485,43.9161,327129.44520685
2016-01-28,44.2116,44.9416,43.0174,43.2822,345057.57813625
2016-01-29,43.563,48.5262,43.563,47.9717,1390215.7038695
2016-02-01,47.942,48.5758,46.4771,47.6763,527415.98884394
2016-02-02,47.0623,48.0878,46.4582,47.2477,620148.85817508
2016-02-03,47.4927,47.8726,45.1757,46.7191,717351.15801326
2016-02-04,46.2331,47.5979,45.7044,47.1307,382656.04474308
2016-02-05,46.8946,47.4828,44.0152,44.3734,617813.82522804
2016-02-08,43.9358,43.9358,39.5093,40.7591,1055888.5901786
2016-02-09,40.5528,43.0174,40.5428,41.9433,514961.47157498
2016-02-10,42.1457,43.1951,41.6488,42.2141,480341.28101546
2016-02-11,41.1507,42.6247,40.8582,42.2835,490350.86957259
2016-02-12,42.9193,44.5787,42.0286,43.8664,559980.42284948
2016-02-16,44.6778,44.9029,43.1167,43.9855,519851.32899864
2016-02-17,43.9855,45.4674,43.7584,44.9616,680871.81341473
2016-02-18,45.3414,48.0591,45.1469,47.4242,833874.94809205
2016-02-19,47.2279,47.4144,45.9772,46.3293,663023.32970935
2016-02-22,46.5703,48.4965,46.4087,48.1344,390689.52597024
2016-02-23,47.7159,48.3002,47.3648,47.4144,429889.04280156
2016-02-24,46.973,50.0021,46.7191,49.2602,579933.05757406
2016-02-25,49.2106,50.0685,47.9023,48.5362,680521.96175988
2016-02-26,41.3482,43.3606,41.3284,42.9788,2943181.9942867
2016-02-29,42.7904,47.6078,42.7904,46.6795,1051333.4611394
2016-03-01,47.2974,49.4576,47.0324,49.0668,962922.82248358
2016-03-02,48.9378,49.9326,48.1344,49.5647,509704.62279004
2016-03-03,49.5061,49.6034,47.2774,47.9618,807413.25779485
2016-03-04,48.1156,48.2208,47.0524,47.6663,447935.13723994
2016-03-07,47.3845,50.6289,47.1307,50.619,634222.57359301
2016-03-08,50.5098,50.9999,49.4773,50.2054,597333.89247612
2016-03-09,50.6874,51.6138,49.9664,50.8045,539228.27123068
2016-03-10,50.8442,51.7369,48.5262,48.8197,670975.14527645
2016-03-11,49.525,50.864,49.29,50.7758,441455.31999007
2016-03-14,50.7073,51.233,50.2054,50.3234,383947.57203374
2016-03-15,49.9227,50.9414,49.3891,49.8454,403900.20675832
2016-03-16,49.7095,50.6359,49.3792,49.7481,538879.42779385
2016-03-17,49.9227,53.422,49.5776,52.4361,752144.76207316
2016-03-18,52.7564,52.8745,51.3897,51.3897,608916.30115303
2016-03-21,52.2199,52.4836,51.4294,51.5751,410628.04564247
2016-03-22,50.9712,52.5432,50.9414,52.1703,446913.81238011
2016-03-23,52.2,52.4559,49.9723,49.9921,426701.05740495
2016-03-24,49.516,50.7073,48.2118,50.4901,361270.73220425
2016-03-28,50.2739,50.9414,49.5547,49.7392,220415.61651614
2016-03-29,49.7294,51.7606,49.4386,51.5157,402980.71191907
2016-03-30,52.2694,54.6251,52.1018,53.4993,1242733.5710998
2016-03-31,53.3724,53.911,52.6701,52.8546,374088.2079624
2016-04-01,52.4758,53.8811,52.1802,53.657,357330.61616061
2016-04-04,53.8514,54.028,53.2445,53.6471,398105.97776579
2016-04-05,53.0689,53.5291,52.1216,52.9231,431486.06015395
2016-04-06,53.1948,53.9794,53.0223,53.7255,520581.2788491
2016-04-07,53.4418,53.7553,52.3775,52.5819,329348.53308097
2016-04-08,53.3327,54.6251,52.4262,53.1661,436836.67321527
2016-04-11,53.2642,54.1152,52.5869,52.7277,385914.60540149
2016-04-12,52.8447,53.1761,51.956,52.562,281573.11372476
2016-04-13,52.689,54.9762,52.6216,54.9266,504741.16545052
2016-04-14,55.1022,58.2869,54.9762,56.5493,1347916.9248278
2016-04-15,56.2269,57.3011,55.4553,56.5691,334370.46706598
2016-04-18,56.6961,61.091,56.589,60.9233,1594342.5499657
2016-04-19,60.8846,61.5521,58.4447,60.3777,1549927.5212884
2016-04-20,60.5732,60.6724,59.6527,60.1546,469944.53673653
2016-04-21,59.9275,60.2122,58.9387,59.6727,348800.08344689
2016-04-22,59.264,61.2387,59.0964,60.5732,675684.53167354
2016-04-25,60.1933,60.8073,58.4149,58.766,441155.87923649
2016-04-26,59.1549,60.2122,58.7066,60.0753,479228.20831531
2016-04-27,59.5664,59.7271,57.5163,58.6292,577770.42990937
2016-04-28,58.3951,58.5806,56.6862,56.8409,362472.52809065
2016-04-29,56.7426,57.3497,55.7826,56.9679,588699.51330576
2016-05-02,57.0472,57.6533,55.4157,57.6333,422405.0403983
2016-05-03,57.3596,57.9398,56.2071,56.7239,405414.55023263
2016-05-04,56.6078,56.6672,54.7511,55.0228,428143.81739943
2016-05-05,55.5038,55.8411,54.1451,54.9564,473328.1164301
2016-05-06,51.9382,57.6433,51.8896,54.5358,877696.13635226
2016-05-09,54.7114,55.1815,52.9528,53.0788,553967.41054541
2016-05-10,53.1761,53.5192,51.6238,52.562,582879.07064457
2016-05-11,52.6513,53.8514,51.84,52.7664,363076.45068793
2016-05-12,53.2345,54.0568,51.0486,51.6724,405351.03249702
2016-05-13,51.3411,52.689,50.6874,51.6337,510139.16475903
2016-05-16,51.7805,53.6174,51.5751,53.0877,420387.59612927
2016-05-17,52.7377,52.7377,51.1367,51.8003,681040.18582498
2016-05-18,51.4095,53.0024,50.8342,52.5919,388083.28237433
2016-05-19,52.2595,52.8745,51.6822,52.1316,445290.58135905
2016-05-20,52.6613,55.5038,52.3141,55.1121,588236.74123205
2016-05-23,57.9547,61.0116,57.8873,59.869,1791065.0428827
2016-05-24,60.5732,63.3405,60.5147,62.907,1704740.4073215
2016-05-25,63.0151,65.1159,63.0151,64.4513,1178517.1404018
2016-05-26,64.481,66.6027,63.513,66.3478,933948.65286685
2016-05-27,66.0849,66.3973,64.6001,66.2317,573346.36921349
2016-05-31,66.5531,66.5728,65.3897,65.6058,524507.27984038
2016-06-01,65.468,67.0599,64.6984,66.7296,773419.17062918
2016-06-02,66.6225,68.9544,66.4559,68.1935,1023322.139737
2016-06-03,68.0667,68.6152,65.8191,67.0104,523355.89485527
2016-06-06,67.0202,68.88,65.5771,68.753,705601.38514411
2016-06-07,68.6636,69.7261,68.2829,68.8026,505266.4470418
2016-06-08,68.7927,69.1794,67.4795,69.0128,425962.03359225
2016-06-09,68.4198,69.8153,68.4198,69.2093,436607.80772348
2016-06-10,68.4683,68.5952,66.6811,67.2167,638451.03999193
2016-06-13,66.7594,67.8812,65.587,65.9857,495111.67508899
2016-06-14,65.7417,66.6909,64.9701,66.2892,319758.36322244
2016-06-15,66.9409,68.1351,66.5928,67.1085,465055.68753091
2016-06-16,66.6522,68.1351,66.0453,67.178,363784.21974182
2016-06-17,67.294,68.3622,66.2506,67.3515,804576.13227111
2016-06-20,68.4198,69.0912,67.7642,67.8514,412621.29267888
2016-06-21,67.8415,68.6221,65.34,65.9559,509616.90782182
2016-06-22,65.9659,66.2397,64.3244,65.6058,719656.95263757
2016-06-23,66.1047,67.7929,66.0552,67.5192,426952.10369329
2016-06-24,64.6487,65.1645,62.9298,63.883,1095956.1827299
2016-06-27,62.7929,64.1866,61.081,61.5809,608804.38895219
2016-06-28,62.666,64.1379,62.0084,64.0388,712018.69287641
2016-06-29,65.0186,65.5076,62.0769,64.6587,1170765.9602218
2016-06-30,64.7281,66.3081,63.7957,66.2407,556375.0351903
2016-07-01,66.2317,68.017,65.8975,66.5631,465334.96392396
2016-07-05,66.3081,66.4549,64.1964,64.7757,324953.71070783
2016-07-06,64.2163,65.36,63.9028,64.8233,292617.13397606
2016-07-07,65.1833,67.4398,64.7757,66.2793,596374.06891584
2016-07-08,67.1581,69.3173,66.5631,69.0615,549719.78800399
2016-07-11,69.6277,71.556,68.1114,68.263,765503.650911
2016-07-12,68.9374,69.8351,67.9973,68.2332,515444.40800919
2016-07-13,68.3424,68.4683,66.9805,67.1085,387437.01461998
2016-07-14,67.7443,67.9973,67.3138,67.5975,267023.51939882
2016-07-15,67.901,68.2135,67.4209,67.901,251648.19450998
2016-07-18,68.2531,68.4882,67.5876,68.1251,430641.17344858
2016-07-19,68.1441,68.3801,67.1581,67.2851,296926.25781703
2016-07-20,67.4111,68.2432,67.4011,68.0567,377080.59906207
2016-07-21,67.5192,68.2432,66.4549,66.5144,297344.66829763
2016-07-22,66.6811,67.2662,65.7705,66.9905,407922.99668007
2016-07-25,67.0886,67.5579,66.2217,66.6909,190605.63415627
2016-07-26,66.5531,67.6074,65.6058,65.7804,522069.40865473
2016-07-27,66.7495,71.191,66.5631,70.6058,1175697.1545844
2016-07-28,70.5106,70.7941,68.0864,69.472,540180.02904674
2016-07-29,69.5207,70.1465,68.872,69.2093,286558.75186085
2016-08-01,69.3173,72.6797,69.2093,72.1193,853106.70692841
2016-08-02,72.2978,72.4745,70.2756,70.5591,630109.04404897
2016-08-03,70.6653,70.7644,69.9035,70.3151,342078.2938709
2016-08-04,70.587,70.7843,67.4992,68.6349,924474.42808125
2016-08-05,61.6989,65.7993,57.1553,63.1341,5065981.0140987
2016-08-08,63.1638,63.9267,61.092,62.4498,1658736.4270361
2016-08-09,62.5192,62.8882,60.603,60.8073,675992.03817132
2016-08-10,60.8073,61.7486,60.3193,60.4948,597171.56937401
2016-08-11,60.1348,61.0116,60.1348,60.3014,438077.78960465
2016-08-12,60.2916,60.8935,57.4668,58.2869,1941802.7116567
2016-08-15,58.766,59.9374,58.4249,59.3225,894594.87867763
2016-08-16,59.1052,59.3324,57.7117,58.1214,1083710.3665922
2016-08-17,58.3069,58.523,57.4668,57.9746,468047.07041254
2016-08-18,58.1808,60.0366,57.9845,59.8195,711223.20885428
2016-08-19,59.8789,62.8496,59.8392,60.8648,1227814.9689765
2016-08-22,60.4751,61.0513,58.3852,59.2927,671907.74695003
2016-08-23,60.1646,60.3897,58.8127,58.8604,550482.00083126
2016-08-24,58.5806,59.0765,57.797,57.9448,358342.86705822
2016-08-25,58.3465,58.7165,57.926,58.1511,554305.16358396
2016-08-26,57.9448,58.6103,57.6621,57.8287,348180.0293612
2016-08-29,57.8287,58.6768,57.6433,58.2582,457339.79498177
2016-08-30,58.1015,58.8414,58.0628,58.1015,472058.769936
2016-08-31,58.1314,58.1314,55.6397,56.2646,611637.48160385
2016-09-01,56.2746,56.6772,55.2669,55.97,635860.92788443
2016-09-02,56.5304,56.6178,55.8907,56.108,360796.86973228
2016-09-06,56.4907,56.8359,55.2866,56.3341,755068.5943471
2016-09-07,56.4907,58.3663,56.3718,57.7217,730610.23326657
2016-09-08,57.6433,57.6433,56.8012,57.2524,501733.65108045
2016-09-09,56.8706,57.7802,56.5106,56.6672,710161.55527343
2016-09-12,56.3043,57.6533,55.5425,57.6433,526352.31882705
2016-09-13,57.3398,57.5848,56.0186,56.7149,467370.55611744
2016-09-14,56.7426,57.5262,56.2359,56.9589,447005.56022044
2016-09-15,56.8994,59.4117,56.8994,58.4843,458184.68168713
2016-09-16,58.3753,61.1346,58.1808,60.603,782082.78812227
2016-09-19,61.336,61.93,59.5576,59.9374,458726.09476683
2016-09-20,60.1447,60.2617,58.3069,58.3366,284032.15748896
2016-09-21,58.5142,59.8789,57.6533,59.633,335158.89356192
2016-09-22,59.6627,61.0314,59.6627,60.6625,422737.75234672
2016-09-23,59.8095,59.8293,57.3795,57.4668,570876.23505103
2016-09-26,57.5262,57.5262,55.9304,56.461,368125.60655961
2016-09-27,56.6862,57.4042,55.7191,57.3992,338026.26562642
2016-09-28,57.5065,58.2582,56.3142,57.1453,412351.09024804
2016-09-29,56.8012,56.9727,53.774,53.9198,839090.45993796
2016-09-30,53.9794,54.7312,49.4675,54.2403,2026412.3683564
2016-10-03,54.2988,55.2013,54.029,54.3484,589949.70365738
2016-10-04,54.2006,54.269,50.9315,51.4869,931643.86646055
2016-10-05,51.84,51.9094,50.4306,51.1635,585088.07633842
2016-10-06,51.0783,51.5057,50.0685,51.361,454922.08815663
2016-10-07,51.2925,51.9094,50.9612,51.3213,493235.38134355
2016-10-10,51.5851,52.4262,51.5851,52.0234,299174.58401389
2016-10-11,51.7805,51.9739,48.0878,49.28,1521171.1267652
2016-10-12,49.4675,50.1032,48.1642,48.3289,618957.14446895
2016-10-13,47.706,48.8197,46.7766,48.6144,603240.03366948
2016-10-14,49.0856,49.5023,47.8924,48.0878,341877.65848382
2016-10-17,48.1156,48.785,48.069,48.1255,404620.07442853
2016-10-18,48.6839,49.2503,48.2208,49.0767,327618.43094921
2016-10-19,49.1144,49.6401,48.2405,49.1908,389261.88924613
2016-10-20,48.9181,49.6351,48.7018,49.2701,197785.15471583
2016-10-21,48.7018,48.9181,48.1255,48.4469,264643.11664063
2016-10-24,48.9577,49.8752,48.9577,49.5547,466881.57037508
2016-10-25,49.6301,49.8513,48.437,48.556,365226.97973631
2016-10-26,48.437,48.8397,48.1831,48.3973,563737.04321248
2016-10-27,48.8981,49.037,48.064,48.5956,433512.57838519
2016-10-28,48.5262,49.885,48.3099,48.6641,562832.67164361
2016-10-31,49.0955,50.9999,48.556,50.5098,606417.93688585
2016-11-01,50.6091,51.4145,49.5111,50.4117,681668.30565487
2016-11-02,50.4604,52.2199,49.5844,49.6301,450189.51274495
2016-11-03,50.1182,51.2925,49.6301,50.7559,967496.09944724
2016-11-04,49.5844,54.4178,49.3891,52.2694,1007089.8295265
2016-11-07,53.4894,54.1966,52.562,54.028,560861.60540375
2016-11-08,54.028,55.248,53.539,54.761,448932.26486715
2016-11-09,53.2445,55.1518,52.4658,54.517,526639.66096432
2016-11-10,55.3461,57.3497,54.761,54.9564,734343.66461499
2016-11-11,55.248,61.6989,55.2013,61.4044,1115729.3546459
2016-11-14,61.6989,62.7732,59.2044,60.7686,726987.70590096
2016-11-15,60.8162,60.9135,57.3992,59.1549,961093.91498533
2016-11-16,58.9585,60.232,57.0075,57.2049,497535.43122229
2016-11-17,57.1066,57.4469,56.0286,56.4957,637108.09358198
2016-11-18,56.6672,57.9884,56.2269,56.7625,375964.50170786
2016-11-21,56.9093,57.4469,55.9799,56.5691,382636.88860059
2016-11-22,57.1553,57.2524,56.0286,56.3241,442991.84426093
2016-11-23,55.9304,57.1066,55.2013,55.9799,395332.36997765
2016-11-25,56.1774,56.2269,55.2252,56.0782,219591.90238931
2016-11-28,56.1774,56.6672,53.789,54.269,663164.48023292
2016-11-29,54.3186,54.4673,52.3191,52.5135,555551.32106347
2016-11-30,52.6116,53.539,50.9017,53.3922,606410.87935967
2016-12-01,53.3922,54.1728,51.83,52.7564,517142.24716413
2016-12-02,52.9033,53.4855,52.4162,52.562,297913.30326399
2016-12-05,53.052,54.6151,52.9528,54.028,340916.82670553
2016-12-06,54.028,54.8859,53.5876,54.4178,380899.72894266
2016-12-07,54.2204,55.005,53.9298,54.6647,321430.99692674
2016-12-08,54.8582,57.6433,54.6647,57.5946,496284.23265265
2016-12-09,57.9349,60.6228,57.7732,60.4264,857326.09936511
2016-12-12,60.4751,60.7686,56.4709,56.8607,899022.9722456
2016-12-13,57.0075,58.7066,56.8607,57.9349,544037.47121229
2016-12-14,57.7415,58.1314,55.8312,56.2269,486270.61122341
2016-12-15,56.3241,58.766,56.0286,57.7891,404129.07225012
2016-12-16,58.0331,58.4745,55.7409,55.7826,487374.60996132
2016-12-19,55.6894,58.0331,55.3461,57.9349,451394.33328542
2016-12-20,58.1314,59.3027,57.4965,57.7415,420622.51092922
2016-12-21,57.8873,58.0331,56.5205,56.6672,248047.84794094
2016-12-22,56.7149,57.4449,55.7359,55.7359,394181.99321056
2016-12-23,54.5656,56.7149,54.028,56.6178,383885.06251617
2016-12-27,56.8607,59.5963,56.8607,59.5239,367569.07020954
2016-12-28,59.1052,59.6924,55.9799,56.1774,808097.83783417
2016-12-29,56.0286,56.941,54.6151,55.248,373176.77886735
2016-12-30,54.8085,55.5068,54.2204,55.005,295385.70067408
2017-01-03,56.0782,56.7149,55.005,56.0286,379303.7198083
2017-01-04,56.5205,58.523,56.5205,58.4249,399836.07989754
2017-01-05,58.3753,59.0081,56.9093,57.9349,294613.40566655
2017-01-06,57.9349,58.3753,55.9799,56.1774,340987.4019673
2017-01-09,56.1774,56.8637,55.7359,55.7359,239002.11581618
2017-01-10,56.1774,56.5205,55.248,56.4709,346978.23347481
2017-01-11,56.4709,57.4965,55.8808,56.8112,210387.88003454
2017-01-12,56.6178,56.8607,54.9077,56.5691,292368.10412376
2017-01-13,56.6672,57.8377,56.5691,56.8607,269149.8512146
2017-01-17,57.9845,58.0331,55.4454,55.8808,430355.84774737
2017-01-18,56.0286,56.4709,54.8582,55.8808,302899.9496181
2017-01-19,55.9799,56.3241,55.3461,55.6894,288432.02095223
2017-01-20,55.9304,57.7891,55.5425,57.6919,489306.35569819
2017-01-23,57.6433,60.8648,57.4965,60.1834,1116109.4528415
2017-01-24,60.4264,65.705,60.3827,62.7245,1464036.4194784
2017-01-25,63.3107,65.4581,62.2345,64.9701,819403.9947721
2017-01-26,65.0682,65.705,63.1144,63.6489,446788.79334494
2017-01-27,63.5994,63.9911,62.8207,63.2622,334601.34899381
2017-01-30,62.5292,62.676,61.0613,61.6989,486480.32057272
2017-01-31,61.3558,64.5803,60.9135,64.481,480721.37921108
2017-02-01,65.4581,66.3141,62.8207,64.8233,572127.43362067
2017-02-02,65.0682,65.4581,61.6504,62.5777,592068.97794697
2017-02-03,63.1144,63.4545,62.4299,63.4059,307715.19890788
2017-02-06,63.2135,63.3107,62.4299,63.2135,192673.48932657
2017-02-07,63.1144,63.4059,61.8903,62.6263,288222.31160292
2017-02-08,62.5292,63.0151,61.939,62.4795,483420.37886533
2017-02-09,62.5292,62.9656,62.185,62.3338,468963.54059773
2017-02-10,62.8207,63.639,62.1353,62.4299,271213.67351279
2017-02-13,62.9656,63.6976,62.2841,63.3107,345253.17243319
2017-02-14,63.0647,65.9461,62.8207,65.6058,760498.85663243
2017-02-15,67.4111,71.9537,67.0689,68.7331,1508430.2755771
2017-02-16,69.0714,71.2693,68.4396,69.6566,1314526.7602594
2017-02-17,69.4642,70.9302,68.9741,70.4907,814499.01407806
2017-02-21,70.7347,70.8328,69.0228,69.9035,719553.10618095
2017-02-22,69.9531,70.3895,68.7331,69.61,550279.34900814
2017-02-23,69.9035,69.9284,65.1159,65.8975,1222143.742583
2017-02-24,72.2978,80.5986,71.7107,79.1367,4879249.9618145
2017-02-27,80.0641,86.4614,80.0154,85.2921,2629354.9777083
2017-02-28,85.3407,85.4864,82.3097,82.8987,1411904.4900339
2017-03-01,84.7545,85.0471,81.6758,83.5325,1032108.7598292
2017-03-02,83.24,83.7746,82.3097,82.5069,895601.08026707
2017-03-03,82.5069,82.75,81.2384,82.017,704759.52309283
2017-03-06,81.2869,81.6758,79.3806,79.8697,909884.50503429
2017-03-07,79.579,81.9198,79.3718,81.3356,658421.82264098
2017-03-08,81.529,82.2123,81.0429,81.4834,359628.34504072
2017-03-09,81.1898,81.8226,80.4509,81.1898,403632.02076354
2017-03-10,81.6272,81.9625,80.2564,81.1898,426352.21396812
2017-03-13,81.4635,81.9475,80.7761,81.8027,645839.26168279
2017-03-14,81.3158,81.7045,79.704,81.0232,539972.33613349
2017-03-15,81.5091,84.2457,80.8754,83.8053,1121077.9512712
2017-03-16,84.3439,84.5511,81.5587,82.4871,628891.11667417
2017-03-17,82.3889,84.3935,81.901,83.5632,627045.06946949
2017-03-20,83.1249,85.1769,82.8055,83.3192,480316.07556482
2017-03-21,83.71,84.4926,79.6544,79.7526,856178.7472521
2017-03-22,79.3598,80.3358,77.748,80.2872,854303.46172468
2017-03-23,80.4806,82.2421,79.3132,81.2185,403147.06789328
2017-03-24,81.4635,83.3679,80.2872,81.5091,494823.3247337
2017-03-27,80.1415,82.5367,78.3829,81.8523,658001.39572434
2017-03-28,81.6569,83.7567,81.3088,82.8799,450904.33932503
2017-03-29,82.7311,83.4651,82.2421,82.7311,289081.31336064
2017-03-30,83.1249,87.9116,83.1249,84.7356,1372865.2798686
2017-03-31,84.93,85.3228,82.8303,84.1494,638284.68401773
2017-04-03,84.2952,85.665,82.2421,83.1249,676007.1614417
2017-04-04,83.2697,83.9044,82.0467,82.6835,458771.46457797
2017-04-05,83.3679,84.1991,81.8523,82.0953,570980.08150764
2017-04-06,82.0467,82.6835,81.0776,82.2421,464289.44183153
2017-04-07,82.0953,83.71,81.9317,82.5367,415975.6340497
2017-04-10,82.6339,84.6384,82.3889,83.4155,463840.78481017
2017-04-11,83.3679,84.3935,79.7526,81.9475,583959.8803679
2017-04-12,82.0467,82.0467,79.3509,79.8002,524960.97795186
2017-04-13,79.4095,80.677,78.9691,79.1654,437670.46952235
2017-04-17,79.6544,80.4757,79.1654,79.947,319189.72825606
2017-04-18,79.7526,80.3358,79.1446,79.6544,381907.94696816
2017-04-19,79.9956,81.9972,79.8498,81.0232,397619.00845947
2017-04-20,82.2907,85.2742,82.1449,85.2256,783829.02174244
2017-04-21,85.1275,85.3228,82.6339,83.1745,540137.68388967
2017-04-24,85.0282,85.0282,82.7311,84.3935,417242.96410775
2017-04-25,85.2256,87.1796,84.4926,86.4436,756435.73798968
2017-04-26,87.2767,87.9116,85.5182,87.1796,651062.83927288
2017-04-27,87.6199,90.2086,87.6199,88.9886,705029.72552366
2017-04-28,89.0879,89.5243,86.1758,87.3254,724229.2213832
2017-05-01,87.7191,88.3003,86.7392,87.8619,447442.11862547
2017-05-02,88.0584,88.6961,86.7392,87.5714,295305.04323204
2017-05-03,86.7877,88.6713,86.3454,88.4481,454764.80614465
2017-05-04,88.4481,89.4272,86.5428,87.8153,1105850.8344321
2017-05-05,101.556,110.443,99.4329,108.786,4979261.1570716
2017-05-08,108.786,114.222,108.499,110.293,2476718.8343923
2017-05-09,110.244,112.991,109.708,111.227,989090.11311734
2017-05-10,112.297,114.122,111.474,112.396,951977.60759879
2017-05-11,112.694,113.189,110.571,111.027,737260.43936275
2017-05-12,110.542,111.911,109.084,111.613,562853.84422214
2017-05-15,111.613,114.688,111.613,114.262,874107.88839952
2017-05-16,114.836,115.163,112.198,114.409,725717.35118884
2017-05-17,112.644,112.842,108.043,108.34,1045853.7961708
2017-05-18,107.804,112.198,105.722,111.177,1004074.2494123
2017-05-19,112.098,112.991,110.343,112,605886.6059864
2017-05-22,113.041,115.51,112.694,114.33,788278.28788896
2017-05-23,114.736,115.016,110.72,111.275,861695.71628762
2017-05-24,111.811,112.842,110.244,111.761,579134.54889786
2017-05-25,112.396,112.674,111.622,112.148,318583.78922274
2017-05-26,112.347,112.644,110.987,112.396,404192.58998573
2017-05-30,111.761,113.041,111.177,111.374,579411.80885488
2017-05-31,111.861,112.098,109.232,110.84,829275.45745974
2017-06-01,111.712,113.725,110.938,113.041,678361.35053123
2017-06-02,113.279,115.064,112.049,114.459,714391.0298904
2017-06-05,114.836,118.992,113.279,117.811,1454843.4875219
2017-06-06,118.258,122.364,117.177,121.63,1249400.9169024
2017-06-07,122.712,124.427,119.657,121.581,1158296.3196825
2017-06-08,122.801,124.586,120.798,124.239,913159.1971811
2017-06-09,125.122,127.691,118.357,121.968,1448373.7524522
2017-06-12,118.943,119.012,109.52,114.311,1984149.8851637
2017-06-13,118.437,119.35,111.891,117.445,1479875.524659
2017-06-14,119.121,119.121,113.458,115.63,782842.98451351
2017-06-15,114.202,114.202,111.504,112.872,833496.8663325
2017-06-16,112.426,115.58,112.079,114.291,618842.20761405
2017-06-19,115.243,118.337,114.649,117.346,597554.6922237
2017-06-20,117.296,118.288,113.953,114.489,686814.25045701
2017-06-21,114.866,116.909,114.866,115.293,481149.87187191
2017-06-22,115.343,116.215,113.021,115.68,369693.38558926
2017-06-23,115.54,118.04,114.569,114.816,4629875.2989521
2017-06-26,116.314,117.246,112.674,114.866,588631.96269805
2017-06-27,114.202,114.34,111.941,112.178,709364.05481528
2017-06-28,112.972,113.209,109.886,112.377,1117834.5138832
2017-06-29,111.791,111.841,105.325,108.17,1275528.8870331
2017-06-30,107.923,108.667,105.801,106.792,739137.74132622
2017-07-03,107.437,109.212,105.702,106.198,427334.21832496
2017-07-05,106.643,110.175,106.643,108.914,723323.8415963
2017-07-06,107.189,108.767,106.296,107.387,974437.68055278
2017-07-07,108.419,110.125,108.072,108.667,450424.42754489
2017-07-10,108.072,108.617,105.849,106.495,833451.49652135
2017-07-11,106.049,108.19,105.066,106.643,694254.89948517
2017-07-12,107.289,114.291,107.289,112.575,1006444.5699903
2017-07-13,114.152,114.866,112.278,113.021,824044.82234346
2017-07-14,115.143,117.792,114.519,116.959,976504.52750506
2017-07-17,117.296,117.792,115.343,115.63,609728.92488158
2017-07-18,115.828,120.728,114.946,120.481,1224680.4191352
2017-07-19,121.462,123.475,120.529,121.512,946442.49063881
2017-07-20,121.899,122.096,119.022,120.578,738656.82132806
2017-07-21,120.034,120.529,118.337,120.331,467777.87619975
2017-07-24,120.331,121.611,118.923,121.065,578436.86202423
2017-07-25,121.412,122.593,119.121,122.295,800770.10922486
2017-07-26,122.692,124.933,120.381,120.878,615663.29617966
2017-07-27,121.66,122.196,115.343,117.841,921091.85660571
2017-07-28,117.246,119.399,115.729,118.585,466623.46656054
2017-07-31,119.071,120.828,117.147,117.891,742034.35171349
2017-08-01,118.337,119.399,116.711,117.643,645792.88365361
2017-08-02,120.084,120.084,114.202,117.346,1271482.9080968
2017-08-03,117.197,118.189,115.044,116.364,1375103.5238852
2017-08-04,113.983,119.737,110.273,114.866,1850899.7580419
2017-08-07,114.716,116.959,113.209,115.044,671916.82091226
2017-08-08,114.439,117.593,114.439,115.391,575372.88744474
2017-08-09,113.905,114.291,111.454,113.458,707730.74161397
2017-08-10,112.774,113.071,107.685,107.973,874149.22533856
2017-08-11,107.189,109.738,105.702,108.964,701094.65057015
2017-08-14,110.67,110.77,107.823,109.163,585428.85403105
2017-08-15,109.501,111.305,108.865,109.262,618059.83042626
2017-08-16,109.639,112.079,109.014,111.504,493367.45790489
2017-08-17,110.62,113.17,109.491,109.639,539148.62200665
2017-08-18,109.976,109.976,107.139,107.338,762404.38870062
2017-08-21,107.784,108.072,104.69,106.148,731763.63468774
2017-08-22,106.593,108.518,105.899,108.22,516640.15458743
2017-08-23,107.437,109.559,106.842,109.212,433495.43867877
2017-08-24,109.599,111.255,108.667,110.175,504606.06423511
2017-08-25,110.82,110.82,108.17,108.667,460369.4901484
2017-08-28,109.501,109.501,106.892,108.816,442065.2918955
2017-08-29,107.09,109.212,107.05,108.617,448102.50143216
2017-08-30,112.278,122.88,111.217,121.66,2586131.6627373
2017-08-31,121.849,125.736,121.263,124.269,1364443.6347018
2017-09-01,125.3,125.568,121.215,124.12,930480.38285913
2017-09-05,123.178,127.076,122.196,126.807,1350753.0421335
2017-09-06,127.324,130.508,125.697,126.063,1407075.1256918
2017-09-07,126.163,126.49,123.673,126.362,695008.03835022
2017-09-08,126.362,126.46,124.517,124.804,655045.30047359
2017-09-11,127.125,129.912,125.866,129.347,1291138.1185039
2017-09-12,131.678,131.867,129.049,129.446,1410958.7815261
2017-09-13,128.851,130.855,127.869,129.397,607850.61470007
2017-09-14,129.615,129.932,128.098,129.03,531236.12694255
2017-09-15,128.345,130.488,127.998,129.129,840001.88903299
2017-09-18,130.586,134.078,130.389,133.691,1329350.5898883
2017-09-19,137.222,142.073,136.985,139.028,1716936.820776
2017-09-20,139.821,141.923,135.714,136.985,1094217.0066359
2017-09-21,137.322,137.767,132.759,132.996,1111047.1901354
2017-09-22,132.302,132.849,128.831,129.764,919792.26357084
2017-09-25,128.782,128.782,121.779,122.176,1473097.2748735
2017-09-26,125.578,127.354,122.275,122.672,1212832.8491175
2017-09-27,123.952,126.143,122.126,125.032,828741.10190623
2017-09-28,123.208,126.093,122.374,125.032,804254.51072098
2017-09-29,124.933,126.897,123.832,125.995,596516.22765744
2017-10-02,127.105,127.751,122.771,123.803,840118.84232396
2017-10-03,124.05,126.54,123.952,125.846,522162.16471308
2017-10-04,125.529,125.578,123.059,125.479,686137.7361619
2017-10-05,126.54,126.787,123.208,124.397,718781.81939144
2017-10-06,123.108,125.766,122.573,125.281,484734.08695255
2017-10-09,125.846,128.931,125.379,127.404,611901.63472652
2017-10-10,128.147,129.426,124.784,125.628,765777.88621394
2017-10-11,125.896,127.751,125.628,127.304,483602.86632795
2017-10-12,127.105,133.393,127.105,131.608,1486619.4950315
2017-10-13,132.639,132.649,130.537,131.221,740062.27725561
2017-10-16,132.253,133.096,130.786,132.502,655317.51934048
2017-10-17,132.749,134.029,131.271,133.93,583124.06762476
2017-10-18,134.127,135.08,131.708,134.524,554907.06974517
2017-10-19,131.955,133.543,128.246,132.947,708769.20618023
2017-10-20,133.642,133.74,131.221,131.321,653239.58198994
2017-10-23,132.204,132.996,131.558,131.857,348996.68596186
2017-10-24,132.551,133.294,131.182,132.204,369083.41368384
2017-10-25,132.204,132.996,127.601,129.665,502243.80940136
2017-10-26,129.377,131.37,128.931,130.586,275258.64423108
2017-10-27,131.905,133.979,130.289,133.096,584503.30988365
2017-10-30,133.543,136.885,133.393,135.527,723482.13182631
2017-10-31,138.184,146.526,138.105,143.253,1758554.0444325
2017-11-01,145.197,145.644,138.144,139.523,1087818.8550461
2017-11-02,140.059,143.987,139.87,141.15,1135380.5321809
2017-11-03,145.544,157.386,145.445,154.589,3506105.4055527
2017-11-06,156.553,160.343,152.834,159.936,1544166.5634908
2017-11-07,161.057,164.132,161.057,163.863,1113306.6067306
2017-11-08,165.123,166.234,162.395,164.974,1003716.3320133
2017-11-09,162.792,166.184,161.701,165.837,798861.55250259
2017-11-10,166.234,172.582,165.331,171.986,1220768.5331963
2017-11-13,172.036,174.764,170.301,173.118,929304.8006414
2017-11-14,173.078,174.506,170.448,173.514,741183.41569996
2017-11-15,171.887,172.284,163.932,168.942,1080689.7453879
2017-11-16,170.438,175.895,169.854,175.329,789865.22306109
2017-11-17,175.993,178.602,175.379,176.976,729051.52819916
2017-11-20,177.224,180.319,177.224,177.471,697147.47700032
2017-11-21,178.602,182.392,178.017,182.342,690549.69824148
2017-11-22,184.623,185.704,180.516,185.407,931695.28557986
2017-11-24,186.765,188.491,185.02,186.715,538854.22234321
2017-11-27,184.92,185.407,180.08,181.717,1026124.985848
2017-11-28,181.815,183.68,178.454,181.865,842763.39820484
2017-11-29,181.667,182.044,167.354,175.756,2016609.4644945
2017-11-30,181.071,181.071,175.626,176.927,1064446.3447791
2017-12-01,175.042,175.806,168.198,172.631,1378697.8211463
2017-12-04,176.43,177.471,162.395,163.834,1578477.2311164
2017-12-05,161.454,166.373,154.491,162.297,1371621.1388252
2017-12-06,159.539,162.693,157.149,160.392,1299243.1832109
2017-12-07,161.949,166.135,161.949,163.635,694858.82208244
2017-12-08,173.216,180.686,168.297,168.892,1994234.0818547
2017-12-11,170.825,172.879,165.46,167.801,854984.00889189
2017-12-12,167.354,169.328,164.279,165.748,709287.43024533
2017-12-13,165.986,168.346,165.123,165.41,486690.02992202
2017-12-14,165.103,167.483,164.906,166.749,478219.99028982
2017-12-15,167.731,168.823,166.264,166.789,639730.46866629
2017-12-18,169.17,175.022,168.476,174.437,866223.62344013
2017-12-19,174.089,176.023,170.757,175.508,752243.56743966
2017-12-20,176.31,177.224,173.593,176.857,603056.53798884
2017-12-21,176.657,178.136,172.711,173.008,414693.18072127
2017-12-22,172.711,173.842,170.311,171.669,487079.20207987
2017-12-26,168.525,169.16,161.532,166.839,1113328.7875273
2017-12-27,166.749,173.058,166.402,172.512,770742.35177149
2017-12-28,173.246,174.535,170.281,170.955,458435.72797549
2017-12-29,171.095,174.08,167.334,168.873,436114.78910901
2018-01-02,169.834,172.463,168.277,169.934,572789.83286342
2018-01-03,170.558,178.474,170.331,176.41,919056.26441223
2018-01-04,177.788,179.961,171.193,172.612,726868.73617395
2018-01-05,174.535,177.64,173.891,175.359,569201.58491067
2018-01-08,175.836,192.904,173.196,190.574,2047262.3171237
2018-01-09,191.626,193.936,186.348,190.574,1378000.1342725
2018-01-10,186.695,189.602,185.05,188.382,728424.4165873
2018-01-11,190.574,193.639,188.818,193.441,586665.93754833
2018-01-12,194.968,198.816,192.063,192.26,940163.308776
2018-01-16,195.592,197.051,192.27,194.035,977442.17026877
2018-01-17,194.67,200.493,194.67,198.965,1036003.5060617
2018-01-18,199.699,203.627,198.579,201.077,964302.06474246
2018-01-19,201.961,204.401,198.052,199.163,814703.68233724
2018-01-22,199.51,200.096,189.751,194.621,1612272.6993312
2018-01-23,195.592,195.642,184.107,185.197,2175838.3454793
2018-01-24,186.795,187.777,169.784,174.585,3599265.7593267
2018-01-25,177.601,177.601,163.516,164.558,2869823.0425336
2018-01-26,161.334,166.987,154.768,166.7,3705845.49502
2018-01-29,166.264,166.7,154.768,159.221,3083229.5273365
2018-01-30,154.768,161.434,150.701,160.56,1763117.2392158
2018-01-31,161.483,163.218,154.034,155.889,1588113.7790041
2018-02-01,154.134,154.351,148.758,151.574,1901249.1580172
2018-02-02,154.183,157.366,150.414,152.467,1990889.822664
2018-02-05,148.709,152.318,142.787,143.431,1899258.9356348
2018-02-06,137.887,153.29,136.905,152.021,2006782.3634
2018-02-07,151.971,153.24,144.562,146.754,1342384.8325218
2018-02-08,146.655,147.696,136.528,136.726,1994373.2159421
2018-02-09,138.085,143.184,134.097,140.188,2130108.6004968
2018-02-12,142.887,147.696,142.103,144.612,1479163.7227329
2018-02-13,143.778,144.116,141.041,142.887,822399.41052585
2018-02-14,155.749,164.012,153.142,155.651,3827394.2437379
2018-02-15,160.52,161.087,155.115,158.447,1922771.5882074
2018-02-16,156.533,157.903,150.751,151.574,1558549.8018425
2018-02-20,151.524,159.321,151.187,157.566,1858271.8482442
2018-02-21,161.284,162.177,152.071,152.17,1862583.9967393
2018-02-22,153.984,154.034,148.559,151.475,2537205.866614
2018-02-23,129.585,134.504,125.916,127.521,7851551.3091136
2018-02-26,127.77,130.061,124.705,128.672,2640575.4361141
2018-02-27,128.564,130.012,126.61,127.174,1302301.1084822
2018-02-28,127.77,129.198,125.598,126.947,1153848.0617539
2018-03-01,126.213,126.807,122.256,122.791,1848900.4616972
2018-03-02,119.737,123.029,117.494,120.828,1918876.8419749
2018-03-05,118.437,119.707,116.562,117.792,1958232.6326002
2018-03-06,118.238,121.215,116.959,119.448,1380607.3860865
2018-03-07,118.04,122.246,118.04,121.849,1038663.185213
2018-03-08,123.079,124.319,120.896,122.096,864794.978498
2018-03-09,123.624,129.813,123.624,129.148,1633927.2060828
2018-03-12,130.954,131.578,125.35,125.598,1376903.1930608
2018-03-13,126.56,126.758,122.295,123.475,981322.8014489
2018-03-14,123.535,124.675,122.454,123.089,678126.4357313
2018-03-15,122.841,123.882,119.409,120.887,932160.07408962
2018-03-16,120.838,122.136,120.341,121.322,821954.7863766
2018-03-19,111.554,111.594,101.923,106.633,5559939.2877667
2018-03-20,110.522,114.906,109.163,113.488,2613325.319321
2018-03-21,114.399,116.721,111.891,112.475,1462971.7412434
2018-03-22,110.918,111.207,107.427,107.823,1229436.1835615
2018-03-23,107.823,108.767,102.855,103.003,1380254.5097776
2018-03-26,105.305,107.725,103.817,105.008,1513215.2783261
2018-03-27,105.642,105.889,102.408,103.043,1276611.7131925
2018-03-28,102.071,102.071,96.8719,97.4531,1900064.5018372
2018-03-29,98.0493,100.336,97.9163,98.8477,1198561.5229668
2018-04-02,97.952,99.2544,94.4686,95.4486,1233420.6611982
2018-04-03,96.6239,97.5007,93.3944,95.4982,1698344.2721678
2018-04-04,91.4841,99.4526,90.8504,98.5462,1467472.4265092
2018-04-05,99.602,102.31,98.9369,99.1452,1015657.6663073
2018-04-06,99.8001,101.724,94.8128,96.1805,1139377.108434
2018-04-09,96.8669,98.6156,95.9435,96.7697,949749.44576243
2018-04-10,98.5462,99.3535,96.368,98.6989,1121683.8903045
2018-04-11,98.0006,99.2245,96.8768,98.0006,1033588.8238907
2018-04-12,98.7485,101.774,97.0613,100.534,1127840.0695682
2018-04-13,100.831,101.228,96.378,97.21,929832.09866874
2018-04-16,97.1606,97.5523,94.5183,96.4761,766389.87455541
2018-04-17,96.8669,99.0361,95.887,96.0814,775643.29959343
2018-04-18,95.9336,98.4004,95.9336,97.1606,774758.08416703
2018-04-19,95.7898,96.0319,92.0476,92.7081,1204604.7818115
2018-04-20,92.5614,93.5402,91.4841,92.0228,939313.38098052
2018-04-23,91.1895,93.0493,90.5072,91.1895,783547.72891332
2018-04-24,91.3383,92.5614,87.2777,88.4015,901762.30062088
2018-04-25,88.4015,89.1364,85.3704,85.665,1074567.845537
2018-04-26,86.1034,88.8944,84.9777,88.5999,1151318.4427279
2018-04-27,89.1841,89.3229,85.8604,87.2777,965550.23865803
2018-04-30,87.2291,87.7707,85.5668,86.153,916198.97452796
2018-05-01,86.1034,88.1546,86.0052,87.8173,959064.3721
2018-05-02,89.4301,91.3383,87.4245,89.8218,1332968.0761638
2018-05-03,88.5008,90.408,87.8639,88.9421,1667004.8230633
2018-05-04,87.1806,100.831,85.908,99.9975,3957789.0974114
2018-05-07,101.664,102.171,92.4621,93.3944,3042246.4728181
2018-05-08,92.1219,98.4499,91.7807,96.378,1536071.5809641
2018-05-09,96.6239,97.0118,93.5402,94.4686,1057713.4648048
2018-05-10,95.0071,97.5007,93.9776,96.1805,921865.15983126
2018-05-11,95.7421,97.5523,95.4982,95.9822,669733.02066904
2018-05-14,96.9155,99.3039,96.6775,97.21,721298.33158307
2018-05-15,96.4761,97.21,95.4982,96.1805,510288.38102681
2018-05-16,95.9336,99.3535,95.9336,98.5958,709636.27368216
2018-05-17,98.1514,99.3238,96.6725,97.7575,598106.18748365
2018-05-18,95.2036,95.4585,91.8304,92.0723,1459825.0927858
2018-05-21,93.4441,94.91,93.1981,94.4201,625323.03308194
2018-05-22,95.887,96.2302,94.7136,95.0558,659337.28460814
2018-05-23,93.9776,95.0558,93.1484,95.0071,527406.91488171
2018-05-24,94.9587,96.6725,94.0768,95.7898,493376.53186711
2018-05-25,96.2798,98.2506,95.9068,97.5007,664715.11955613
2018-05-29,114.162,114.826,101.129,101.377,8467245.8600522
2018-05-30,102.171,102.171,95.3028,96.8194,3708656.406875
2018-05-31,96.4761,97.1606,93.5988,96.8669,2419695.0310883
2018-06-01,97.2597,98.4965,95.401,97.4055,1648714.7398627
2018-06-04,97.7061,99.0361,95.2036,97.0118,1155678.9856883
2018-06-05,97.8062,99.6706,96.1805,97.9073,1158511.0701218
2018-06-06,98.5462,99.2544,95.401,97.0613,1055775.6697598
2018-06-07,97.2617,97.7061,94.92,96.131,926906.24995875
2018-06-08,94.2257,95.0757,92.8549,94.5668,1060965.976155
2018-06-11,94.6164,98.4499,93.692,98.1017,1101821.9952022
2018-06-12,98.0493,100.047,96.4276,97.0613,1071685.3502021
2018-06-13,97.0118,97.7061,95.6946,96.7222,1074690.848136
2018-06-14,97.3658,98.2109,96.0249,96.5357,734301.31945792
2018-06-15,93.8904,94.1344,88.8994,91.9811,2836539.7490759
2018-06-18,90.1699,91.0032,87.3789,88.3569,1728188.5339406
2018-06-19,86.4981,87.0377,83.4145,86.8423,1691463.1841438
2018-06-20,87.8212,88.6049,85.2266,86.1063,1086815.6781106
2018-06-21,86.1063,86.7442,84.5898,84.931,761257.03658761
2018-06-22,85.668,85.668,81.9445,84.6394,1462395.0405328
2018-06-25,83.709,83.9888,78.9344,79.5979,1765163.9218076
2018-06-26,80.0382,81.41,79.1069,81.3108,1267759.5589287
2018-06-27,81.653,82.3859,79.0078,79.0573,879324.40846344
2018-06-28,78.8123,81.4596,77.0994,81.2622,1162631.6571921
2018-06-29,82.2391,85.0788,82.0923,84.1991,1613265.7940863
2018-07-02,82.7777,83.3669,81.3108,82.0923,809206.87766222
2018-07-03,82.1896,83.9273,80.918,81.7988,480798.00378101
2018-07-05,82.7777,86.0082,82.3859,85.8634,831377.5920429
2018-07-06,85.668,87.0377,84.2457,86.7442,637212.94825662
2018-07-09,87.7251,90.1205,86.9405,90.0241,772681.15503452
2018-07-10,90.1205,91.0032,88.8994,90.6113,590073.71447451
2018-07-11,89.5333,90.1502,86.5964,87.233,735967.90385406
2018-07-12,87.966,91.8849,87.5277,91.6885,953465.73740442
2018-07-13,91.2462,93.8437,91.148,91.5904,900184.43941097
2018-07-16,92.4691,95.2125,92.4611,93.3547,1058647.0746964
2018-07-17,92.7637,94.797,92.226,93.9381,802558.6880021
2018-07-18,93.9856,96.486,93.8437,96.0913,809883.39195733
2018-07-19,95.2125,96.5357,94.8803,95.8484,639453.20870928
2018-07-20,95.5566,95.5566,92.1289,93.6465,666909.00197961
2018-07-23,93.2556,96.4364,91.5407,95.7987,716408.47415942
2018-07-24,96.9255,98.2109,93.695,94.8217,931587.40625113
2018-07-25,95.1639,97.9163,93.4024,97.7675,849402.51390273
2018-07-26,96.9255,99.1353,96.6825,98.9072,930144.64625665
2018-07-27,99.0361,101.139,95.654,97.0712,896025.5400558
2018-07-30,97.3172,97.7962,93.6465,94.3308,724448.00469473
2018-07-31,94.8217,96.9721,94.1344,94.2812,599392.67368417
2018-08-01,96.486,100.544,95.9922,97.7675,1083348.4163211
2018-08-02,96.486,99.81,96.4364,98.6552,880161.2294246
2018-08-03,99.8599,100.643,97.6158,98.7583,848176.52078373
2018-08-06,99.0063,101.634,97.7458,100.742,724934.97400105
2018-08-07,101.437,103.996,100.99,103.499,972561.38680733
2018-08-08,103.886,103.956,99.413,99.8599,1316706.5276305
2018-08-09,99.413,100.94,97.8261,99.0361,1555827.6131737
2018-08-10,108.934,115.858,107.754,112.446,4521152.0917365
2018-08-13,112.595,117.147,111.761,115.123,2008280.5753859
2018-08-14,115.858,118.318,114.549,116.492,1413212.1488131
2018-08-15,115.61,116.542,110.987,113.785,1821453.7423892
2018-08-16,115.074,117.127,113.785,113.934,1151558.398618
2018-08-17,112.744,114.876,111.96,113.239,831392.71531328
2018-08-20,113.239,116.274,112.803,114.649,787363.83413983
2018-08-21,115.173,119.964,115.074,118.814,1091529.0973799
2018-08-22,118.07,119.428,116.691,118.853,654888.01846161
2018-08-23,119.002,120.114,118.417,119.052,559126.46218188
2018-08-24,120.162,120.558,118.159,119.428,660134.7850663
2018-08-27,120.608,124.06,120.608,122.682,994541.5479812
2018-08-28,124.11,127.86,124.11,126.253,1357408.2893198
2018-08-29,126.55,127.601,118.814,121.839,1770141.4941995
2018-08-30,120.906,122.434,118.07,119.002,1031617.7576508
2018-08-31,119.33,121.64,118.665,119.815,575692.49255882
2018-09-04,119.428,122.583,118.467,121.889,754571.54286054
2018-09-05,123.763,126.053,120.708,124.993,1402606.7034028
2018-09-06,125.439,125.776,119.428,120.064,1184289.1885977
2018-09-07,118.903,122.086,117.773,121.502,797795.86604965
2018-09-10,122.483,126.005,119.667,124.943,947401.30598105
2018-09-11,124.16,125.945,123.049,124.993,633941.2807639
2018-09-12,126.153,126.153,120.758,121.105,1113566.7269812
2018-09-13,121.462,121.709,116.057,118.327,1123686.2113032
2018-09-14,117.733,117.783,113.348,117.435,1672357.4525606
2018-09-17,116.453,119.924,115.084,117.783,1088634.5034288
2018-09-18,118.526,119.537,114.33,114.379,1250430.3075064
2018-09-19,113.795,116.057,113.161,115.481,699945.28202108
2018-09-20,116.106,119.012,114.707,118.863,1375343.4797754
2018-09-21,118.774,121.065,118.06,118.963,961277.41066597
2018-09-24,117.187,121.512,117.038,119.151,742517.2881477
2018-09-25,120.371,120.758,118.377,119.25,593254.64234495
2018-09-26,119.061,119.2,113.993,114.092,923398.65944804
2018-09-27,114.282,116.404,113.943,114.707,635217.68478417
2018-09-28,113.993,117.038,113.993,115.481,607704.42308638
2018-10-01,115.798,118.457,114.996,117.743,566159.79112775
2018-10-02,117.246,121.709,117.246,117.663,650180.64850057
2018-10-03,118.179,122.979,118.179,122.473,848187.61118201
2018-10-04,121.115,121.819,116.8,119.637,1052026.1069229
2018-10-05,119.21,121.065,112.872,114.559,928198.78546744
2018-10-08,114.658,116.384,110.75,114.629,799789.11308605
2018-10-09,114.609,115.758,113.101,113.973,404467.83350668
2018-10-10,112.942,113.636,105.375,105.602,1153035.4380254
2018-10-11,103.737,110.433,103.737,107.1,1093024.2847118
2018-10-12,111.98,113.358,107.794,110.105,609476.87037521
2018-10-15,109.698,114.092,108.508,113.289,712305.02679565
2018-10-16,115.391,119.687,114.609,118.467,866033.07023331
2018-10-17,117.693,118.486,113.905,115.887,795537.45767253
2018-10-18,114.796,115.63,111.632,113.219,549919.41517303
2018-10-19,113.973,114.35,108.934,109.084,726136.76988744
2018-10-22,109.808,110.195,105.175,108.31,582844.79123169
2018-10-23,105.285,109.331,104.421,108.677,844467.28666792
2018-10-24,106.912,108.26,97.7458,97.8162,1181203.0332218
2018-10-25,99.4229,103.688,97.5622,103.549,878202.26180106
2018-10-26,100.067,103.47,98.9667,102.26,736318.76372694
2018-10-29,104.938,106.495,97.5424,99.2345,985834.577113
2018-10-30,98.798,106.207,97.9709,105.899,849272.45377744
2018-10-31,109.262,121.562,109.252,120.481,2214186.9262971
2018-11-01,121.948,127.334,119.776,126.987,2484314.7489964
2018-11-02,93.0533,101.367,89.4886,100.95,7738035.0334051
2018-11-05,99.82,101.883,96.2084,97.5205,1767442.4945453
2018-11-06,96.6616,97.0485,93.2516,95.9902,1628323.530297
2018-11-07,97.2954,98.8874,95.3533,95.7005,1413726.340006
2018-11-08,95.2592,99.6506,95.0131,98.7882,675692.59741774
2018-11-09,97.1089,97.8359,94.3675,95.7005,667787.15987982
2018-11-12,92.955,93.0682,81.8097,83.1923,2729999.3338856
2018-11-13,83.6426,88.348,83.6426,85.3754,1193631.3368221
2018-11-14,86.402,87.6091,84.6117,85.8664,560805.14519433
2018-11-15,85.4736,89.2327,85.4736,88.9808,629727.93763534
2018-11-16,86.5695,89.7147,85.7097,88.6782,675545.39758602
2018-11-19,87.8153,87.8153,84.5423,85.4736,678346.22726086
2018-11-20,82.2104,86.7183,81.3306,85.0213,790125.34331166
2018-11-21,86.9236,88.3807,85.9041,85.9913,389652.069622
2018-11-23,85.0708,88.6386,85.0708,86.2641,225688.59678948
2018-11-26,87.3621,89.921,87.1389,89.4192,594352.59177472
2018-11-27,88.9609,90.6847,87.5108,88.1933,629064.53017455
2018-11-28,89.8714,90.0955,87.0407,88.4998,830819.03925678
2018-11-29,87.7865,90.6063,87.5307,89.7048,932722.65974784
2018-11-30,89.2228,90.5886,87.7281,89.9597,748842.84803966
2018-12-03,92.9363,95.1907,91.9583,93.7307,843438.90428193
2018-12-04,92.8776,93.7506,89.6949,89.8714,631029.54710625
2018-12-06,91.0954,97.4333,90.6063,96.5724,3249450.4003281
2018-12-07,96.1985,97.4035,91.871,93.4281,9083421.3309888
2018-12-10,94.0323,94.3278,91.2709,93.3597,1199129.1497151
2018-12-11,95.5538,96.2182,93.4868,94.0422,808975.99573438
2018-12-12,95.5626,97.2855,93.6126,95.0718,675947.67657819
2018-12-13,95.7383,96.7212,93.9539,94.5341,643571.77934343
2018-12-14,92.8679,95.641,92.3184,93.1713,663497.19218133
2018-12-17,92.5722,96.9711,90.0548,93.1514,958968.59138758
2018-12-18,93.1713,97.5027,93.1713,94.2485,716619.19172674
2018-12-19,93.5245,95.9525,90.5181,91.0239,699394.79497916
2018-12-20,90.4556,93.1416,86.2015,88.9291,852329.37083076
2018-12-21,90.2414,90.2414,83.7409,84.3985,1282409.9750571
2018-12-24,82.7708,83.849,80.0194,81.3118,496485.87625775
2018-12-26,81.411,87.8876,81.0876,87.7905,679493.57937386
2018-12-27,86.0152,89.4846,85.5658,89.3458,656687.68763713
2018-12-28,90.0261,91.8789,88.219,90.416,496464.70367922
2018-12-31,90.1819,93.1118,89.5243,91.7113,694138.95441224
2019-01-02,89.2287,92.0138,88.6842,89.3458,695947.69754999
2019-01-03,85.0351,85.7524,77.2124,77.7342,2166592.9861855
2019-01-04,79.1257,83.8192,78.4196,81.421,1281707.2470934
2019-01-07,81.8216,84.1147,80.4954,82.8899,1081593.1087387
2019-01-08,84.1346,85.5758,81.1848,85.4974,1152207.6910264
2019-01-09,86.4664,89.3219,85.5658,86.0349,842030.4237003
2019-01-10,85.3397,92.2886,85.3298,91.375,891749.68740966
2019-01-11,90.8584,94.4259,90.8107,93.6999,654261.91506779
2019-01-14,92.3084,93.4084,90.2791,91.3186,549846.82347521
2019-01-15,91.9087,94.3178,91.8056,94.071,689839.91275153
2019-01-16,94.3378,95.9138,93.8775,94.3278,657507.36889185
2019-01-17,93.4471,97.0207,92.5127,95.4645,609344.79381386
2019-01-18,96.0506,99.0163,95.7224,98.0294,714356.75047754
2019-01-22,92.2984,96.7013,91.3383,92.2984,790024.52150911
2019-01-23,93.1118,94.0213,91.0428,93.0721,689682.63073954
2019-01-24,93.8487,97.9709,93.8487,96.8948,735072.60624743
2019-01-25,97.9709,101.634,97.4065,100.345,664005.33406619
2019-01-28,97.2786,101.933,97.0505,100.256,789341.95790585
2019-01-29,100.187,100.891,98.9866,100.107,352442.77517301
2019-01-30,101.704,102.111,99.046,100.94,719773.90592853
2019-01-31,100.603,102.725,99.0957,101.774,595062.37726467
2019-02-01,101.496,102.865,100.693,102.488,416214.58172175
2019-02-04,102.28,104.818,100.96,104.381,415099.49258555
2019-02-05,104.313,108.439,103.906,107.189,723197.81434312
2019-02-06,108.013,110.74,106.673,108.647,622160.25313595
2019-02-07,107.536,110.997,105.909,107.863,637181.69349784
2019-02-08,105.652,109.173,105.652,108.518,624495.28608301
2019-02-11,108.836,111.147,107.715,110.68,667761.95442919
2019-02-12,111.741,114.906,111.741,114.369,808334.76907017
2019-02-13,114.688,116.394,113.616,115.303,572621.46045316
2019-02-14,114.35,116.096,113.775,115.025,676095.88462794
2019-02-15,115.193,116.205,113.338,116.116,688604.84567029
2019-02-19,115.61,117.306,114.599,116.245,1065871.9650671
2019-02-20,116.582,119.3,115.758,116.572,937526.81863933
2019-02-21,115.71,116.622,114.697,116.106,1241467.2492598
2019-02-22,127.354,143.679,126.54,142.877,5192253.264266
2019-02-25,143.987,148.419,143.154,144.344,2395237.6782257
2019-02-26,142.013,142.52,136.379,141.586,1687113.7315818
2019-02-27,140.158,146.199,139.245,146,925176.14782699
2019-02-28,145.325,148.409,144.155,146.268,898260.75941833
2019-03-01,147.905,149.927,145.068,149.343,833049.21752918
2019-03-04,150.216,151.416,146.754,149.878,862041.53507037
2019-03-05,149.68,151.614,147.27,150.027,593914.01693363
2019-03-06,149.323,149.54,146.278,147.548,692998.6598254
2019-03-07,145.355,146.873,143.491,145.117,741986.96546629
2019-03-08,142.32,145.048,141.041,144.572,793736.78027899
2019-03-11,145.335,150.83,145.117,148.966,794415.31101016
2019-03-12,150.077,151.901,148.092,151.733,586831.28530451
2019-03-13,151.911,153.787,151.237,152.675,598854.28525857
2019-03-14,152.913,153.489,151.267,151.813,462492.79731009
2019-03-15,153.042,158.07,152.675,153.102,1054947.9227608
2019-03-18,153.112,155.205,151.614,154.589,423918.37565457
2019-03-19,155.324,156.236,154.054,155.382,381298.98328075
2019-03-20,155.482,155.959,150.166,152.953,446549.8456729
2019-03-21,153.152,159.172,153.003,158.527,544997.29477256
2019-03-22,156.335,156.881,151.079,151.327,676190.65712234
2019-03-25,150.434,152.913,149.135,152.348,662652.30547598
2019-03-26,152.517,153.866,150.047,153.042,590082.78843674
2019-03-27,152.765,154.481,147.428,148.599,722214.80176826
2019-03-28,149.472,150.662,148.439,149.233,692737.5313568
2019-03-29,150.533,151.049,148.479,149.908,795959.90102522
2019-04-01,151.674,155.711,151.674,155.324,770114.23194159
2019-04-02,156.098,157.228,153.459,156.742,708194.52190569
2019-04-03,158.874,164.587,158.22,162.108,1251585.7253637
2019-04-04,162.148,163.288,157.426,160.293,657571.89484549
2019-04-05,160.759,162.644,160.333,160.759,428521.89915899
2019-04-08,160.56,162.634,159.381,162.385,468323.32215153
2019-04-09,162.068,162.921,160.313,161.155,346872.37058214
2019-04-10,160.868,165.023,160.441,163.795,495439.34594728
2019-04-11,161.304,165.331,161.304,164.646,427618.53580815
2019-04-12,165.748,167.464,164.042,167.286,491310.69313287
2019-04-15,168.267,170.121,166.601,169.338,595937.5105108
2019-04-16,169.884,171.402,168.674,169.537,447041.85606934
2019-04-17,170.767,171.491,166.779,166.958,395975.61307792
2019-04-18,166.789,167.613,164.022,165.728,520867.61276835
2019-04-22,164.469,165.827,162.991,165.053,489077.49020639
2019-04-23,165.033,169.001,164.211,168.733,511367.17431408
2019-04-24,168.733,171.491,167.791,168.019,453646.69235438
2019-04-25,167.286,167.444,158.477,160.193,970195.09910149
2019-04-26,158.775,166.542,157.913,164.954,711762.60549793
2019-04-29,161.85,162.792,154.381,155.373,1459760.5668322
2019-04-30,154.818,158.21,153.419,156.543,772089.33105354
2019-05-01,158.16,158.874,153.142,154.311,771547.91797385
2019-05-02,153.27,158.637,153.112,153.587,1411173.5319655
2019-05-03,173.713,186.338,163.575,167.047,5710509.5923484
2019-05-06,161.661,172.949,160.153,171.927,1353007.4176385
2019-05-07,168.525,170.081,165.073,167.831,1041924.7705255
2019-05-08,165.223,167.563,161.939,165.599,925437.2762956
2019-05-09,162.108,165.341,159.966,164.666,891226.42225443
2019-05-10,161.175,164.636,157.913,161.424,842158.46738954
2019-05-13,156.206,157.536,151.227,154.104,1061711.0492759
2019-05-14,156.475,160.788,155.949,160.243,595069.43479085
2019-05-15,158.517,165.013,157.655,163.725,597155.4378856
2019-05-16,162.425,163.169,158.934,160.035,753239.68684885
2019-05-17,158.408,164.577,158.23,158.954,724629.48393932
2019-05-20,155.462,156.513,152.755,155.065,712991.62327101
2019-05-21,157.089,161.84,157.049,159.718,499761.57662258
2019-05-22,158.1,159.966,156.484,157.297,310432.34648659
2019-05-23,154.044,154.252,145.712,147.488,1147292.6281522
2019-05-24,148.569,149.72,146.159,147.378,658386.53501009
2019-05-28,147.915,149.066,144.711,145.315,493022.64734016
2019-05-29,143.828,146.694,141.279,145.405,592103.25735984
2019-05-30,146.109,148.381,145.484,146.486,360737.38486876
2019-05-31,143.471,147.488,143.194,144.106,477336.79129948
2019-06-03,145.494,145.782,140.793,142.46,574674.19235306
2019-06-04,144.919,147.875,142.717,147.745,595943.55981896
2019-06-05,149.859,150.414,147.378,149.779,396641.03697474
2019-06-06,149.937,154.431,149.076,153.597,502309.34357302
2019-06-07,155.671,159.391,153.836,158.647,623430.60784808
2019-06-10,162.455,170.648,162.157,169.884,964093.36361118
2019-06-11,171.779,173.543,168.525,168.873,654910.19925817
2019-06-12,169.23,171.58,168.009,169.2,513866.54679929
2019-06-13,169.904,171.818,168.951,170.628,377339.71109463
2019-06-14,168.664,170.668,166.929,169.14,413428.8753173
2019-06-17,168.961,171.312,167.603,170.241,386266.47349238
2019-06-18,172.79,182.817,172.651,181.231,1048120.2702921
2019-06-19,182.312,182.906,178.295,181.498,474160.90451916
2019-06-20,184.097,185.247,181.161,182.402,468194.27024427
2019-06-21,181.171,182.956,178.87,180.636,710895.53799601
2019-06-24,182.362,185.287,181.855,182.025,696214.87532674
2019-06-25,181.091,181.548,173.752,174.555,692217.29085565
2019-06-26,178.017,179.594,175.656,179.118,532148.56425563
2019-06-27,180.556,185.178,180.556,184.484,597064.69826331
2019-06-28,185.07,188.908,181.241,184.553,788431.53702883
2019-07-01,191,195.157,186.795,187.41,725584.26640947
2019-07-02,188.034,189.334,185.247,186.468,451648.40422784
2019-07-03,186.943,188.987,186.269,187.053,272685.67183001
2019-07-05,185.843,187.658,182.232,186.845,445720.08223792
2019-07-08,185.197,185.197,182.362,184.553,535397.04273378
2019-07-09,183.79,189.463,183.026,189.403,656466.88788955
2019-07-10,188.858,191.259,185.525,190.574,837877.57365328
2019-07-11,191.357,193.718,189.771,191.486,490347.84491852
2019-07-12,192.33,197.468,191.426,195.9,860251.94807512
2019-07-15,196.991,200.77,196.049,199.897,669792.50553255
2019-07-16,199.58,202.168,197.895,200.155,686534.97406395
2019-07-17,200.165,201.762,197.745,199.213,606751.65705229
2019-07-18,198.609,203.17,198.232,202.783,580540.00482541
2019-07-19,203.716,204.568,201.821,202.089,443795.39402725
2019-07-22,198.955,203.667,195.394,202.763,593386.7189063
2019-07-23,204.896,207.583,204.034,207.079,603627.18939126
2019-07-24,207.336,211.948,206.275,210.56,675634.12077227
2019-07-25,210.361,210.361,205.799,206.781,473498.50527641
2019-07-26,208.347,210.847,207.931,209.866,397635.13994789
2019-07-29,209.955,212.037,206.265,210.361,514117.59308764
2019-07-30,208.527,210.213,207.079,209.28,424693.69531618
2019-07-31,210.63,213.288,204.698,207.118,706778.9837979
2019-08-01,207.535,214.081,202.695,205.015,1244738.9167525
2019-08-02,213.832,214.209,184.703,201.663,2419180.8398952
2019-08-05,195.295,195.741,187.807,191,1118054.3054128
2019-08-06,195.365,201.653,195.295,201.375,893911.30685633
2019-08-07,198.469,208.377,197.348,207.485,794585.69985647
2019-08-08,211.561,213.088,208.884,212.187,784709.19607869
2019-08-09,210.47,210.877,206.999,208.715,485217.02338677
2019-08-12,206.225,209.419,205.095,205.938,408671.09445498
2019-08-13,204.371,213.009,204.371,210.391,577676.665633
2019-08-14,205.571,207.743,199.749,202.893,688864.96592087
2019-08-15,204.668,206.166,200.333,202.952,337833.69598356
2019-08-16,204.866,208.377,204.391,206.83,401372.6041684
2019-08-19,210.787,212.961,208.18,209.171,517680.63558974
2019-08-20,209.469,210.728,206.86,207.009,346889.51028857
2019-08-21,210.004,210.967,208.527,209.171,379362.19645378
2019-08-22,209.349,210.996,205.809,207.663,343534.16069972
2019-08-23,206.026,208.557,197.408,200.205,513924.01522674
2019-08-26,204.241,204.291,200.631,201.286,367205.10350233
2019-08-27,201.771,203.339,196.803,198.112,463686.52745227
2019-08-28,197.071,203.934,194.571,202.268,388812.22400676
2019-08-29,205.342,206.503,202.645,203.052,402071.29926007
2019-08-30,204.925,205.322,200.81,201.643,297874.99097903
2019-09-03,200.572,200.929,195.791,197.001,609169.36387743
2019-09-04,201.067,206.335,198.242,205.809,629549.48304482
2019-09-05,209.042,220.686,209.042,217.929,1221974.3619549
2019-09-06,219.377,226.023,219.03,220.558,1022251.412194
2019-09-09,222.521,223.999,205.689,206.999,1012003.8841828
2019-09-10,204.152,205.065,183.165,186.586,2171324.5533791
2019-09-11,188.243,193.539,183.859,189.562,905007.75444495
2019-09-12,178.731,184.206,170.271,180.08,1932131.8843561
2019-09-13,179.942,182.52,176.39,177.451,777972.28323232
2019-09-16,175.468,177.064,172.453,174.744,739846.51859815
2019-09-17,172.711,175.566,170.905,174.08,619296.91394354
2019-09-18,173.891,177.353,172.373,175.21,496989.98527049
2019-09-19,176.34,182.808,175.606,179.742,771330.14288034
2019-09-20,180.348,181.975,176.677,178.444,1012053.2868661
2019-09-23,178.414,186.943,177.968,182.589,597786.58236956
2019-09-24,184.157,185.437,177.67,178.582,476711.69612366
2019-09-25,177.621,179.307,170.895,173.346,949920.84282677
2019-09-26,172.949,174.288,170.985,173.326,489749.97162941
2019-09-27,173.514,174.198,163.011,166.025,864574.17875042
2019-09-30,165.927,166.759,160.392,164.866,1038728.7193846
2019-10-01,165.609,166.472,162.038,162.395,453343.2187287
2019-10-02,160.293,160.293,155.779,157.268,774048.29867709
2019-10-03,157.703,160.7,155.155,159.757,483659.32653737
2019-10-04,162.237,164.656,160.451,164.419,459051.74918907
2019-10-07,164.082,165.937,161.791,162.038,586330.20094584
2019-10-08,160.759,164.489,159.936,160.213,504717.97643593
2019-10-09,163.208,165.976,162.851,164.092,410282.22685972
2019-10-10,164.23,166.373,161.195,161.82,546956.2623961
2019-10-11,164.964,168.733,164.082,166.274,600744.69405637
2019-10-14,166.313,168.208,165.004,165.986,391322.68689026
2019-10-15,167.394,171.669,167.166,169.984,496254.99432991
2019-10-16,169.527,170.241,167.007,169.705,385857.13697403
2019-10-17,171.481,173.732,170.081,170.478,354429.97290126
2019-10-18,169.864,170.915,166.204,168.813,414321.14826986
2019-10-21,170.161,175.329,169.348,173.365,399525.5487457
2019-10-22,174.417,174.774,166.909,169.557,387653.78149547
2019-10-23,168.029,170.181,165.49,168.198,304601.82164514
2019-10-24,170.478,173.553,170.161,172.939,388585.37495103
2019-10-25,172.939,174.685,171.173,171.629,359523.49036607
2019-10-28,172.502,175.279,172.373,172.8,404034.29975571
2019-10-29,171.739,173.703,168.654,171.838,489516.06504748
2019-10-30,173.563,175.072,167.96,170.488,1309964.573694
2019-10-31,190.485,198.152,180.656,196.535,2359164.6454915
2019-11-01,196.356,197.765,192.717,195.265,919746.89375969
2019-11-04,196.029,199.173,194.878,197.895,872166.06048241
2019-11-05,198.389,199.769,196.009,198.012,461241.59874045
2019-11-06,197.121,197.815,193.966,195.235,404784.41396668
2019-11-07,196.347,198.826,194.561,195.414,425784.58721976
2019-11-08,194.7,197.952,193.956,196.237,424237.98076866
2019-11-11,194.69,196.684,194.531,195.374,374216.25165164
2019-11-12,195.702,204.241,195.484,199.937,649726.95038909
2019-11-13,198.339,199.322,190.98,197.051,590050.52545992
2019-11-14,196.931,197.121,193.104,195.831,246243.1376753
2019-11-15,197.933,200.353,196.386,198.618,379367.23754391
2019-11-18,198.429,200.244,196.356,199.005,239336.84420065
2019-11-19,201.316,202.178,196.495,197.051,360345.18805685
2019-11-20,196.356,200.304,194.501,196.594,456341.65913653
2019-11-21,197.021,197.923,192.776,194.065,243424.16007601
2019-11-22,191.606,193.014,186.191,189.413,483440.54322584
2019-11-25,189.721,192.835,189.721,191.279,326996.36042749
2019-11-26,191.696,193.49,191.189,192.934,234676.8604868
2019-11-27,193.887,196.684,193.182,194.125,243486.66959358
2019-11-29,192.35,193.966,190.515,190.702,166140.21554956
2019-12-02,191.456,191.456,185.694,189.84,427308.00465629
2019-12-03,185.764,188.611,184.841,188.074,404151.25304668
2019-12-04,189.215,192.766,189.215,191.139,297825.58829579
2019-12-05,191.743,192.984,186.875,187.3,288975.45046797
2019-12-06,190.306,192.41,189.919,190.246,372968.07773608
2019-12-09,190.197,191.763,185.516,185.535,403995.98747075
2019-12-10,185.584,188.134,185.297,185.654,347676.92856648
2019-12-11,186.061,189.215,182.005,188.908,490685.59795707
2019-12-12,189.612,194.809,188.858,191.853,450348.81119297
2019-12-13,191.763,193.172,187.936,190.495,415134.78021644
2019-12-16,193.034,197.418,191.546,194.75,520472.39130234
2019-12-17,195.245,197.537,193.857,196.823,758710.27785519
2019-12-18,197.051,197.557,192.677,193.351,405266.34218287
2019-12-19,193.936,196.604,192.874,196.069,307206.048805
2019-12-20,196.971,198.876,196.089,197.15,898292.01417712
2019-12-23,198.399,201.077,198.112,199.183,328060.03044439
2019-12-24,200.224,200.224,197.567,199.233,166490.06720441
2019-12-26,199.64,212.841,199.113,212.355,1413223.2392113
2019-12-27,213.743,214.646,208.338,208.952,573637.74422287
2019-12-30,209.131,209.886,198.539,204.162,587138.79180229
2019-12-31,203.577,205.719,201.703,202.436,328820.22683561
2020-01-02,205.312,209.141,202.615,209.141,445336.95938822
2020-01-03,204.529,207.663,203.577,204.718,442218.54103536
2020-01-06,202.396,208.427,201.286,208.13,501651.9854204
2020-01-07,210.64,211.74,208.547,209.449,423694.55125291
2020-01-08,209.251,212.394,207.286,210.659,387464.23650667
2020-01-09,214.379,218.286,211.76,214.209,595048.26221232
2020-01-10,215.152,216.51,211.878,212.245,395630.8025132
2020-01-13,214.556,217.423,213.188,214.429,303030.0097434
2020-01-14,214.159,215.251,209.716,214.546,507974.52065829
2020-01-15,214.546,215.628,208.437,209.141,385063.66938796
2020-01-16,210.728,212.682,206.374,209.27,502915.28260634
2020-01-17,210.123,211.046,208.09,209.102,276857.67801952
2020-01-21,207.623,210.223,207.336,208.595,300771.60136628
2020-01-22,210.748,211.948,208.635,209.28,268557.0190156
2020-01-23,208.814,210.083,206.602,207.296,280344.09595168
2020-01-24,209.231,209.856,201.811,202.436,569236.87254156
2020-01-27,193.758,193.758,186.041,186.855,1178129.98468
2020-01-28,189.116,192.063,183.532,191.139,602334.65388257
2020-01-29,192.438,192.438,184.821,184.831,551717.0679125
2020-01-30,182.599,184.186,177.064,180.199,788414.39732239
2020-01-31,178.851,179.674,172.046,173.068,953251.99518302
2020-02-03,173.098,175.468,168.069,169.627,900547.39790015
2020-02-04,174.645,179.385,173.633,176.45,1157516.9671487
2020-02-05,180.437,181.4,175.022,179.742,603291.45278879
2020-02-06,180.606,180.606,177.401,179.277,334145.63444629
2020-02-07,177.214,178.007,173.832,174.07,437613.0010949
2020-02-10,172.751,177.808,171.937,177.68,369651.04043218
2020-02-11,179.267,183.829,178.017,179.922,553763.75050426
2020-02-12,181.251,183.591,180.269,181.478,343177.25151869
2020-02-13,179.355,181.141,177.591,178.245,391056.51733152
2020-02-14,178.979,179.654,173.762,174.565,421752.72333581
2020-02-18,170.985,176.163,167.196,174.615,609910.40412617
2020-02-19,176.103,179.346,174.198,175.836,975272.4850779
2020-02-20,175.895,176.807,170.419,175.616,1563465.8729348
2020-02-21,165.43,171.967,155.532,171.282,2980456.8229075
2020-02-24,159.331,163.615,157.199,157.506,1327558.9864569
2020-02-25,159.479,161.86,151.247,151.981,1071675.2680219
2020-02-26,152.507,156.702,150.047,151.227,861396.27553405
2020-02-27,143.134,150.404,141.913,146.546,1000936.6749169
2020-02-28,140.793,156.792,139.979,155.998,1484836.9655624
2020-03-02,158.16,159.082,150.334,156.475,732475.43661374
2020-03-03,156.425,157.406,148.629,151.614,602553.43719412
2020-03-04,154.768,158.765,152.913,158.29,504670.59018873
2020-03-05,155.035,158.755,153.28,157.317,489247.8790527
2020-03-06,151.793,155.988,149.977,153.102,653621.69662159
2020-03-09,140.139,150.533,138.501,144.512,815335.83503921
2020-03-10,149.64,156.068,145.672,155.978,959161.16103045
2020-03-11,151.257,153.677,143.918,145.296,641484.76803066
2020-03-12,131.36,143.431,130.468,137.996,1153156.4241885
2020-03-13,145.961,146.992,134.446,142.955,880374.97164601
2020-03-16,126.55,135.15,116.245,117.316,998027.96591337
2020-03-17,118.625,122.731,112.902,119.894,954413.46234839
2020-03-18,111.851,115.401,103.38,105.562,845595.48263847
2020-03-19,106.148,125.816,104.343,117.723,886393.0250402
2020-03-20,121.422,126.273,111.622,112.039,654071.36186096
2020-03-23,109.896,113.458,103.599,109.451,586586.28832432
2020-03-24,118.189,126.42,116.522,126.372,781366.95332418
2020-03-25,127.651,135.596,121.472,131.747,764413.76722543
2020-03-26,132.759,138.056,130.904,137.48,511187.71150555
2020-03-27,130.219,135.199,129.347,131.827,422726.66194844
2020-03-30,133.136,136.697,130.091,135.07,574425.16250076
2020-03-31,133.92,137.847,127.84,129.585,549791.37148381
2020-04-01,125.369,127.611,120.094,121.352,557503.23116083
2020-04-02,120.688,122.434,117.593,120.608,463033.20217176
2020-04-03,120.501,122.374,115.907,116.324,686329.29758674
2020-04-06,122.483,129.397,121.302,128.435,717591.11390332
2020-04-07,135.794,137.46,131.351,132.512,710738.25598403
2020-04-08,135.497,138.898,132.412,137.192,499008.43775754
2020-04-09,139.425,142.568,134.861,136.061,442672.23914684
2020-04-13,135.557,136.161,132.561,134.911,399864.31000226
2020-04-14,139.146,142.33,138.224,140.535,329363.65635135
2020-04-15,137.679,139.642,134.634,137.738,398310.64602497
2020-04-16,140.555,140.783,136.785,140.515,320127.37101978
2020-04-17,145.167,145.167,139.285,141.903,407519.70946986
2020-04-20,141.08,141.814,137.629,137.729,370658.25023966
2020-04-21,134.693,135.507,128.177,129.357,469807.41908506
2020-04-22,132.977,136.746,131.529,135.625,385980.13957314
2020-04-23,136.677,138.928,134.733,135.367,301942.14249389
2020-04-24,136.021,137.162,133.84,136.221,326885.45644468
2020-04-27,139.345,142.42,138.314,140.436,303098.56856913
2020-04-28,143.571,145.187,139.89,140.317,386176.74208812
2020-04-29,141.616,153.567,141.616,152.457,712286.87887119
2020-04-30,150.454,151.803,146.556,147.637,428082.31609987
2020-05-01,142.827,145.217,138.254,138.998,411576.77880447
2020-05-04,140.257,145.325,139.068,144.79,512759.5234073
2020-05-05,148.142,150.186,143.977,144.582,399033.53834926
2020-05-06,146.665,150.117,143.908,144.145,601070.34847861
2020-05-07,146.526,153.647,146.059,152.913,920056.41669353
2020-05-08,152.418,155.899,144.572,148.043,1017007.6702433
2020-05-11,146.03,148.519,145.871,146.179,652352.35012749
2020-05-12,148.192,149.947,144.334,145.782,473379.53554941
2020-05-13,145.078,146.099,138.154,141.249,549691.55789928
2020-05-14,140.039,141.933,135.02,141.467,310943.51302553
2020-05-15,136.995,140.942,136.746,140.009,318526.32079528
2020-05-18,144.265,147.885,143.581,146.942,437258.10834992
2020-05-19,147.111,150.553,145.048,147.101,416476.71840838
2020-05-20,150.255,151.674,149.006,149.373,264295.28142182
2020-05-21,147.765,149.363,144.76,145.435,287134.44435341
2020-05-22,144.651,146.05,142.877,145.395,317114.81555959
2020-05-26,149.432,150.771,141.933,143.054,694926.37269016
2020-05-27,144.572,151.376,140.892,150.999,472999.43735378
2020-05-28,150.384,150.384,144.116,144.522,429020.96708161
2020-05-29,144.612,146.595,142.31,144.175,409927.33411475
2020-06-01,144.145,145.672,142.568,143.471,422734.72769264
2020-06-02,144.949,146.159,141.686,146.089,352953.94171193
2020-06-03,147.319,154.898,146.784,154.738,664891.5577106
2020-06-04,152.755,159.371,151.466,155.215,575227.70404907
2020-06-05,159.569,163.615,158.696,162.247,604374.27894816
2020-06-08,164.23,165.937,160.094,162.247,480147.70315457
2020-06-09,158.467,163.438,157.446,162.346,292769.37489791
2020-06-10,162.762,163.208,157.683,161.661,455535.08471613
2020-06-11,156.276,157.039,149.859,150.721,551170.61374268
2020-06-12,155.482,156.91,148.142,151.494,382577.40373709
2020-06-15,147.339,151.257,145.385,151.148,442474.62841385
2020-06-16,155.641,156.296,150.136,153.409,355363.58279287
2020-06-17,155.899,155.899,152.477,152.903,467530.8627835
2020-06-18,151.337,154.511,151.337,151.911,247206.99410767
2020-06-19,154.134,154.838,149.64,150.146,495881.95366048
2020-06-22,149.997,152.993,149.859,152.268,580862.63459357
2020-06-23,154.252,155.215,151.861,152.248,239865.15044601
2020-06-24,151.921,152.021,144.016,145.484,493606.40557692
2020-06-25,141.507,149.273,141.259,148.966,453778.76891572
2020-06-26,148.767,149.115,144.651,144.87,449029.0537976
2020-06-29,144.998,146.328,142.24,144.592,356520.00886811
2020-06-30,145.028,148.926,145.028,147.29,305087.78273343
2020-07-01,147.725,148.212,144.265,144.79,262523.84235102
2020-07-02,147.548,147.905,144.8,147.211,378707.86295524
2020-07-06,149.303,151.852,147.667,151.436,679875.69400554
2020-07-07,152.933,155.909,151.386,151.871,795019.23360743
2020-07-08,152.576,158.329,152.576,155.749,541212.44430485
2020-07-09,157.713,160.392,155.363,158.597,565990.41049946
2020-07-10,159.469,160.203,152.08,154.144,532532.69532335
2020-07-13,156.226,158.497,150.751,150.9,351080.67262055
2020-07-14,151.059,151.446,146.367,149.442,340208.0494336
2020-07-15,151.207,152.873,149.531,152.497,296415.09127811
2020-07-16,150.652,150.652,145.504,149.67,361086.22830559
2020-07-17,151.207,153.052,150.226,152.447,266855.14698857
2020-07-20,152.675,155.255,152.17,154.858,195973.38692402
2020-07-21,156.523,156.802,150.692,151.207,258530.29075204
2020-07-22,150.682,153.687,150.682,153.29,250183.25371893
2020-07-23,153.509,157.753,153.003,154.252,480960.32688312
2020-07-24,152.566,155.482,149.62,154.243,374271.70364305
2020-07-27,156.95,168.317,156.523,167.751,794997.05281086
2020-07-28,165.52,167.156,161.523,161.87,501743.73326071
2020-07-29,164.369,166.66,161.691,165.787,359283.534476
2020-07-30,163.418,167.344,162.772,165.619,312108.00484497
2020-07-31,167.702,172.582,162.187,171.709,784762.63163404
2020-08-03,174.595,175.121,172.482,174.447,522418.25209156
2020-08-04,175.21,184.761,174.744,183.086,993773.28584576
2020-08-05,181.795,188.968,180.566,187.082,708894.2252154
2020-08-06,187.569,188.025,180.596,183.63,1259093.9249996
2020-08-07,173.098,197.855,172.254,183.582,2274622.5393995
2020-08-10,184.276,184.326,176.797,182.579,540406.87810247
2020-08-11,182.779,184.92,180.506,181.41,540089.28942444
2020-08-12,182.192,186.239,181.786,185.357,332242.11881415
2020-08-13,185.277,188.501,184.831,185.604,276462.45655353
2020-08-14,186.041,187.242,183.283,184.593,259202.77217504
2020-08-17,186.538,187.459,181.935,184.404,311220.77298254
2020-08-18,185.207,186.418,181.598,182.025,321016.61931826
2020-08-19,182.143,182.936,180.686,181.221,261292.80814189
2020-08-20,179.327,180.506,176.877,178.364,286636.38464881
2020-08-21,177.611,178.533,175.289,177.074,239162.42248223
2020-08-24,179.108,180.686,176.687,177.938,206777.45128525
2020-08-25,177.491,178.612,175.855,178.434,268982.48702235
2020-08-26,179.465,180.08,176.687,178.681,314370.44609419
2020-08-27,179.168,179.664,175.329,175.399,246911.58622621
2020-08-28,176.56,178.959,175.726,178.562,268466.2793933
2020-08-31,177.373,178.097,172.751,172.751,353099.12510761
2020-09-01,173.732,174.565,171.065,172.195,346013.36882442
2020-09-02,173.603,179.168,171.818,178.801,359587.00810168
2020-09-03,176.223,177.788,169.19,170.588,477023.23549355
2020-09-04,169.864,171.203,163.288,169.16,392010.29158364
2020-09-08,164.479,167.99,161.493,163.318,349250.75690429
2020-09-09,165.837,170.131,165.52,167.613,386319.90904773
2020-09-10,168.882,170.796,162.485,163.129,227808.87929711
2020-09-11,165.291,166.105,160.977,162.604,178573.56023999
2020-09-14,165.907,167.047,164.279,165.708,259656.47028651
2020-09-15,167.493,171.669,167.493,170.081,330633.00284545
2020-09-16,171.055,173.128,168.703,169.011,234824.06031852
2020-09-17,165.56,167.424,164.279,166.264,350289.22147055
2020-09-18,167.89,168.247,159.439,161.741,676430.61301241
2020-09-21,158.686,164.776,158.637,164.636,364088.70158553
2020-09-22,166.452,169.984,164.469,169.814,334917.92945382
2020-09-23,169.17,171.53,166.561,166.899,278338.75029898
2020-09-24,165.093,170.708,164.856,167.226,277380.94317474
2020-09-25,166.194,170.429,164.896,169.587,233290.56070174
2020-09-28,171.54,172.839,169.487,172.016,290917.27838508
2020-09-29,170.738,177.471,170.738,176.233,342691.2904304
2020-09-30,176.053,180.159,175.993,178.077,334525.7326419
2020-10-01,179.802,182.946,178.681,180.824,239834.90390524
2020-10-02,175.943,181.161,173.99,176.777,193419.57066543
2020-10-05,178.007,182.749,178.007,182.005,405227.02167987
2020-10-06,182.252,187.033,181.578,183.244,296178.16004212
2020-10-07,185.684,188.938,184.603,188.352,282105.45284223
2020-10-08,189.83,195.305,189.83,194.323,349809.30969041
2020-10-09,195.394,200.969,195.394,199.223,354149.68829018
2020-10-12,200.72,200.72,195.195,197.021,304613.92026145
2020-10-13,199.213,200.483,196.941,198.559,271303.40491706
2020-10-14,199.063,204.925,195.95,196.009,333680.84593653
2020-10-15,190.276,193.807,187.579,189.532,360237.30872812
2020-10-16,191.319,191.319,187.608,188.084,255077.14401471
2020-10-19,188.978,192.32,186.21,186.666,269702.35469256
2020-10-20,188.798,189.662,186.298,186.676,249561.18319722
2020-10-21,186.646,189.165,183.443,183.443,187959.06183934
2020-10-22,185.417,190.643,185.09,189.84,386846.19885705
2020-10-23,190.574,191.269,187.33,190.623,141588.09019265
2020-10-26,188.581,190.941,185.764,188.154,244783.23797438
2020-10-27,188.649,193.49,187.281,192.757,343133.89814359
2020-10-28,189.175,191.239,186.963,187.459,251266.07987833
2020-10-29,186.815,196.079,184.603,194.878,393108.2410134
2020-10-30,199.005,202.724,186.785,195.384,608651.13981232
2020-11-02,197.041,199.402,188.124,190.961,331047.38045393
2020-11-03,192.747,198.499,191.813,195.86,283379.84042646
2020-11-04,198.082,205.035,197.576,203.884,328400.808137
2020-11-05,205.749,211.651,203.954,208.992,338381.1583714
2020-11-06,209.766,211.81,204.935,209.27,273967.11694042
2020-11-09,213.685,215.668,209.499,209.518,352311.70682969
2020-11-10,207.882,210.45,205.025,206.325,324752.06710273
2020-11-11,208.08,211.472,205.888,209.28,279603.05570294
2020-11-12,209.686,209.796,201.346,202.357,250048.15250353
2020-11-13,206.433,207.613,203.814,206.026,169667.97042077
2020-11-16,207.138,211.611,207.138,210.203,180313.74455199
2020-11-17,209.746,211.82,207.456,210.897,165820.61043548
2020-11-18,210.58,214.279,209.866,211.73,176914.03337002
2020-11-19,211.82,218.366,211.065,216.848,307625.46750361
2020-11-20,214.736,220.865,214.159,217.651,279126.16857689
2020-11-23,218.504,220.686,215.558,217.443,215000.4775012
2020-11-24,218.94,220.905,215.499,219.238,204888.05070547
2020-11-25,218.465,219.961,216.699,216.729,177770.01047367
2020-11-27,218.633,224.198,216.779,220.994,146439.63533135
2020-11-30,222.362,226.31,221.063,225.656,250065.29220996
2020-12-01,226.707,229.96,225.706,227.341,223991.76585257
2020-12-02,226.577,229.92,226.548,228.681,143820.2849011
2020-12-03,227.818,230.704,227.461,230.029,232464.83013886
2020-12-04,231.071,234.74,230.604,232.668,225159.28232611
2020-12-07,233.472,234.99,231.686,234.096,135663.80107483
2020-12-08,233.68,235.127,231.815,234.483,262676.08327288
2020-12-09,234.166,234.76,227.004,228.928,202799.02295663
2020-12-10,227.034,231.498,226.45,229.455,159022.19628955
2020-12-11,228.354,232.936,227.847,228.482,157413.08032086
2020-12-14,229.613,232.122,228.314,229.255,254617.39659507
2020-12-15,234.73,241.306,233.65,238.738,310396.05063768
2020-12-16,238.877,239.661,232.559,237.32,273134.32885136
2020-12-17,235.694,239.165,235.614,238.242,177322.36167035
2020-12-18,240.245,243.489,234.403,236.715,644151.50470809
2020-12-21,234.513,240.702,232.668,237.062,274984.40892814
2020-12-22,237.934,240.355,233.372,234.83,212417.42291988
2020-12-23,235.227,235.227,230.367,230.714,224472.68585074
2020-12-24,232.112,232.112,228.244,229.852,110412.98062626
2020-12-28,231.001,233.64,228.8,228.84,219205.75488555
2020-12-29,231.795,231.795,224.515,226.657,280537.67381259
2020-12-30,228.711,231.656,227.481,227.808,318083.71308209
2020-12-31,227.59,228.344,225.804,226.548,256386.81922982
2021-01-04,228.155,232.043,221.232,223.821,334453.14094407
2021-01-05,222.769,230.287,221.529,230.257,380678.92919508
2021-01-06,227.302,233.293,226.747,229.207,428360.58427491
2021-01-07,230.674,238.044,230.099,237.36,291640.17070936
2021-01-08,239.135,246.296,238.361,243.677,335530.92601331
2021-01-11,239.611,244.65,239.214,241.159,274633.54905527
2021-01-12,242.03,246.454,241.546,243.787,428549.12104568
2021-01-13,244.323,246.137,241.653,242.467,228388.60466178
2021-01-14,241.673,257.523,241.673,253.14,347105.26894602
2021-01-15,253.904,253.904,245.592,247.05,220345.04125435
2021-01-19,252.613,258.595,252.188,256.632,261885.64034089
2021-01-20,258.327,259.041,252.465,254.35,230734.7280071
2021-01-21,256.681,257.306,250.273,251.89,260077.90542117
2021-01-22,250.73,251.374,244.134,244.361,294404.70453527
2021-01-25,248.122,248.122,237.478,244.193,312158.41574624
2021-01-26,244.511,245.245,239.313,240.275,168464.15809833
2021-01-27,236.605,238.192,227.828,231.498,469416.23049117
2021-01-28,232.4,237.042,231.289,235.039,220274.46599256
2021-01-29,234.453,235.594,227.302,227.55,195111.36051222
2021-02-01,231.24,234.78,228.165,234.136,225362.94236725
2021-02-02,237.379,238.569,232.757,234.691,233378.27566995
2021-02-03,234.652,236.595,227.203,228.214,251196.51283456
2021-02-04,228.274,231.299,225.199,230.576,418957.94296912
2021-02-05,231.666,233.144,227.034,227.728,253541.62796188
2021-02-08,229.613,233.472,228.84,232.499,339082.87811714
2021-02-09,231.676,234.344,229.375,231.338,228893.72189254
2021-02-10,232.757,235.187,230.674,231.845,199014.17248892
2021-02-11,234.652,242.02,233.957,238.768,352271.37810868
2021-02-12,236.051,239.016,232.747,234.8,198794.38095936
2021-02-16,239.313,247.268,239.075,245.175,359695.89564844
2021-02-17,242.993,243.965,234.443,236.358,259678.65108308
2021-02-18,233.362,235.624,227.302,233.809,377019.09776253
2021-02-19,238.838,240.225,211.958,221.619,1222887.807486
2021-02-22,218.484,220.141,204.568,205.482,759207.32934177
2021-02-23,203.08,208.02,200.76,206.662,839458.45951727
2021-02-24,205.829,213.635,203.617,213.615,397616.99202343
2021-02-25,211.194,212.951,203.854,204.965,455245.72614281
2021-02-26,209.211,210.817,202.109,208.705,490266.17925846
2021-03-01,210.987,216.887,210.987,216.422,332574.83076256
2021-03-02,217.403,218.018,210.63,211.472,226408.4644597
2021-03-03,209.796,212.702,203.052,203.2,373976.29576158
2021-03-04,203.022,203.864,187.946,190.802,626466.35232285
2021-03-05,192.043,193.182,177.66,186.408,889456.99961968
2021-03-08,190.465,200.969,188.312,196.981,1011524.9806207
2021-03-09,204.479,214.379,204.391,211.918,671805.91692946
2021-03-10,214.923,216.887,206.146,209.28,485092.0043516
2021-03-11,215.906,220.348,213.058,218.783,305571.72738567
2021-03-12,215.221,220.835,213.972,218.812,444803.61205273
2021-03-15,219.971,228.433,218.088,227.659,402934.3338899
2021-03-16,228.82,230.199,224.277,225.408,299704.90669531
2021-03-17,219.447,229.118,219.07,227.411,301519.69914121
2021-03-18,225.149,230.129,220.548,223.989,384021.17194959
2021-03-19,225.536,230.219,219.437,226.607,663555.66882681
2021-03-22,229.455,234.403,224.942,230.764,482009.88184766
2021-03-23,230.903,230.952,221.5,223.533,443021.08258367
2021-03-24,225.418,225.418,216.759,219.08,378344.90446605
2021-03-25,217.671,224.198,209.548,223.394,453460.17201966
2021-03-26,224.485,237.3,218.563,236.933,374042.83815126
2021-03-29,235.227,237.786,222.948,226.954,601676.28751193
2021-03-30,223.791,226.944,221.381,225.843,441915.06740969
2021-03-31,228.334,236.348,226.38,233.64,487023.75008846
2021-04-01,237.34,241.873,233.183,234.99,414533.88227324
2021-04-05,240.365,242.2,234.97,240.305,253544.65261595
2021-04-06,239.809,243.152,236.298,238.887,235776.82635261
2021-04-07,238.788,240.851,235.743,237.558,220761.43529889
2021-04-08,242.904,242.904,237.944,239.651,270753.92609316
2021-04-09,238.738,238.877,235.812,237.637,143259.71567893
2021-04-12,235.724,236.675,229.395,230.913,466559.94882494
2021-04-13,231.715,235.087,221.549,222.015,599500.55301291
2021-04-14,224.812,228.751,221.827,223.523,425713.00373996
2021-04-15,225.099,227.223,220.221,220.588,220797.73114781
2021-04-16,220.548,226.856,219.557,226.22,225294.38354152
2021-04-19,223.246,228.908,220.538,223.692,269811.24223932
2021-04-20,222.561,223.692,212.464,216.54,465348.07075829
2021-04-21,215.489,220.488,214.249,217.235,310817.48577233
2021-04-22,218.068,220.508,213.178,216.213,387773.7594405
2021-04-23,218.871,222.819,216.729,220.608,248644.71301204
2021-04-26,221.787,234.096,221.034,234.007,379778.5904983
2021-04-27,236.496,236.755,231.725,233.452,249087.32072523
2021-04-28,231.161,231.656,226.954,229.802,312597.99880537
2021-04-29,233.462,235.317,228.631,232.826,188180.86980495
2021-04-30,228.721,228.721,220.211,220.726,331866.05349063
2021-05-03,223.365,224.972,219.257,219.774,280188.83037576
2021-05-04,217.453,220.111,213.298,218.563,274306.88641501
2021-05-05,220.319,221.083,216.223,217.086,162570.11552128
2021-05-06,217.086,220.071,211.214,215.35,354022.65281896
2021-05-07,211.174,218.96,207.703,218.366,501156.95036988
2021-05-10,216.402,216.402,201.544,201.821,684275.55746881
2021-05-11,197.705,199.243,191.436,197.438,796866.28903014
2021-05-12,192.41,195.037,185.148,186.111,419267.46590295
2021-05-13,189.026,192.081,182.946,187.727,505013.3843174
2021-05-14,189.344,192.587,187.727,190.187,324264.0895784
2021-05-17,188.283,193.49,185.06,193.192,514911.0606737
2021-05-18,194.809,200.532,191.853,199.729,734443.47819951
2021-05-19,201.821,204.915,197.398,202.843,473495.48062233
2021-05-20,204.935,210.63,204.588,208.07,353045.68955225
2021-05-21,209.429,209.469,203.834,207.266,325038.40102197
2021-05-24,208.07,211.174,207.525,209.974,269849.55452428
2021-05-25,211.502,212.137,207.406,208.527,285075.66314534
2021-05-26,208.209,210.193,206.195,209.012,137321.31150875
2021-05-27,209.479,213.029,207.554,211.065,301511.633397
2021-05-28,212.077,214.012,210.758,212.999,214293.71666533
2021-06-01,213.922,214.457,208.219,211.581,237445.42718482
2021-06-02,212.394,213.138,209.686,212.881,194268.49024289
2021-06-03,209.826,212.931,208.665,209.102,176362.53811007
2021-06-04,211.472,214.616,210.5,212.265,154877.41198674
2021-06-07,211.383,214.022,209.686,212.632,202701.22580815
2021-06-08,214.497,215.063,210.063,214.259,216715.45636257
2021-06-09,216.005,218.376,211.918,212.424,161267.49783233
2021-06-10,213.128,217.939,212.504,216.739,215765.71498255
2021-06-11,216.134,219.07,216.045,218.822,165757.09269987
2021-06-14,219.824,220.875,211.78,212.384,425676.70789104
2021-06-15,211.433,214.626,210.668,212.295,231371.92179922
2021-06-16,211.998,213.376,206.612,208.665,257547.27817718
2021-06-17,206.81,214.814,205.878,212.632,267191.89180908
2021-06-18,211.304,213.942,204.817,206.345,837083.09784918
2021-06-21,206.413,211.631,204.945,211.075,278031.2438012
2021-06-22,211.918,213.158,209.518,211.561,186017.23392223
2021-06-23,212.207,214.199,211.065,213.058,141053.73463915
2021-06-24,215.301,217.483,214.824,217.254,286964.0555071
2021-06-25,218.207,219.05,213.475,217.413,569370.96553896
2021-06-28,217.939,224.148,216.749,222.234,351317.60385655
2021-06-29,222.125,224.088,219.297,221.252,177764.96938354
2021-06-30,218.108,221.609,217.631,219.576,213985.20194952
2021-07-01,219.557,220.319,214.369,216.362,299952.92832957
2021-07-02,218.038,218.91,212.494,217.166,237344.60538226
2021-07-06,217.532,218.573,213.178,215.668,253013.32171652
2021-07-07,217.76,218.396,210.927,214.189,193606.09100015
2021-07-08,209.062,211.948,204.788,210.777,222609.49893962
2021-07-09,211.353,215.38,209.776,214.953,135939.04459579
2021-07-12,215.688,216.749,214.169,215.707,150794.12898346
2021-07-13,214.576,215.886,211.68,212.355,176927.14020435
2021-07-14,214.477,216.233,209.499,209.766,137852.64240819
2021-07-15,209.112,209.112,203.14,206.355,168168.75021686
2021-07-16,207.286,208.308,201.821,201.961,154762.47513182
2021-07-19,198.896,204.251,196.079,202.575,188371.42301176
2021-07-20,203.052,211.334,202.565,209.558,345096.89863924
2021-07-21,209.925,216.699,209.399,215.975,303827.51020156
2021-07-22,212.027,217.671,212.027,217.443,234367.33755297
2021-07-23,218.753,220.518,214.933,220.091,162852.41656841
2021-07-26,218.256,218.812,213.505,214.566,178355.78514648
2021-07-27,214.14,214.14,206.662,210.57,148106.21972749
2021-07-28,210.62,218.177,209.846,217.721,170256.76974767
2021-07-29,218.881,230.506,218.881,229.187,430718.80623654
2021-07-30,227.153,231.895,226.826,231.587,260540.67749488
2021-08-02,232.589,234.076,226.19,226.924,333859.30052704
2021-08-03,227.034,229.842,225.199,226.24,158717.71444585
2021-08-04,225.309,230.069,225.081,228.741,155236.3376038
2021-08-05,229.712,232.39,229.058,230.853,296312.25303951
2021-08-06,214.319,217.513,199.709,206.562,1113984.1292438
2021-08-09,208.784,208.982,202.446,204.965,393542.7829824
2021-08-10,205.035,205.829,197.645,202.049,412610.2022806
2021-08-11,203.319,203.785,198.766,201.246,206519.34747072
2021-08-12,200.254,200.254,196.872,197.478,298676.5243093
2021-08-13,197.001,197.438,192.697,193.778,346055.71398149
2021-08-16,193.084,195.205,191.347,193.956,357309.44358207
2021-08-17,192.12,195.167,190.455,194.988,235200.12564203
2021-08-18,196.168,201.464,195.037,197.358,340058.83316583
2021-08-19,196.525,202.278,196.118,201.177,412467.03532097
2021-08-20,201.286,203.14,199.996,200.899,411549.55691777
2021-08-23,201.653,207.128,200.75,204.788,446116.31192194
2021-08-24,204.827,207.396,204.132,205.719,331906.38221166
2021-08-25,206.532,209.369,202.695,204.221,245990.07495089
2021-08-26,204.46,205.521,201.534,201.951,138397.08014195
2021-08-27,201.911,206.999,200.84,206.83,280161.60848907
2021-08-30,207.406,207.406,203.29,206.116,295952.31920441
2021-08-31,207.019,207.246,202.923,206.017,263749.83547004
2021-09-01,206.909,206.909,203.437,206.275,272304.56541637
2021-09-02,207.356,207.693,204.905,206.026,149892.78206867
2021-09-03,205.472,207.197,204.925,206.642,133988.14271645
2021-09-07,206.652,207.138,202.645,202.753,143151.83635019
2021-09-08,202.942,202.942,199.073,200.78,158780.22396343
2021-09-09,201.394,201.683,197.785,198.936,291332.66421158
2021-09-10,200.324,202.139,197.645,197.815,179464.82497452
2021-09-13,198.559,198.638,195.652,198.122,229987.63845021
2021-09-14,198.658,198.746,194.125,194.74,253250.25295251
2021-09-15,194.74,195.097,191.319,193.064,396824.53265538
2021-09-16,192.845,199.402,191.943,197.348,379858.23972233
2021-09-17,196.783,197.368,190.495,193.53,1097509.8467072
2021-09-20,191.299,192.24,185.784,188.581,412306.72865492
2021-09-21,189.582,191.456,187.38,187.638,238645.20663515
2021-09-22,188.322,192.25,187.35,190.475,253357.12406322
2021-09-23,191.149,193.629,189.096,190.266,295742.6098551
2021-09-24,189.652,191.656,188.124,188.501,247961.14119075
2021-09-27,186.408,187.589,182.956,184.384,557598.00365522
2021-09-28,181.905,183.8,178.711,179.098,404914.47409197
2021-09-29,179.772,181.865,170.806,171.035,942909.69467746
2021-09-30,172.215,174.942,168.783,169.021,675016.08312264
2021-10-01,169.279,171.015,165.57,169.924,451391.30863134
2021-10-04,169.07,169.07,162.732,164.022,576883.19804693
2021-10-05,164.439,169.487,163.466,166.035,318627.14259784
2021-10-06,164.716,167.206,161.444,162.891,363184.33001665
2021-10-07,164.389,170.211,164.389,168.118,351317.60385655
2021-10-08,168.317,169.715,166.293,167.087,240346.07044417
2021-10-11,167.087,171.392,166.919,168.198,225416.37792261
2021-10-12,170.391,170.825,165.817,168.515,380622.46898565
2021-10-13,169.477,171.163,169.12,170.995,256938.31448977
2021-10-14,173.713,175.696,172.393,174.575,375816.2936581
2021-10-15,174.754,177.808,174.228,174.804,277572.5045996
2021-10-18,175.557,178.156,174.496,176.966,512836.14797723
2021-10-19,177.601,180.219,176.737,180.219,392020.37376389
2021-10-20,180.447,181.498,178.205,178.592,275466.33714433
2021-10-21,178.424,181.588,178.047,179.664,340788.78301629
2021-10-22,179.694,180.09,171.312,171.422,303030.0097434
2021-10-25,171.134,173.206,169.22,171.53,226718.99561155
2021-10-26,173.128,173.296,171.412,172.036,245813.63679644
2021-10-27,172.026,173.543,170.638,170.708,374758.67294937
2021-10-28,171.947,177.818,171.212,177.73,523589.80143719
2021-10-29,176.877,182.025,176.37,181.111,431612.08740714
2021-11-01,181.181,186.428,180.358,185.247,377676.45591515
2021-11-02,185.843,185.843,179.961,180.913,346084.95230423
2021-11-03,180.913,182.996,179.604,182.699,220845.11739501
2021-11-04,182.779,185.833,180.606,182.422,610696.81418605
2021-11-05,172.522,184.88,168.863,172.373,776130.26889974
2021-11-08,172.909,176.609,170.448,173.425,496493.94200195
2021-11-09,174.456,174.794,170.281,171.242,341188.03735438
2021-11-10,169.417,171.739,164.896,165.768,409061.27483085
2021-11-11,168.257,168.327,163.575,166.522,397570.61399425
2021-11-12,167.216,171.173,167.146,170.588,272636.26914676
2021-11-15,171.609,171.609,164.796,165.927,293556.79317583
2021-11-16,166.085,167.513,164.876,166.025,243389.88066314
2021-11-17,166.085,167.057,161.205,161.344,397951.72040789
2021-11-18,161.979,162.138,155.245,157.218,593462.3352582
2021-11-19,157.585,157.863,151.654,152.308,522655.18332755
2021-11-22,152.745,154.351,147.002,148.659,1071114.6987997
2021-11-23,148.659,150.87,143.63,146.476,643145.30311865
2021-11-24,144.988,147.359,142.737,145.871,444938.71326816
2021-11-26,144.423,147.925,142.31,142.797,350091.61073754
2021-11-29,144.453,145.315,140.862,144.522,690332.93136599
2021-11-30,143.639,146.893,139.455,141.428,440234.36796119
2021-12-01,143.351,146.585,139.672,140.009,434896.86173421
2021-12-02,139.553,144.89,138.244,144.294,415480.59899919
2021-12-03,144.651,146.645,140.535,142.887,485057.72493874
2021-12-06,143.184,149.68,140.386,148.739,757896.64590862
2021-12-07,151.157,155.125,151.128,154.738,547139.75807675
2021-12-08,154.908,159.648,152.795,159.014,514750.75400765
2021-12-09,157.346,160.392,154.708,155.641,395912.09534231
2021-12-10,158.408,158.864,154.451,155.829,372025.39388224
2021-12-13,156.345,158.914,153.499,153.567,695792.43197406
2021-12-14,151.871,155.869,151.267,153.876,556827.72508374
2021-12-15,154.858,155.839,149.452,155.125,402828.47099722
2021-12-16,155.859,156.672,144.731,147.051,597141.32283324
2021-12-17,146.506,154.124,145.385,152.318,1284209.6442327
2021-12-20,149.997,151.039,146.843,149.125,370059.36873252
2021-12-21,150.989,155.701,149.482,155.671,617622.2638032
2021-12-22,155.085,157.209,154.034,156.881,443511.07654405
2021-12-23,157.129,159.361,157.009,157.823,187360.18033219
2021-12-27,158.12,159.876,156.593,159.728,278874.11407051
2021-12-28,159.985,163.011,158.627,162.316,432309.77428079
2021-12-29,162.167,165.996,161.979,165.807,375085.33558962
2021-12-30,166.353,169.477,163.496,163.685,580585.37463655
2021-12-31,164.072,165.738,163.159,163.368,237964.65946794
2022-01-03,163.745,169.864,162.355,169.685,552183.8728583
2022-01-04,170.658,174.04,167.384,173.495,719092.35054329
2022-01-05,173.583,176.946,164.339,164.439,731252.46814882
2022-01-06,163.785,167.523,159.351,163.08,499080.02123735
2022-01-07,162.802,163.555,157.238,157.248,433968.29293272
2022-01-10,156.523,158.745,152.388,158.517,362874.80708283
2022-01-11,158.437,161.354,156.742,160.333,311028.20333966
2022-01-12,161.097,163.051,158.14,160.363,301229.33234986
2022-01-13,161.414,163.912,156.126,156.226,282957.39707378
2022-01-14,155.542,162.891,154.928,162.634,389334.48094397
2022-01-18,160.59,160.828,149.6,149.898,539266.58351563
2022-01-19,150.711,152.873,146.556,147.805,390487.88236514
2022-01-20,148.936,151.317,144.532,144.661,471529.45547262
2022-01-21,144.998,148.659,143.342,144.066,552071.96065748
2022-01-24,141.269,149.77,138.779,149.393,750130.34245822
2022-01-25,145.038,147.578,141.893,143.62,550090.81223738
2022-01-26,146.446,150.483,142.945,144.463,382567.32155683
2022-01-27,146.952,147.3,138.224,139.136,452064.79827237
2022-01-28,138.938,142.033,135.537,142.033,418756.29936402
2022-01-31,142.737,152.11,142.033,151.961,532735.34714647
2022-02-01,152.795,153.439,147.965,151.466,309076.2932423
2022-02-02,151.852,152.447,147.349,151.009,400353.29574462
2022-02-03,146.328,146.328,139.612,139.89,550248.09424935
2022-02-04,139.385,143.61,137.719,142.797,614534.09199109
2022-02-07,143.342,146.506,142.43,142.717,237452.48471099
2022-02-08,142.41,145.861,141.706,145.286,273106.09874665
2022-02-09,148.082,150.632,146.089,150.563,261490.41887489
2022-02-10,145.861,152.626,144.403,145.644,360301.83468175
2022-02-11,146.129,148.391,139.235,140.148,332851.08250154
2022-02-14,139.732,144.691,138.204,140.059,346152.50291192
2022-02-15,143.194,147.795,142.867,147.458,333630.43503526
2022-02-16,146.099,147.498,142.28,146.853,271719.79896158
2022-02-17,143.987,145.247,137.679,138.076,378617.12333293
2022-02-18,138.383,140.595,134.474,136.231,503845.86784388
2022-02-22,134.753,140.178,133.463,134.534,626710.34108502
2022-02-23,137.242,139.345,131.539,131.638,768140.14104767
2022-02-24,131.757,163.089,126.917,161.532,1411889.3667636
2022-02-25,159.004,159.381,150.672,156.116,786137.84102082
2022-02-28,154.471,158.527,149.967,153.35,462933.38858723
2022-03-01,153.211,155.462,150.731,152.665,446790.80978099
2022-03-02,154.124,159.668,152.705,157.466,413916.85284163
2022-03-03,158.07,158.735,153.27,154.341,188415.78460489
2022-03-04,154.331,156.058,151.128,154.501,372280.47304269
2022-03-07,155.592,160.71,153.597,153.617,656704.82734357
2022-03-08,154.629,165.817,153.439,160.432,574649.99512045
2022-03-09,163.258,164.329,158.587,161.334,398851.05088663
2022-03-10,158.437,162.851,156.475,160.71,318429.53186484
2022-03-11,161.84,164.122,155.065,155.225,383043.20046487
2022-03-14,153.836,154.748,142.717,145.247,458991.25610753
2022-03-15,145.455,152.834,144.453,152.665,365984.15147345
2022-03-16,153.707,159.034,152.1,158.815,471929.71802874
2022-03-17,158.378,159.896,156.832,159.449,326919.73585754
2022-03-18,159.034,165.45,157.71,164.716,711002.4091067
2022-03-21,163.228,166.115,160.878,163.278,323819.46542915
2022-03-22,162.237,165.832,161.776,164.617,248009.53565597
2022-03-23,163.119,165.013,160.68,161.235,255693.16522829
2022-03-24,163.119,168.257,161.027,167.97,543190.56807088
2022-03-25,167.543,170.291,165.143,167.325,261551.92017444
2022-03-28,167.176,169.447,163.685,168.346,228261.56919056
2022-03-29,170.034,174.972,168.247,174.119,389113.68119639
2022-03-30,172.621,174.169,167.479,168.237,365739.15449326
2022-03-31,169.1,171.901,165.4,165.59,323593.62459144
2022-04-01,166.67,169.032,163.745,166.025,343959.62870648
2022-04-04,167.523,169.984,165.43,167.653,311804.5312193
2022-04-05,167.107,167.196,161.81,161.959,445361.15662084
2022-04-06,158.964,162.237,156.712,159.241,339909.61689806
2022-04-07,158.408,162.157,153.876,156.851,294793.87669311
2022-04-08,156.256,158.022,152.487,152.923,292704.84894427
2022-04-11,150.553,153.647,147.478,147.785,309324.31487658
2022-04-12,151.257,154.381,148.836,149.59,264847.78489979
2022-04-13,149.6,152.805,149.243,151.227,356226.6174227
2022-04-14,151.704,152.001,144.473,144.731,258713.78643268
2022-04-18,143.818,146.605,142.24,145.465,406434.86687443
2022-04-19,145.554,150.231,144.542,148.679,424857.02663631
2022-04-20,150.077,151.148,142.847,143.342,255260.63969535
2022-04-21,144.235,145.038,133.176,133.999,817575.08727385
2022-04-22,133.9,136.875,131.133,131.608,423221.69699895
2022-04-25,130.061,133.146,128.821,132.849,401442.17121217
2022-04-26,131.5,131.553,123.981,125.786,518090.98032613
2022-04-27,124.11,130.141,124.11,125.092,325854.0494046
2022-04-28,127.641,132.253,124.745,130.954,553022.71025553
2022-04-29,129.158,133.473,126.103,126.69,472989.35517354
2022-05-02,126.55,131.877,126.233,131.728,394142.67270756
2022-05-03,130.399,134.172,129.505,133.106,261017.56462093
2022-05-04,133.304,140.887,131.063,140.436,626244.54435725
2022-05-05,137.46,137.729,124.804,128.564,1203343.5010616
2022-05-06,133.166,138.467,127.78,133.89,820851.79585671
2022-05-09,130.428,131.925,120.975,121.492,633487.58265242
2022-05-10,124.685,126.193,119.542,123.208,466113.30823964
2022-05-11,123.228,124.09,115.53,115.63,628611.84028111
2022-05-12,113.528,120.728,113.338,118.526,592487.38842755
2022-05-13,121.452,126.42,121.322,125.369,533068.05909489
2022-05-16,123.188,124.864,122.116,122.454,323746.87373131
2022-05-17,124.566,127.214,122.989,126.977,415011.77761733
2022-05-18,124.894,126.977,119.126,119.707,431937.74182937
2022-05-19,119.508,124.725,118.198,120.935,380945.09875381
2022-05-20,123.575,123.981,116.106,121.462,388703.33646001
2022-05-23,121.68,122.256,118.625,121.065,306993.31480162
2022-05-24,119.151,119.245,115.233,115.798,283082.41610894
2022-05-25,115.123,120.421,115.123,118.992,337564.50177074
2022-05-26,119.002,123.52,118.03,122.741,365677.6531937
2022-05-27,123.981,127.948,123.981,127.79,334039.77155361
2022-05-31,127.354,127.531,124.328,125.281,298700.72154191
2022-06-01,126.362,127.671,122.999,124.775,342998.79692818
2022-06-02,124.477,128.96,123.813,128.861,244846.75570999
2022-06-03,125.965,125.965,123.237,124.11,272773.38679822
2022-06-06,127.086,127.701,124.527,125.3,299812.78602404
2022-06-07,123.525,127.581,122.979,127.284,312135.22673166
2022-06-08,126.917,126.917,123.069,123.862,287376.41667953
2022-06-09,122.216,123.947,119.379,119.468,447522.77606751
2022-06-10,118.417,118.833,115.64,116.612,330179.30473398
2022-06-13,113.309,113.973,108.826,109.451,616400.3035563
2022-06-14,110.84,111.267,108.637,110.066,480605.43413815
2022-06-15,110.523,115.386,109.777,112.88,462115.24624571
2022-06-16,109.299,109.623,102.587,103.621,750277.29509146
2022-06-17,104.914,108.395,104.158,106.774,861831.64666651
2022-06-21,109.399,111.18,107.47,107.778,631055.05866255
2022-06-22,105.799,110.155,105.799,106.436,517878.84788617
2022-06-23,107.41,108.265,105.102,107.4,316456.60428603
2022-06-24,108.475,113.527,108.315,113.049,572260.903003
2022-06-27,114.213,114.869,110.812,113.935,362461.90242443
2022-06-28,114.631,115.11,109.339,109.538,414679.13245729
2022-06-29,105.848,106.724,100.339,103.213,816840.89033476
2022-06-30,102.229,102.745,98.1708,100.588,674700.46619617
2022-07-01,100.418,102.587,99.4985,101.661,544980.88936938
2022-07-05,100.08,105.024,98.7675,104.556,443120.48978436
2022-07-06,105.024,105.868,102.437,104.178,449860.30517584
2022-07-07,105.918,108.195,105.838,107.937,365441.17633237
2022-07-08,106.097,109.339,105.372,108.017,226292.09201023
2022-07-11,106.346,107.027,104.734,105.252,266169.9196137
2022-07-12,105.818,107.37,103.979,106.078,232756.40249088
2022-07-13,104.367,107.768,103.631,107.002,207135.45127647
2022-07-14,106.117,108.097,104.307,107.499,295614.7583313
2022-07-15,108.514,108.558,106.256,108.097,352958.99398569
2022-07-18,109.687,110.046,106.286,106.933,304692.3434953
2022-07-19,108.892,113.178,108.843,112.81,425351.42852848
2022-07-20,112.582,116.182,111.985,115.535,297624.73758948
2022-07-21,115.545,116.62,113.944,116.58,249202.23578091
2022-07-22,116.202,116.45,111.533,113.228,285618.1531363
2022-07-25,112.721,112.746,110.493,112.244,317829.10137828
2022-07-26,111.16,111.16,107.977,108.047,433595.46051336
2022-07-27,110.911,115.098,110.259,114.243,652946.63865707
2022-07-28,114.571,115.157,111.398,114.023,372899.91877218
2022-07-29,114.561,115.72,112.751,114.829,477502.29606457
2022-08-01,113.606,115.705,112.274,115.227,296443.28404853
2022-08-02,113.367,115.595,113.228,114.371,263154.44798024
2022-08-03,114.919,120.737,114.849,120.259,553018.79541734
2022-08-04,119.474,122.467,117.962,118.4,615164.25716368
2022-08-05,117.744,127.111,115.933,124.725,889414.31350509
2022-08-08,123.8,125.68,119.762,120.021,541905.0881934
2022-08-09,118.27,118.44,113.517,116.112,713213.84064639
2022-08-10,120.399,125.292,119.165,122.816,564241.0958178
2022-08-11,123.81,125.068,120.479,121.155,328443.0788917
2022-08-12,122.527,125.65,121.851,125.461,454340.77920007
2022-08-15,124.406,127.131,123.034,124.536,289653.19403828
2022-08-16,123.502,124.401,121.831,123.75,282594.63756384
2022-08-17,122.04,124.964,121.105,123.034,426012.03701903
2022-08-18,123.402,127.291,123.357,126.733,375770.59950359
2022-08-19,124.288,125.371,119.901,120.17,463578.23765174
2022-08-22,117.604,118.141,114.899,115.396,346564.06247893
2022-08-23,116.072,118.42,115.192,115.426,286457.73926966
2022-08-24,115.605,116.848,114.581,115.377,294293.54135018
2022-08-25,115.505,119.185,115.505,118.678,392346.14131003
2022-08-26,119.245,119.949,111.636,111.766,481145.19494019
2022-08-29,110.234,112.104,109.161,109.817,346023.10758104
2022-08-30,111.1,111.239,107.758,109.141,381001.17083978
2022-08-31,110.444,111.965,109.191,111.12,583750.66437528
2022-09-01,108.543,109.051,104.685,108.315,567637.64906148
2022-09-02,110.444,110.958,104.924,106.018,400889.81002275
2022-09-06,106.495,106.495,103.024,104.277,525760.90261597
2022-09-07,105.222,107.619,104.228,106.903,391640.28566258
2022-09-08,105.769,106.764,103.964,105.342,442760.52351401
2022-09-09,107.251,108.613,106.048,107.509,344195.12244278
2022-09-12,108.405,109.399,107.231,108.235,510736.83554458
2022-09-13,103.989,103.989,99.0658,99.235,769727.53959881
2022-09-14,100.04,103.78,98.9565,103.173,744994.43815175
2022-09-15,101.956,104.894,100.49,101.208,421301.10752315
2022-09-16,100.5,101.657,98.5054,101.428,1840587.0038849
2022-09-19,100.361,104.899,100.361,103.343,597331.91212458
2022-09-20,101.917,105.178,101.258,103.592,482940.011633
2022-09-21,104.121,106.006,101.126,101.597,672027.47609492
2022-09-22,100.989,101.338,97.6576,98.6949,426044.33548905
2022-09-23,97.4481,97.9468,95.4084,97.3384,396860.09899371
2022-09-26,97.1788,100.021,96.0717,96.2313,426864.44973046
2022-09-27,97.877,98.7348,95.2738,96.5205,279524.60997795
2022-09-28,96.0916,98.1463,95.0447,97.3484,404725.37555099
2022-09-29,95.3136,96.5106,94.6055,96.1315,306442.00258597
2022-09-30,95.1441,96.9893,93.8774,94.1068,394993.28638062
2022-10-03,95.3635,97.887,94.386,96.8796,459796.34763704
2022-10-04,99.0739,103.074,99.0739,101.717,400779.20237961
2022-10-05,100.261,101.458,98.7847,100.859,269895.78702624
2022-10-06,100.839,103.582,100.839,102.864,406422.7513587
2022-10-07,100.53,101.089,98.7797,99.2335,273908.13078433
2022-10-10,98.9243,98.9243,95.5331,97.0093,242529.23649627
2022-10-11,95.5131,97.3384,93.9472,96.1615,315718.91832652
2022-10-12,96.3111,97.0392,93.8873,94.4958,344938.24528451
2022-10-13,91.1943,98.4755,89.1795,97.6676,405146.46110281
2022-10-14,98.4954,98.7348,92.2615,92.3812,515765.63556698
2022-10-17,95.1142,96.4208,94.1716,94.785,495886.3871823
2022-10-18,97.877,98.7448,93.5881,94.9346,466499.62858822
2022-10-19,94.3262,96.1714,93.9472,95.9819,254396.83096518
2022-10-20,96.7499,97.9967,93.5781,94.9346,287746.80666964
2022-10-21,94.6853,98.1762,93.648,97.2486,360878.33859035
2022-10-24,97.5279,97.6077,94.0071,95.1341,355303.96795191
2022-10-25,95.8922,98.3957,95.8922,98.1563,505042.99276518
2022-10-26,96.7998,100.371,96.2712,97.4581,284240.76815838
2022-10-27,97.8571,99.5527,96.4756,96.6302,309048.72266869
2022-10-28,97.0791,99.7921,96.9993,98.7947,183532.14293178
2022-10-31,98.1364,98.1364,94.7651,94.9745,486177.35745881
2022-11-01,96.5505,97.3584,95.6977,96.72,629065.72137776
2022-11-02,96.7699,98.276,93.4983,94.007,584301.31946492
2022-11-03,92.8301,92.8301,89.2927,89.7381,747977.27345891
2022-11-04,98.286,104.39,96.7499,100.59,901784.78677051
2022-11-07,100.5,105.354,99.6524,103.822,623273.78987088
2022-11-08,105.398,106.525,100.74,102.655,329825.28431262
2022-11-09,100.949,100.949,98.6251,100.261,356749.69501318
2022-11-10,106.046,107.363,105.487,107.173,444987.16981325
2022-11-11,107.023,111.696,106.435,110.325,348678.88860322
2022-11-14,109.716,111.203,108.091,108.22,373043.70069947
2022-11-15,111.971,115.781,111.292,113.148,494925.91109028
2022-11-16,110.335,111.003,106.884,109.906,394953.18299473
2022-11-17,107.183,110.474,107.183,109.258,174753.5117609
2022-11-18,111.033,111.033,107.941,109.158,248504.64099358
2022-11-21,107.562,108.879,106.585,106.974,198122.75730249
2022-11-22,107.283,109.886,106.126,109.766,237849.17136314
2022-11-23,109.766,113.097,109.357,110.455,250427.59834691
2022-11-25,109.208,109.746,108.704,109.427,61683.017834333
2022-11-28,108.051,109.108,107.203,107.582,251710.90669533
2022-11-29,107.811,109.507,106.594,107.223,207070.82527875
2022-11-30,108.14,112.519,106.325,112.33,343975.7640232
2022-12-01,113.457,113.746,110.235,112.599,309287.33781473
2022-12-02,110.085,112.913,110.085,112.399,153936.84673109
2022-12-05,113.826,119.76,113.078,118.813,917285.74800087
2022-12-06,118.394,119.591,112.17,114.105,479701.66322255
2022-12-07,112.659,113.656,110.544,112.2,248686.10881472
2022-12-08,113.118,116.329,112.818,114.853,268433.01602598
2022-12-09,113.955,116.379,113.955,115.112,351691.65546805
2022-12-12,114.394,115.631,113.706,115.372,240491.98449316
2022-12-13,120.718,122.025,116.05,116.449,442671.19927822
2022-12-14,116.18,117.606,113.886,116.07,423963.97234611
2022-12-15,113.49,114.2125,110.7991,111.68,299311
2022-12-16,111.13,111.7,107.625,110.37,692361
2022-12-19,110.48,110.48,107.73,108.06,356490
2022-12-20,106.79,110.25,106.31,108.87,490613
2022-12-21,109.48,111.36,109.13,110.35,209347
2022-12-22,108.14,108.295,104.23,106.99,216476
2022-12-23,106.04,107.32,104.99,106.65,175414
2022-12-27,106,106,104.4144,105.4,180075
2022-12-28,104.68,106.9,103.3169,104.03,174081
2022-12-29,105.85,109.47,105.85,107.97,265666
2022-12-30,106.15,108.13,105.42,108.04,256556
2023-01-03,109.81,110.33,105.73,106.7,235679
2023-01-04,108.56,109.82,107.01,107.97,291098
2023-01-05,107,109.06,106.13,107.27,319897
2023-01-06,108.8,113.215,107.1919,111.82,244708
2023-01-09,113.83,118.586,113.03,115.86,571286
2023-01-10,115.9,126.9,115.9,125.08,865175
2023-01-11,120.27,126.17,120.2,126.15,700201
2023-01-12,125.99,127.75,122.84,126.87,501212
2023-01-13,126,129.55,125.5,128.58,432639
2023-01-17,128.92,129.39,126.02,127.04,260732
2023-01-18,129.88,131.37,127.48,127.69,262991
2023-01-19,128.14,128.86,125.98,127.97,259199
2023-01-20,128.94,129.33,126.7266,129.17,301650
2023-01-23,130,134.72,129.17,132.92,385397
2023-01-24,131.48,132.1473,129.871,130.89,176381
2023-01-25,128.66,132.15,128.02,131.42,182570
2023-01-26,132.34,132.8975,129.715,132.11,212134
2023-01-27,130.72,133.12,129.5,132.37,165093
2023-01-30,130.42,131.65,128.18,129.2,312781
2023-01-31,128.88,132.85,128.88,132.53,366268
2023-02-01,133.16,136.93,131.85,135.84,270760
2023-02-02,136.62,139.99,136.3,138.02,370676
2023-02-03,135.64,138.84,134.48,135.99,271946
2023-02-06,133.42,135.24,132.9,133.87,157890
2023-02-07,133.94,137.63,133.24,136.86,224492
2023-02-08,136.07,137.31,134.5301,135.07,188886
2023-02-09,137.57,138.38,134.21,134.98,249405
2023-02-10,133.29,134.68,130.8,131.98,209364
2023-02-13,132.59,133.32,130.775,133.25,306742
2023-02-14,132.29,135,132.29,134.34,236792
2023-02-15,133.02,135.56,132.45,135.55,129795
2023-02-16,133.21,135.55,131.8,133.44,275531
2023-02-17,132.31,132.98,131.12,132.56,300259
2023-02-21,131,131.92,126.385,126.87,451541
2023-02-22,127.16,128.21,126.76,128.12,398372
2023-02-23,131.19,132.47,126.42,129.56,413008
2023-02-24,132.55,139.48,125.38,137.44,1148536
2023-02-27,138.65,139.62,134.8201,136.01,545734
2023-02-28,136.77,139.23,135.85,135.85,420979
2023-03-01,137.07,139.43,136.2079,139.15,317723
2023-03-02,137.27,139.29,135.88,138.97,289752
2023-03-03,138.72,142.25,138.05,141.52,313390
2023-03-06,142.52,143.49,139.76,140.62,385670
2023-03-07,140.14,140.93,138.16,138.65,268712
2023-03-08,139.51,141.25,138.34,141.2,272386
2023-03-09,141.7,144.08,140.785,140.99,277639
2023-03-10,141.2,141.95,135.0896,136.45,290592
2023-03-13,134.5,137.82,133.26,136.96,364726
2023-03-14,139.5,142.07,138.43,141.81,350932
2023-03-15,138.19,139.26,134.685,137.89,346556
2023-03-16,136.28,144.401,135.22,143.65,364468
2023-03-17,143.82,144.015,140.225,142.03,511821
2023-03-20,142.1,145.575,141.95,144.88,223847
2023-03-21,145.65,147.43,144.87,146.45,252885
2023-03-22,146.01,149.4242,144.78,144.89,235210
2023-03-23,147.11,149.55,145.35,147.82,332995
2023-03-24,146.26,147.275,144.84,146.06,248597
2023-03-27,146.43,147.6025,145.55,146.54,252112
2023-03-28,146.37,146.475,143.675,144.65,200165
2023-03-29,146.25,149.08,145.36,148.43,290505
2023-03-30,150,153.73,149.27,152.69,597890
2023-03-31,152.27,155.91,152.05,155.13,337371
2023-04-03,153.87,154.01,150.5615,152.82,356710
2023-04-04,153.44,154.05,148.94,151.09,334304
2023-04-05,150.18,150.49,148.27,150.15,173400
2023-04-06,148.76,150.71,147.77,150.14,203789
2023-04-10,149.2,151.65,148.05,151.48,227484
2023-04-11,152.06,153.47,150.655,151.28,255610
2023-04-12,152.11,152.46,148.35,148.7,268385
2023-04-13,149.32,149.94,147.3,148.66,303830
2023-04-14,147.88,148.77,143.9,145.51,432468
2023-04-17,144.56,144.69,142.76,144.68,357018
2023-04-18,142.44,148.4,141.94,143.3,1203949
2023-04-19,142.17,142.325,139.18,140.95,659763
2023-04-20,139.42,143.38,139.14,142.14,314549
2023-04-21,141.92,142.61,139.86,141.74,240342
2023-04-24,140.84,141.62,137.8,138.05,319633
2023-04-25,136.77,137.52,134.41,134.5,375844
2023-04-26,134.7,135.715,133.02,133.09,442353
2023-04-27,132.8,134.845,130.59,132.99,354156
2023-04-28,133.01,134.7873,132.77,133.46,232963
2023-05-01,133.82,135.95,133.22,133.65,282883
2023-05-02,133.5,133.91,130.32,130.98,478905
2023-05-03,130.79,130.79,125.98,128.42,1175104
2023-05-04,131.5,139.5,131,134.93,985841
2023-05-05,135.33,137.81,134.57,137.45,401843
2023-05-08,137.24,140,137,139.27,404095
2023-05-09,137.42,137.56,135.595,135.72,389080
2023-05-10,137.7,138.74,136.16,138.36,338715
2023-05-11,137.95,138.65,136.4,138.02,189049
2023-05-12,138.24,139.72,135.3702,136.73,185989
2023-05-15,137.17,140.45,136.41,139.51,260724
2023-05-16,139.5,149.89,139.4,148.63,874450
2023-05-17,149.12,152.95,149.12,152.33,484788
2023-05-18,153,153.1,150,150.49,451142
2023-05-19,151.22,152.983,149.56,150.49,259501
2023-05-22,149.57,152.895,149.35,151.91,336978
2023-05-23,150.75,152.27,147.08,147.17,375203
2023-05-24,144.97,145.98,142.04,145.93,439279
2023-05-25,149.49,150.11,147.25,147.49,414924
2023-05-26,148.74,154.21,147.81,153.92,356913
2023-05-30,156.69,157.4999,151.97,153.29,285246
2023-05-31,150.46,151.18,146.75,147.33,740504
2023-06-01,148.17,149.08,145.95,147.65,262761
2023-06-02,148.68,149.43,146.555,148.18,245027
2023-06-05,146.75,147.99,145.14,146.34,208916
2023-06-06,145.82,150.26,145.265,147.99,287628
2023-06-07,148.86,151.68,148.05,148.12,213935
2023-06-08,148.52,149.895,147.08,147.43,244125
2023-06-09,148.04,149.075,142.48,143.07,321984
2023-06-12,144.55,145.8175,143.99,144.78,305072
2023-06-13,147,147,143.63,143.93,308374
2023-06-14,143.47,146.246,142.53,145.36,270024
2023-06-15,143.6,143.62,140.99,142.22,417858
2023-06-16,143.97,145,141.98,143.37,534378
2023-06-20,142.58,143.88,140.42,141.28,262627
2023-06-21,140.18,140.96,137.855,139.13,257615
2023-06-22,138.46,141.945,138.07,140.28,386878
2023-06-23,138.63,139.17,135.05,135.95,818668
2023-06-26,138.16,139.4,136.745,138.21,248457
2023-06-27,138.75,141.67,138.32,140.77,242294
2023-06-28,139.17,139.87,136.69,137.92,340470
2023-06-29,138.44,142.245,137.14,141.5,374792
2023-06-30,142.49,144.8784,142.1158,144.13,357061
2023-07-03,144.29,144.84,142.62,143.94,106825
2023-07-05,143.01,143.01,138.505,138.55,354340
2023-07-06,136.79,137.9408,136.2,137.61,270953
2023-07-07,137.83,139.53,137.57,137.65,117439
2023-07-10,137.96,142.32,137.96,141.56,346658
2023-07-11,142.78,144.61,141.7514,143.52,283628
2023-07-12,145.11,146.72,144.52,145.72,191138
2023-07-13,148.1,150.34,147.4692,148.35,232081
2023-07-14,147.82,148.17,144.09,144.25,205591
2023-07-17,144.13,146.26,142.92,145.7,151068
2023-07-18,145.14,147.45,144.71,145.69,261106
2023-07-19,145.97,147.719,145.41,147.07,240206
2023-07-20,145.19,145.85,140.58,141.17,304834
2023-07-21,142.76,143.669,141.17,142.67,243665
2023-07-24,142.5,143.57,140.51,141.91,213364
2023-07-25,141.93,144.3435,141.51,141.86,176230
2023-07-26,140.6,144.14,140,144.07,241208
2023-07-27,146.37,146.37,141.85,143.08,240996
2023-07-28,145.55,145.55,143.1,143.74,225483
2023-07-31,143.61,146.37,142.14,145.88,201822
2023-08-01,144.23,145.04,142.56,143.66,220881
2023-08-02,141.66,142,139.27,140.32,259165
2023-08-03,138.5,139.69,135.575,139.09,302412
2023-08-04,151,161.16,150.355,158.21,1119624
2023-08-07,159.24,166.57,159.24,164.6,667467
2023-08-08,162.5,164.21,157.4,160.56,504948
2023-08-09,161.35,161.35,155,155.53,352747
2023-08-10,156.87,159,155.82,157.35,193662
2023-08-11,155.71,156.36,153.32,153.91,212687
2023-08-14,152.61,155.9334,152.61,155.51,207725
2023-08-15,154.43,156.05,152.72,153.2,152193
2023-08-16,152.4,153.13,150.25,151.05,168024
2023-08-17,151.26,152.2899,150.38,150.68,199909
2023-08-18,149.13,152.7,148.98,151.21,202383
2023-08-21,151.39,153.74,151.165,152.79,170814
2023-08-22,154.6,155,150.36,150.77,164638
2023-08-23,150.19,153.74,149.44,152.03,163108
2023-08-24,152.99,152.99,147.27,148.92,232414
2023-08-25,149.07,150.795,147.07,149.93,136442
2023-08-28,150.6,152.82,150.32,152.64,158900
2023-08-29,152.39,159.96,152.325,158.3,429443
2023-08-30,157.96,162.46,156.64,161.12,279901
2023-08-31,160.71,163.41,160.65,162.56,278531
2023-09-01,163.66,164.84,162.435,164.14,175197
2023-09-05,163.41,163.41,161.04,161.78,220833
2023-09-06,161.2,162.84,160.08,161.32,178429
2023-09-07,158.67,159.26,155.23,157.39,342337
2023-09-08,156.73,160.38,156.58,158.67,331789
2023-09-11,159.78,160.03,152.89,158.08,278778
2023-09-12,157.68,161.7,157.68,159.78,307893
2023-09-13,159.18,163.405,159.155,162.19,440319
2023-09-14,163.25,164.96,160.515,160.7,381645
2023-09-15,159.89,159.89,156.5585,157.89,626008
2023-09-18,157.82,164.11,157.21,162.09,385064
2023-09-19,162.14,162.82,159.89,162.16,228810
2023-09-20,163,163,159.76,159.83,173790
2023-09-21,158.27,160.84,157.5,158.48,246828
2023-09-22,159.35,161.625,158.22,158.46,203024
2023-09-25,157.42,159.26,156.645,157.8,148154
2023-09-26,156.29,156.29,151.28,152.34,294094
2023-09-27,153.2,155.55,153.06,154.73,252403
2023-09-28,154.21,157.15,152.92,156.04,213089
2023-09-29,157.73,158.425,156.11,156.99,211168
2023-10-02,156.21,158.51,155.015,156.05,169090
2023-10-03,154.43,156.2412,152.18,153.86,189826
2023-10-04,154.56,156.91,154.54,156.15,210215
2023-10-05,155.68,156.195,153.765,155.68,156636
2023-10-06,155.34,159.62,154.96,158.78,206563
2023-10-09,157.78,159.59,156.78,159,216038
2023-10-10,159.04,163.94,157.01,161.07,316166
2023-10-11,161.1,166.04,161.1,163.92,387117
2023-10-12,164.18,166.38,162.02,163.35,281568
2023-10-13,163.1,163.15,158.7718,160.41,264760
2023-10-16,162.24,164.79,161.59,162.18,158086
2023-10-17,160.06,164.33,159.52,163.1,275000
2023-10-18,161.08,162.82,160.02,162.22,234813
2023-10-19,163.27,164.7847,157.68,158.38,266503
2023-10-20,158.1,158.11,155.69,156.47,229694
2023-10-23,155.06,155.72,152.7,152.85,270901
2023-10-24,153.1,155.94,153.1,154.16,138783
2023-10-25,153.04,154,143.13,144.81,448978
2023-10-26,145.82,147.5,143.24,144.91,421905
2023-10-27,145.75,147.13,142.615,144.12,381950
2023-10-30,143.4,144.13,136.39,138.85,663639
2023-10-31,138.54,139.59,135.48,139.18,689380
2023-11-01,138.61,138.61,133.67,137.08,496642
2023-11-02,140.27,142.68,139.0701,141.96,698787
2023-11-03,139.8,149.705,138.6,147.05,907495
2023-11-06,147.15,147.52,144.85,147.27,395412
2023-11-07,147.07,152.015,146.99,151.12,426411
2023-11-08,151.12,155.96,150.57,155.33,485892
2023-11-09,155.79,156.29,148.18,149.55,569400
2023-11-10,151.22,156.06,150.37,155.69,308220
2023-11-13,154.42,154.42,151.69,153.72,239571
2023-11-14,160,161.85,159.5,161.07,312303
2023-11-15,162.72,165.8,162.25,163.63,289141
2023-11-16,163.1,165.0999,161.265,162.43,200074
2023-11-17,162.98,163.52,161.12,163.25,218982
2023-11-20,162.68,167.18,162.68,165.85,204428
2023-11-21,165.08,165.69,161.87,163.4,175461
2023-11-22,164.59,166.96,164.01,165.45,179518
2023-11-24,164.69,166.815,164.28,165.48,82411
2023-11-27,165.17,168.38,163.621,167.91,238576
2023-11-28,169.28,171,167.925,169.18,336435
2023-11-29,170.97,173.87,169.63,170.27,258080
2023-11-30,170.47,170.47,167.345,169.2,273585
2023-12-01,169.08,177.28,167.32,176.35,488354
2023-12-04,174.91,180,174.49,177.07,342618
2023-12-05,176.08,176.38,173.495,175.92,257150
2023-12-06,177.75,178.895,172.3,172.65,305933
2023-12-07,173.89,176.16,173.465,175.24,182028
2023-12-08,174.24,178.04,174.24,175.25,254763
2023-12-11,175.76,179.715,175.76,178.77,236174
2023-12-12,178.05,179.6,176.42,179.16,234731
2023-12-13,179.1,181.455,176.86,181.03,243923
2023-12-14,182.08,189.08,181.36,185.9,352859
2023-12-15,186.18,187.18,183.45,185.13,604860
2023-12-18,185.24,192.58,182.66,190.95,598591
2023-12-19,191,194.84,190.95,193.28,283550
2023-12-20,191.83,192.11,186.06,186.15,296554
2023-12-21,188.33,191.08,187.5,188.81,200538
2023-12-22,189.61,190.23,188.09,189.51,117891
2023-12-26,190.36,192.6129,190.08,191.68,174308
2023-12-27,192.69,193.25,191.62,192.65,127318
2023-12-28,192.65,193.29,191.78,192.43,120626
2023-12-29,192.34,193.285,190.87,191.26,233030
2024-01-02,189.31,189.545,186.21,186.58,384788
2024-01-03,183.32,184.02,178.52,179.73,329361
2024-01-04,177.78,179.53,174.91,175.32,341030
2024-01-05,175.44,178.09,175.42,176.59,281271
2024-01-08,177.76,180.4899,177.29,179.56,144324
2024-01-09,177.43,181.945,177.08,177.5,309715
2024-01-10,177.83,177.83,171.99,176.83,259434
2024-01-11,177.05,179.41,175.92,177.22,256965
2024-01-12,178.37,181.38,177.3201,177.62,223265
2024-01-16,177.21,178.7,175,178.66,263103
2024-01-17,176.69,176.69,172.19,174.1,227023
2024-01-18,177.64,179.8,175.94,179.73,237156
2024-01-19,178.11,180.73,176,178.09,355523
2024-01-22,180.07,184.795,179.745,184.02,351166
2024-01-23,184.55,184.55,178.91,180.01,334020
2024-01-24,181.01,183.16,178.1,178.34,173246
2024-01-25,180.82,183.34,177.84,178.8,201560
2024-01-26,176.64,178.735,174.32,175.58,228819
2024-01-29,176.42,179.74,175.245,179.63,156817
2024-01-30,178.81,179.54,173.66,174.63,199493
2024-01-31,173.03,174.26,168.82,169.77,278980
2024-02-01,171,171.21,167.9,171.03,301551
2024-02-02,169.63,171.695,166.81,171.33,200820
2024-02-05,171.39,172.23,167.54,170.06,137621
2024-02-06,170.18,171.78,169.365,171.78,118496
2024-02-07,172.61,176.96,170.88,175.93,314782
2024-02-08,177.1,184.02,176.5901,181.44,299427
2024-02-09,182.23,183.989,181.372,183.74,188963
2024-02-12,184.45,186.45,182.22,182.6,206819
2024-02-13,177,179.8,176.04,177.84,258061
2024-02-14,180.72,183.61,180.1,183.37,186626
2024-02-15,185.55,186.46,183.95,185.94,183092
2024-02-16,185,186.39,181.35,181.76,264820
2024-02-20,180.01,185.98,179.22,185.82,333559
2024-02-21,184.05,185.78,180.59,183.75,283850
2024-02-22,187.35,189.18,185.48,187.14,477234
2024-02-23,178.63,180.69,171.11,171.89,1023412
2024-02-26,172.47,176.69,172.15,173.12,368011
2024-02-27,174.37,174.98,168.5,169.04,388649
2024-02-28,167.53,171.4,166.36,169.4,277843
2024-02-29,172.33,177.52,170.275,174.42,430700
2024-03-01,174.71,176.25,172.73,174.68,301094
2024-03-04,176.03,176.15,172.05,173.03,296586
2024-03-05,170.97,171.825,168.84,169.92,194783
2024-03-06,172.2,172.41,168.75,169.07,279632
2024-03-07,171.21,174.5071,170,172.74,303198
2024-03-08,173.55,175.065,168.81,169.23,278384
2024-03-11,168.55,169.51,166.835,168.66,312222
2024-03-12,169.14,169.2,165.73,166.67,468643
2024-03-13,165.22,165.49,162.08,162.92,530617
2024-03-14,162.07,162.63,158.54,159.94,307421
2024-03-15,158.42,160.37,158.08,159.62,663261
2024-03-18,161.5,161.6,159.3,159.51,255157
2024-03-19,158.17,158.9399,155.9,158.85,284070
2024-03-20,160.41,162,157.3211,161.64,316956
2024-03-21,164.44,167,163.75,164.47,271640
2024-03-22,164.35,166.76,163.2,166.17,433178
2024-03-25,165.87,167.6,165.46,165.95,225021
2024-03-26,166.58,167.87,164.425,164.88,188263
2024-03-27,166.29,167.91,165.57,167.75,202389
2024-03-28,168.26,170.88,167.7,168.45,308464
2024-04-01,168.2,168.65,165.905,166.43,218977
2024-04-02,164.14,164.95,161.85,164.49,238779
2024-04-03,162.79,165.46,162.12,164.09,163558
2024-04-04,166,167.58,162,162.66,113565
2024-04-05,162.82,164.77,162.3,162.92,151189
2024-04-08,163.64,164.825,163.11,164.26,125067
2024-04-09,165,168.19,165,167.36,267340
2024-04-10,164.26,164.9,162.25,163.64,214553
2024-04-11,164.74,165.54,161.68,164.29,196847
2024-04-12,161.65,163,159.05,159.59,202493
2024-04-15,161.17,161.9,158.87,159.6,238546
2024-04-16,159.22,159.915,153.945,154.03,395794
2024-04-17,154.26,154.64,151.54,151.97,265549
2024-04-18,152.15,154.8911,150.32,152.96,203033
2024-04-19,151.6,152.94,148.75,149.8,269732
2024-04-22,150,153.25,149.53,152.22,191539
2024-04-23,153.2,156.6,152.88,153.9,256120
2024-04-24,155.33,157.145,153.96,156.44,201758
2024-04-25,155.76,159.075,155.52,156.58,175578
2024-04-26,156.68,159.23,155.541,158.31,331753
2024-04-29,158.44,162.36,156.82,162.02,249851
2024-04-30,160.63,162.5,157.89,157.98,334744
2024-05-01,155.62,157.245,152.45,152.66,353081
2024-05-02,155.23,157.46,152.21,156.32,510696
2024-05-03,171,172.32,165.1,170.82,736345
2024-05-06,172.19,177.04,171.37,176.29,507020
2024-05-07,176.3,178.57,174.82,175.18,407117
2024-05-08,173.34,176.72,172.33,175.15,248893
2024-05-09,175.49,175.49,171.52,173.76,256761
2024-05-10,174.22,175.75,170.72,171.08,427553
2024-05-13,171.88,173.839,171,172.98,184775
2024-05-14,173.74,175.525,173.455,174.92,156993
2024-05-15,176.21,179.46,175.11,175.46,205492
2024-05-16,175.78,175.995,173.19,173.67,159423
2024-05-17,174,175.26,172.445,173.14,148028
2024-05-20,173.19,175.625,173.19,175.62,159360
2024-05-21,174.35,175.34,173.68,175.09,152233
2024-05-22,176.29,178.65,175.61,176.33,280669
2024-05-23,177.68,177.68,173.14,174.36,180377
2024-05-24,175.81,178.85,175.11,176.59,266853
2024-05-28,177.94,181.78,176.6,181.27,267492
2024-05-29,178.15,179.55,175.119,175.45,273903
2024-05-30,175.31,176.41,174.37,175.79,373026
2024-05-31,176.15,176.25,170.13,175.7,355984
2024-06-03,177.59,179.51,175.75,177.51,404954
2024-06-04,177.1,178.66,176.04,177.58,218808
2024-06-05,179.45,183.61,179.135,182.31,244791
2024-06-06,181.79,182.7,180.05,182.39,141106
2024-06-07,181.44,184.84,181.44,183.03,417924
2024-06-10,181.29,186.46,181.29,186.04,272049
2024-06-11,185.72,194.98,185.45,194.16,604407
2024-06-12,196.98,205.99,195.1,202.67,775696
2024-06-13,202.67,207.43,202.67,204.425,598887
2024-06-14,200.45,205.75,199.64,201.4,321433
2024-06-17,202.04,207.76,199.62,207.23,469498
2024-06-18,207.5,209.8,206.36,209.33,348712
2024-06-20,209.98,211.025,205.05,207.12,417694
2024-06-21,208,210.09,205.43,209.42,377194
2024-06-24,208.34,212.465,205.765,206.11,361253
2024-06-25,207,208.78,204,207.77,255169
2024-06-26,207.3,208.77,206.4,207.6,201582
2024-06-27,207.15,208.07,206,207.59,323768
2024-06-28,208.29,211.65,208.29,210.25,455769
2024-07-01,210.25,210.25,205.735,208.61,215149
2024-07-02,210.02,215.06,209.09,213.44,400525
2024-07-03,215.65,219.31,215.19,217.98,343408
2024-07-05,218.53,220.1,216.29,218.32,203298
2024-07-08,219.06,223.1,219.06,222.45,299738
2024-07-09,223.36,225.26,220.8,221.38,464349
2024-07-10,223.15,224.48,220.8901,221.65,193267
2024-07-11,223.9,224.775,221.25,222.1,239851
2024-07-12,223.64,226.76,222,225.37,212856
2024-07-15,226.55,231.2,226.55,230.22,379454
2024-07-16,230.89,237,229.5,236.42,377556
2024-07-17,230.02,230.66,223.07,224.9,543492
2024-07-18,227.5,227.5,219.77,222.35,424944
2024-07-19,222.35,224.14,218.58,218.96,330763
2024-07-22,222.65,224.95,218.16,224.92,315160
2024-07-23,223.88,234.16,223.365,231.23,520674
2024-07-24,227.23,230.645,223.93,224.07,622346
2024-07-25,223.09,226.475,219.2501,221.91,624302
2024-07-26,226.62,230.79,223.95,228.39,553441
2024-07-29,230.94,231.83,225.775,228.27,456053
2024-07-30,228.58,229.47,215.165,215.78,516118
2024-07-31,221.56,225.47,219.96,222.62,399173
2024-08-01,221.32,224.28,208.57,212.67,853317
2024-08-02,188.26,190.15,170.04,172.28,1293682
2024-08-05,162.99,169.4,158.575,166.82,858831
2024-08-06,168.69,172.4992,164.33,168,650910
2024-08-07,172.4,173.1518,156.58,157.72,673750
2024-08-08,162.26,168.3747,160,167.99,775727
2024-08-09,167.58,170.26,166.7,168.58,302576
2024-08-12,169.89,174.0899,169.89,171.63,447208
2024-08-13,176.71,181.245,175.01,180.35,435377
2024-08-14,181.3,181.6,174.59,178.41,312119
2024-08-15,183.23,188.23,182.4,187.62,441316
2024-08-16,186.81,189.64,185.97,189.35,260975
2024-08-19,188.59,191.45,187.52,191.18,212892
2024-08-20,190.58,192.25,187.5,189.21,165990
2024-08-21,190.79,193.69,189.28,193,183507
2024-08-22,191.43,193.99,188.305,190,266482
2024-08-23,193,194.8,191.25,194.12,356516
2024-08-26,192.1,193.31,190,191.39,187994
2024-08-27,189.29,191.29,185.55,187.92,303626
2024-08-28,187.86,189.35,185.15,187.78,246187
2024-08-29,189.86,193.04,189.86,190.85,232302
2024-08-30,193.06,194.12,190.01,193.72,358850
2024-09-03,192.6,192.6,180.71,182.42,474919
2024-09-04,181.26,187.06,179.04,186.23,402851
2024-09-05,184.4,189.56,183.29,187.22,318315
2024-09-06,187.19,187.19,178.12,184.62,542519
2024-09-09,187.49,192.54,186.53,190.24,653657
2024-09-10,190.25,196.32,186.27,195.6,673243
2024-09-11,196.57,203.505,192.88,202.53,491729
2024-09-12,201.37,207.08,198.39,203.03,379634
2024-09-13,203.76,210.68,203.03,209.15,324615
2024-09-16,207.17,207.17,199.21,203.42,762476
2024-09-17,207.2,209.81,203.81,204.68,434544
2024-09-18,206.61,211.85,203.13,204.39,401701
2024-09-19,212,213.465,208.95,210.85,475835
2024-09-20,209.5,215.45,208.05,211.44,2930887
2024-09-23,211.27,214.172,210.23,212.93,410360
2024-09-24,214.83,215.9,212.42,214.35,298479
2024-09-25,213.74,214.38,205.02,207.31,598668
2024-09-26,212.77,212.77,201.37,207.64,853579
2024-09-27,208.97,209.6,203.67,205.89,420065
2024-09-30,204.69,210.89,204.69,209.9,538219
2024-10-01,208.61,208.61,202.43,203.37,525459
2024-10-02,204.42,210.2,202.175,207.58,391304
2024-10-03,206.01,210.74,205.21,208.12,247512
2024-10-04,211.98,212.28,208.825,211.71,417203
2024-10-07,209.62,212.09,207.33,209.59,244611
2024-10-08,209.59,212.06,207.48,209.96,385848
2024-10-09,209.5,211.78,208.905,211.09,298548
2024-10-10,208.35,208.35,201.835,203.77,430285
2024-10-11,202.29,207.93,202.29,206.86,272294
2024-10-14,206.93,207.8616,204.76,206.18,299662
2024-10-15,204.8,206.65,200.55,201.84,758748
2024-10-16,204.94,207.76,200.88,201.88,318453
2024-10-17,206.46,208.36,204.77,204.99,670532
2024-10-18,206.12,206.39,202.47,204.23,228626
2024-10-21,203.35,204.79,200.77,204.52,247751
2024-10-22,203.54,206.19,202.0001,205.27,261379
2024-10-23,204.31,204.62,197.53,200.84,326114
2024-10-24,202.75,203.8,200.63,201.1,216412
2024-10-25,203.22,205.5,201.91,202.15,300987
2024-10-28,203.09,206,201.97,204.16,207051
2024-10-29,202.91,214.57,202.91,213.83,562122
2024-10-30,212.68,213.92,203.07,203.16,943217
2024-10-31,203,204,178.22,180.32,1223890
2024-11-01,180.33,184.76,179.31,180.25,737149
2024-11-04,180,183.7682,178.68,179.68,383382
2024-11-05,179.48,181.39,178.845,180.8,375079
2024-11-06,185,188.16,183.67,185.85,498755
2024-11-07,189.1,189.5821,183.13,183.46,515232
2024-11-08,182.53,182.77,178.93,179.88,530464
2024-11-11,179.51,179.51,171.56,174.92,629047
2024-11-12,172.83,174,169.28,172.55,433817
2024-11-13,172,173.01,167.23,167.64,476784
2024-11-14,168.77,170.65,165.9,166.48,317690
2024-11-15,164.55,166.2,162.06,164.03,789607
2024-11-18,164.89,166.93,163.6442,165.32,607580
2024-11-19,164.46,165.325,163.1,164.43,448562
2024-11-20,163.01,167.24,162.55,165.9,479654
2024-11-21,167.13,168.9667,164.83,167.06,796942
2024-11-22,166.2,169.295,166.2,168.41,449720
2024-11-25,170.45,173.45,168.375,169.34,1280162
2024-11-26,169.15,169.42,160.73,161.8,811407
2024-11-27,162.02,164,160.76,161.17,605427
2024-11-29,161.67,165.67,161.67,164.52,325448
2024-12-02,164,167.445,163.655,165.61,481221
2024-12-03,163.85,165.89,163.4535,164.36,372326
2024-12-04,166.94,166.94,159.76,160.1,1807727
2024-12-05,159.14,161.17,155.46,156.75,497822
2024-12-06,157.5,159.465,157.04,158.11,400686
2024-12-09,158.11,160.52,156.96,157.94,573155
2024-12-10,158.28,158.38,154.673,155.3,502388
2024-12-11,156.94,162.53,156.1053,161.1,738939
2024-12-12,159.42,162.22,159.42,161.1,455651
2024-12-13,162.51,163.69,161.23,162.8,621680
2024-12-16,162.25,165,158.3185,159.12,1157834
2024-12-17,158,159.4899,154.6,155.85,463272
2024-12-18,156.42,159.64,148.09,149.11,634699
2024-12-19,150.98,153.79,149.86,150.59,538629
2024-12-20,150.2,153.55,149.225,149.53,1867267
2024-12-23,149.6,152.46,149.53,151.44,488272
2024-12-24,151.51,154.4199,150.845,153.46,191297
2024-12-26,151.48,153.84,150.8,150.84,272371
2024-12-27,150.47,151.66,147.77,149.7,627480
2024-12-30,147.69,148.705,145.2636,147.52,503291
2024-12-31,148.04,149,145.35,146.2,366691
2025-01-02,147.89,152.53,147.13,149.63,477731
2025-01-03,149.65,151.8275,148.37,151.52,456184
2025-01-06,153.81,158.9099,153.13,154.68,732422
2025-01-07,155.1,157.28,152.605,153.97,521402
2025-01-08,152.13,153.74,150,151.7,357375
2025-01-10,150.44,150.44,146.529,148.07,480076
2025-01-13,146.06,146.735,143.25,144.9,695006
2025-01-14,145.9,146.84,143.6,145.96,540916
2025-01-15,150.72,150.8,146.42,146.56,644627
2025-01-16,147.41,150.08,146.19,147.12,1512635
2025-01-17,148.89,151.29,146.32,149.24,1032710
2025-01-21,150.14,151.255,148.14,150.09,875434
2025-01-22,150.11,151.5,146.62,148.14,994005
2025-01-23,147.55,148.1111,144.66,147.74,534085
2025-01-24,147.75,151.26,147.155,150.7,818973
2025-01-27,149.51,154.615,147.02,150.26,1225704
2025-01-28,150.55,150.98,142.5,145.265,795436
2025-01-29,146.16,146.795,144.24,146.21,548492
2025-01-30,147.44,152.15,145.71,151.37,608786
2025-01-31,151.37,153.11,148.59,149.92,792417
2025-02-03,145.18,146.16,142.15,142.98,689729
2025-02-04,143.34,146.03,143,145.65,492728
2025-02-05,145.21,148.24,144.23,145.7,530403
2025-02-06,147.36,147.74,141.56,144.08,803426
2025-02-07,144.12,145.8,141.83,142.83,519760
2025-02-10,142.8,143.72,141.41,142.93,505213
2025-02-11,140.87,144.24,140.61,142.04,516271
2025-02-12,140.76,142.61,140.17,142.45,396619
2025-02-13,142.07,145,142.07,143.71,340200
2025-02-14,144.41,146.51,141.9,142.5,762545
2025-02-18,143.56,146.72,143.28,145.02,734412
2025-02-19,144.47,148.2483,144.1198,146.62,577245
2025-02-20,146.56,149.77,146.22,147.34,1099049
2025-02-21,150,158.99,149.75,157.3,2034837
2025-02-24,156.56,161.12,154.3087,158.01,965110
2025-02-25,158.6,160.46,156.26,157.32,930574
2025-02-26,159.35,164.29,158.78,161.59,823855
2025-02-27,160.56,161.01,150.88,150.99,1207620
2025-02-28,150.94,155.35,148.87,153.62,594590
2025-03-03,154.09,154.09,144.2415,145.81,985219
2025-03-04,145.66,151.88,144.7,148.85,733072
2025-03-05,150.68,153.12,147.99,152.76,547550
2025-03-06,148.5,153.17,147.745,150.11,659327
2025-03-07,151.01,160.34,150.655,159.74,829606
2025-03-10,156.01,159.72,153.59,155.87,1033111
2025-03-11,156.96,157,148,149.65,739974
2025-03-12,151.05,151.871,148.232,148.81,420136
2025-03-13,148.37,151.825,146.1907,147.84,347560
2025-03-14,148.88,151.91,148.33,150.35,467944
2025-03-17,149.89,160,149.89,156.51,755360
2025-03-18,155.02,156.79,151.8326,156.41,637112
2025-03-19,156.17,158.27,151.57,154.36,624663
2025-03-20,153.73,154.83,150.96,151.38,456936
2025-03-21,149.07,150.69,146.98,148.5,1898797
2025-03-24,151.28,155.965,151.2007,153.54,659123
2025-03-25,153.08,153.765,151.54,152.3,507428
2025-03-26,152.14,152.54,149.945,151.93,508661
2025-03-27,149.77,152.19,147.19,149.74,414091
2025-03-28,148.53,149.27,144.2001,145.17,476163
2025-03-31,142.55,143,136.7,139.48,864384
2025-04-01,139.09,140.99,136.87,138.89,468733
2025-04-02,137.17,141.53,136.17,138.9,395077
2025-04-03,132.47,134.24,117.35,117.52,1349500
2025-04-04,112.27,117.52,109.655,113.42,1340138
2025-04-07,107.72,119.14,104.9,112.84,1871241
2025-04-08,115.785,117.185,103.7,106.6,1131836
2025-04-09,106.96,126,106.03,125.17,1936671
2025-04-10,119,119.11,106.18,108.11,1546869
2025-04-11,107.86,113.685,104.6001,112.72,903325
2025-04-14,116.89,118.6035,112.37,116.14,670109
2025-04-15,115.7,118.1,115.13,116.54,424415
2025-04-16,113.56,115.495,109.03,113.67,855903
2025-04-17,114.11,114.8,111.5801,113.98,458108
2025-04-21,112.83,114.08,110.6,113.78,598125
2025-04-22,114.6,117.5698,114.025,116.08,571364
2025-04-23,120.92,123.18,117.41,118.48,596612
2025-04-24,119.97,125.73,119.89,125.45,561544
2025-04-25,123.33,126.6,123.24,126.41,440763
2025-04-28,126.8,127.67,122.41,126.545,499186
2025-04-29,124.92,126.6479,123.525,124.18,534868
2025-04-30,122.83,126.015,120.49,125.63,567972
2025-05-01,130.5,146.14,126.66,141.2,2818093
2025-05-02,145,146.5,139.23,144.02,1307028
2025-05-05,141.5,145.1049,140.38,143.22,660081
2025-05-06,140.99,142.16,139.13,140.53,702763
2025-05-07,141.29,143.8,139.23,143.31,608868
2025-05-08,145.46,146,141.855,142.1,524591
2025-05-09,144.04,146.35,142.7101,143.91,381116
2025-05-12,153.99,157.57,150.5,154.95,976912
2025-05-13,154.68,155.98,153.34,154.53,633310
2025-05-14,154.73,155.085,151.9,154.04,452871
2025-05-15,152.3,153.87,151.3101,153.11,462196
2025-05-16,152.64,156.06,151.2874,155.51,574378
2025-05-19,151.37,153.25,150.09,152.23,465953
2025-05-20,151.4,151.465,149.1,151.11,347660
2025-05-21,148.98,150,144.57,145.96,349619