Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2004-11-10,12.654,13.4173,12.654,13.3637,107228292.80125
2004-11-12,13.3637,14.0728,13.3637,13.4724,38310337.579814
2004-11-15,13.3637,13.4724,13.1481,13.4173,15936488.750084
2004-11-16,13.3637,13.4173,13.3094,13.3637,7232818.0433307
2004-11-17,13.3637,13.4173,13.255,13.3637,5970564.228704
2004-11-18,13.3637,13.4173,13.3094,13.3637,3320836.3055109
2004-11-19,13.4173,13.4173,13.255,13.255,5541180.0333009
2004-11-22,13.2016,13.255,12.979,13.1481,6790630.5470686
2004-11-23,13.0938,13.1481,12.979,13.0938,6560021.5684611
2004-11-24,13.0938,13.0938,12.979,13.0938,5867656.6690784
2004-11-25,13.0938,13.4724,13.0938,13.4724,5189942.0014855
2004-11-26,13.4173,13.4724,13.3094,13.4724,1970274.1492625
2004-11-29,13.4173,13.5268,13.3637,13.5268,4202051.9215215
2004-11-30,13.5268,13.6881,13.4724,13.6347,9214747.6832692
2004-12-01,13.4724,13.7484,13.4173,13.7484,4556117.7402422
2004-12-02,13.6881,13.9649,13.6881,13.9106,4956538.8586954
2004-12-03,13.9106,13.9649,13.801,13.9649,4984434.1243539
2004-12-06,13.8554,13.9106,13.6881,13.8554,2113287.8198466
2004-12-07,13.801,14.1262,13.801,14.1262,5097026.1874727
2004-12-08,13.9649,14.0728,13.9106,14.0184,2302810.9909251
2004-12-09,13.9106,13.9649,13.801,13.8554,1552000.5245495
2004-12-10,13.801,14.0184,13.801,13.9106,4369297.1404126
2004-12-13,13.8554,13.9106,13.6347,13.7484,1804281.0869346
2004-12-14,13.6881,13.8554,13.6347,13.7484,2806719.3711165
2004-12-15,13.6881,13.801,13.6347,13.6881,1582607.6366909
2004-12-16,13.6881,13.9106,13.6347,13.8554,2444729.0245165
2004-12-17,13.801,14.1805,13.7484,14.1805,4571420.7166108
2004-12-20,14.1805,14.7274,14.1805,14.6731,5580591.6611285
2004-12-21,14.5652,15.0517,14.4565,14.9438,4192011.4809312
2004-12-22,14.9973,15.5451,14.5652,14.9438,4642147.8525614
2004-12-23,14.7817,15.0517,14.4565,14.4565,2149724.4164323
2004-12-24,14.4565,14.6731,14.4022,14.6731,436748.7310417
2004-12-27,14.6731,14.6731,14.5109,14.6188,817647.80115071
2004-12-28,14.6188,14.6188,14.4022,14.4565,1079915.4715318
2004-12-29,14.4565,14.9438,14.4565,14.8351,2287181.0625651
2004-12-30,14.8895,15.2733,14.8895,15.1121,1892802.7589337
2004-12-31,15.1121,15.2733,15.1121,15.1664,672684.01265973
2005-01-03,15.2733,15.652,15.2198,15.4907,2591331.0511777
2005-01-04,15.382,15.4907,15.2198,15.382,1816241.5009218
2005-01-05,15.2733,15.382,14.9438,14.9438,2526284.9959306
2005-01-06,14.8895,15.2733,14.6188,15.1664,2409683.713001
2005-01-07,15.1121,15.4355,15.0517,15.4355,2498807.115793
2005-01-10,15.2733,15.3277,15.0517,15.1121,1864507.4988174
2005-01-11,15.1664,15.2198,14.8351,15.1664,1790188.5285771
2005-01-12,14.9973,15.1664,14.8895,15.1664,991921.32845504
2005-01-13,15.1664,15.2733,15.0517,15.2198,2782013.6264814
2005-01-14,15.1121,15.1664,14.8895,14.8895,1381993.6047939
2005-01-17,14.9438,15.0517,14.7274,14.9438,2020548.235276
2005-01-18,14.4565,14.8351,14.2892,14.4022,2653752.2152589
2005-01-19,14.2341,14.7274,14.0728,14.7274,4650045.7141436
2005-01-20,14.5652,14.8895,14.4022,14.5109,5350776.8744154
2005-01-21,14.4022,14.5109,14.1805,14.2892,1845553.5585437
2005-01-24,14.1805,14.4565,14.1805,14.4565,1522819.4796051
2005-01-25,14.4565,14.7817,14.4022,14.7274,2278450.7487493
2005-01-26,14.7274,14.9438,14.6188,14.9438,1455310.8497836
2005-01-27,14.8351,14.9438,14.6731,14.6731,2043807.0434381
2005-01-28,14.6731,14.6731,14.5109,14.5109,1972632.3774565
2005-01-31,14.5652,14.5652,14.4022,14.4565,1277359.6922769
2005-02-01,14.4565,14.7274,14.4022,14.6188,1444506.361809
2005-02-02,14.6188,14.6188,14.2892,14.3436,1365773.5396832
2005-02-03,14.3436,14.4565,14.2341,14.2892,1635406.905107
2005-02-04,14.3436,14.7274,14.3436,14.6731,2464244.1164353
2005-02-07,14.7817,14.8351,14.6188,14.8351,1639161.0559883
2005-02-08,14.8351,14.8351,14.7274,14.7817,1281806.0074807
2005-02-09,14.7274,14.7274,14.5109,14.5652,1027574.1677845
2005-02-10,14.5109,14.5652,14.2892,14.4022,3517856.1843097
2005-02-11,14.4565,14.6731,14.4565,14.5109,1623292.2903577
2005-02-14,14.5652,14.6731,14.5109,14.5652,1156351.5138873
2005-02-15,14.5652,14.6188,14.4022,14.4022,2285105.7290019
2005-02-16,14.5109,14.7274,14.4022,14.5652,3413261.6915364
2005-02-17,14.6731,14.8351,14.6188,14.8351,3446002.1074521
2005-02-18,14.7274,15.1664,14.6731,15.0517,6702789.4453496
2005-02-21,14.8895,15.382,14.8895,15.2733,5113419.003813
2005-02-22,15.3277,15.382,15.0517,15.2733,3929194.2529473
2005-02-23,14.9973,15.2733,14.9973,15.2733,2168203.0009738
2005-02-24,15.2198,15.4355,15.1664,15.2733,2721770.9829394
2005-02-25,15.382,15.652,15.382,15.4355,7027893.3465244
2005-02-28,15.5451,15.652,15.0517,15.2733,1986800.2970886
2005-03-01,15.1121,15.4907,14.9438,15.3277,2825573.6026269
2005-03-02,15.1121,15.2198,14.7274,14.7817,1652906.9524824
2005-03-03,14.7817,15.1121,14.7274,14.9973,5514317.7968069
2005-03-04,14.9438,15.2733,14.9438,15.2733,3081939.9055016
2005-03-07,15.2198,15.5977,15.2198,15.4355,3419327.6944426
2005-03-08,15.2733,15.4907,15.1664,15.3277,2041415.1925214
2005-03-09,15.2733,15.5977,15.2733,15.4355,4933370.4840629
2005-03-10,15.2733,15.382,15.2198,15.2733,2272025.3305331
2005-03-11,15.2733,15.3277,15.1664,15.2198,2071239.7068108
2005-03-14,15.1121,15.2733,14.9973,14.9973,1002475.3851172
2005-03-15,15.0517,15.2198,14.9973,14.9973,2059375.5233742
2005-03-16,14.9438,14.9973,14.5109,14.5109,2480170.852277
2005-03-17,14.5652,14.7817,14.5109,14.7274,3965928.816419
2005-03-18,14.7274,14.8351,14.6188,14.6731,3465739.8049821
2005-03-21,14.7817,14.8895,14.4565,14.4565,1879186.7157128
2005-03-22,14.5109,14.7274,14.5109,14.7274,891663.00748403
2005-03-23,14.6188,14.7274,14.5109,14.6731,1398599.7515116
2005-03-24,14.6731,14.7274,14.5109,14.5109,1799958.827983
2005-03-29,14.5652,14.6188,14.2892,14.3436,1498240.1100306
2005-03-30,14.5652,14.8351,14.5652,14.8351,2539720.1720923
2005-03-31,14.7817,15.1664,14.7817,15.1664,2437946.509799
2005-04-01,14.9973,15.1121,14.7274,14.7274,933482.71788744
2005-04-04,14.8895,14.8895,14.6188,14.7817,1391967.9593435
2005-04-05,14.6731,14.8351,14.5109,14.8351,1305476.4041426
2005-04-06,14.7274,14.8895,14.6731,14.8895,1219103.1081728
2005-04-07,14.8895,14.9438,14.6731,14.7817,938385.83835586
2005-04-11,14.6188,14.9438,14.4565,14.8895,1405328.9336348
2005-04-12,14.7817,14.8351,14.6731,14.8351,548161.68006348
2005-04-13,14.7817,14.8895,14.7274,14.8351,1030102.8283997
2005-04-14,14.6731,14.8895,14.6731,14.7274,690279.13118156
2005-04-15,14.6188,14.6731,14.5109,14.5652,983226.95617018
2005-04-18,14.4565,14.4565,14.2892,14.3436,1400649.5781818
2005-04-19,14.2892,14.4565,14.2892,14.4022,850042.71460736
2005-04-20,14.4022,14.4565,13.9649,14.1262,2087353.1067328
2005-04-21,14.1805,14.4022,14.1262,14.3436,1298151.2882477
2005-04-22,14.3436,14.6188,14.3436,14.4565,1233487.8363949
2005-04-25,14.4565,14.5109,14.1805,14.1805,595437.54675074
2005-04-26,14.1805,14.3436,14.0728,14.1262,1337130.4582993
2005-04-27,14.1262,14.1262,13.6881,13.801,2250647.0760244
2005-04-28,13.801,13.9106,13.6881,13.6881,1702491.192982
2005-04-29,13.7484,13.9106,13.7484,13.7484,1962016.8723704
2005-05-02,13.8554,13.9649,13.8554,13.8554,677116.41501272
2005-05-04,14.0184,14.2341,13.9649,14.0728,2110639.7405962
2005-05-05,14.1262,14.4022,14.1262,14.3436,2291328.2514786
2005-05-06,14.3436,14.4565,14.2341,14.2892,1276920.2780756
2005-05-09,14.2892,14.4022,14.1805,14.3436,430732.58251708
2005-05-10,14.4022,14.4022,13.9649,14.0728,1337449.2944613
2005-05-11,13.9649,14.2892,13.9106,14.1805,495195.45743889
2005-05-12,14.1805,14.5109,14.1805,14.5109,1016672.2898549
2005-05-13,14.4565,14.6188,14.4022,14.4565,1637818.4658954
2005-05-16,14.1805,14.4565,14.1805,14.4565,435729.61472774
2005-05-17,14.2892,14.5652,14.2892,14.5652,2141420.7633714
2005-05-18,14.5109,14.7274,14.4565,14.7274,2181755.2769623
2005-05-19,14.6731,14.7274,14.5109,14.5652,778065.74090196
2005-05-20,14.4022,14.6188,14.3436,14.6188,1816658.8864429
2005-05-23,14.5109,14.6188,14.5109,14.6188,897104.09151295
2005-05-24,14.6188,14.6731,14.5109,14.5652,1458079.5070735
2005-05-25,14.5652,14.6731,14.5109,14.5652,2146176.6395032
2005-05-27,14.7274,14.7274,14.4565,14.5652,2359519.7703887
2005-05-30,14.5652,14.5652,14.4565,14.4565,545517.07902577
2005-05-31,14.4022,14.8351,14.3436,14.4565,3458186.2864548
2005-06-01,14.5109,14.5109,14.2892,14.4022,1604099.5128136
2005-06-02,14.4565,14.5652,14.4022,14.5109,1923598.8539639
2005-06-03,14.5109,14.5652,14.4565,14.5109,1007435.3163926
2005-06-06,14.4565,14.6188,14.4565,14.5652,1183939.5374262
2005-06-07,14.5652,14.6731,14.5109,14.6188,2273721.5389146
2005-06-08,14.5109,14.7274,14.5109,14.7274,2933088.6346436
2005-06-09,14.6188,14.7817,14.5652,14.7817,820193.85282927
2005-06-10,14.7274,14.9438,14.6731,14.7274,957585.57232538
2005-06-13,14.7274,15.1664,14.6731,15.0517,2091082.9101254
2005-06-14,14.9973,15.1664,14.7817,14.8351,1208748.4690374
2005-06-15,14.8351,14.9438,14.7817,14.8895,3418906.8307088
2005-06-16,14.8351,14.9973,14.7817,14.9438,2505697.4551035
2005-06-17,14.8351,15.0517,14.8351,15.0517,883126.3141738
2005-06-20,14.9438,15.1664,14.8351,14.9438,659607.09240356
2005-06-21,14.9973,14.9973,14.8895,14.8895,867136.97050389
2005-06-22,14.8895,15.1664,14.8895,15.0517,2429903.7226887
2005-06-23,15.0517,15.1121,14.8351,14.9973,1016069.3996578
2005-06-24,14.8351,14.8351,14.5652,14.6188,2218484.0434128
2005-06-27,14.6188,14.7274,14.4022,14.4565,1410145.0987863
2005-06-28,14.5652,14.8351,14.5109,14.7274,1069877.3497498
2005-06-29,14.7274,14.7817,14.6731,14.7274,937821.20849818
2005-06-30,14.6188,14.8895,14.5652,14.7817,3976350.7009995
2005-07-01,14.7274,14.8351,14.7274,14.8351,1004761.7302493
2005-07-04,14.8895,14.9973,14.7817,14.9973,970125.68842528
2005-07-05,14.9438,15.0517,14.7274,14.8895,2213374.5489923
2005-07-06,14.7817,14.9438,14.7817,14.8895,529400.2008911
2005-07-07,14.7817,14.8895,14.3436,14.7817,2517124.5431472
2005-07-08,14.7274,14.8895,14.7274,14.8351,955074.30277357
2005-07-11,14.8351,14.8895,14.7817,14.8351,393536.57616382
2005-07-12,14.7817,14.8895,14.7817,14.8351,574279.57904484
2005-07-13,14.8351,15.1664,14.7817,15.1664,2581207.1334831
2005-07-14,15.1121,15.382,15.0517,15.2733,3908105.849495
2005-07-15,15.2733,15.4355,15.2198,15.2733,3689461.9224918
2005-07-18,15.1664,15.2733,14.9438,14.9973,950258.13762204
2005-07-19,14.9973,15.0517,14.8895,14.9438,988597.31654136
2005-07-20,14.9973,15.1664,14.8895,14.9438,1037997.2117692
2005-07-21,14.9973,15.0517,14.7817,14.7817,1875679.5179316
2005-07-22,14.7817,14.8895,14.7274,14.7817,2077836.7168523
2005-07-25,14.7817,14.9438,14.7274,14.8895,1067592.164022
2005-07-26,14.8895,15.0517,14.7274,14.8351,965835.892792
2005-07-27,14.8351,14.8895,14.7817,14.8351,1930281.659918
2005-07-28,14.8351,14.9973,14.8351,14.8895,1458974.5671353
2005-07-29,15.0517,15.382,15.0517,15.2198,3427877.1411994
2005-08-01,15.1664,15.4907,15.1664,15.4907,1339917.6660567
2005-08-02,15.4907,15.5451,15.382,15.4907,705211.09819806
2005-08-03,15.382,15.4355,15.1664,15.382,451120.70581744
2005-08-04,15.2198,15.382,15.2198,15.2198,594477.56005226
2005-08-05,15.2733,15.5977,15.2733,15.5977,944187.49709883
2005-08-08,15.5977,16.1445,15.5977,15.9832,1906415.3239419
2005-08-09,15.9289,16.0911,15.7658,16.0367,817447.22421974
2005-08-10,16.0911,16.3075,15.7658,15.8193,1197997.3136569
2005-08-11,15.7658,15.9832,15.4907,15.5451,1293080.0541666
2005-08-12,15.5451,15.7658,15.5451,15.652,694040.23848814
2005-08-16,15.7054,16.0367,15.7054,15.8737,2302889.8304124
2005-08-17,16.0427,16.0971,15.7598,15.9289,1663930.5678557
2005-08-18,15.8737,15.9289,15.532,15.532,434628.18071379
2005-08-19,15.5925,15.8133,15.5925,15.5925,2678653.899208
2005-08-22,15.532,15.8133,15.532,15.7004,2095167.4912108
2005-08-23,15.7004,15.7598,15.532,15.7004,1609768.9994749
2005-08-24,15.646,15.8737,15.646,15.646,1053577.2857476
2005-08-25,15.646,15.7598,15.646,15.7004,1954107.4167461
2005-08-26,15.7004,15.8133,15.7004,15.7598,531294.66739509
2005-08-29,15.7004,15.8133,15.646,15.8133,291774.5079127
2005-08-30,15.8133,16.2704,15.7598,16.1557,1614578.2082011
2005-08-31,16.2704,16.5524,16.0971,16.2704,2855310.0021952
2005-09-01,16.2704,16.3783,16.1557,16.2101,2755278.9244522
2005-09-02,16.1557,16.3248,16.0971,16.3248,4328562.632364
2005-09-05,16.0971,16.493,16.0971,16.3783,1476376.0651516
2005-09-06,16.2704,16.4387,16.2704,16.4387,1428245.7175503
2005-09-07,16.3783,16.493,16.1557,16.3783,1678701.3776849
2005-09-08,16.3248,16.4387,16.0427,16.0971,1493886.5471649
2005-09-09,16.1557,16.4387,16.1557,16.3783,2563199.2670571
2005-09-12,16.493,16.8889,16.493,16.7749,2143413.7792345
2005-09-13,16.7749,16.9433,16.6068,16.7749,1531128.9296872
2005-09-14,16.7215,16.8889,16.6068,16.7215,1333894.5611067
2005-09-15,16.6611,17.2253,16.6068,17.1718,2425401.7560822
2005-09-16,17.2253,17.7902,17.2253,17.7902,3012144.9305481
2005-09-19,17.7367,18.751,17.5685,18.6431,3758506.7629116
2005-09-20,18.9253,19.1486,18.2465,18.4146,3735954.0319227
2005-09-21,18.2465,18.2465,17.622,18.0731,1855682.1138551
2005-09-22,17.8506,18.1869,17.7367,17.7902,2305456.7513671
2005-09-23,17.7367,17.7902,17.3399,17.7902,907567.71464549
2005-09-26,17.4538,18.1869,17.4538,17.904,2105385.3206476
2005-09-27,18.0178,18.1869,17.622,17.6824,4609749.460892
2005-09-28,17.7902,17.9635,17.1718,17.1718,2360044.9805028
2005-09-29,17.2253,17.7367,17.2253,17.3995,799292.11345715
2005-09-30,17.7367,17.7902,17.5685,17.7902,2207289.9956183
2005-10-03,17.904,17.9635,17.4538,17.7902,3299652.830912
2005-10-04,17.7902,17.904,17.622,17.6824,848099.55312591
2005-10-05,17.509,17.7367,17.4538,17.6824,1387337.2988679
2005-10-06,17.4538,17.622,16.9433,16.9433,1407239.6317979
2005-10-07,16.7215,17.3399,16.7215,17.2253,1650857.1258122
2005-10-10,17.1183,17.509,17.1183,17.3995,486417.6080498
2005-10-11,17.509,17.904,17.3995,17.8506,808889.66163345
2005-10-12,17.7902,17.7902,17.3399,17.3995,457074.2465139
2005-10-13,17.3995,17.509,16.493,16.6611,1184431.1248178
2005-10-14,16.6611,16.8354,16.4387,16.4387,3665244.2870355
2005-10-17,16.493,16.7215,16.493,16.493,1799739.7005844
2005-10-18,16.6068,16.6611,16.0971,16.2704,1873680.7050474
2005-10-19,15.8737,16.0427,15.4182,15.7598,3011874.7893636
2005-10-20,16.0427,16.1557,15.5925,15.9289,3689933.8000114
2005-10-21,15.8737,16.0427,15.8133,15.8737,2071151.5920897
2005-10-24,15.8737,16.0427,15.532,15.8133,3927376.3071223
2005-10-25,15.9289,16.2101,15.8737,16.0971,3798994.3178602
2005-10-26,16.1557,16.2101,15.646,16.0971,2776842.6836371
2005-10-27,15.7598,15.9289,15.7004,15.8133,2707850.0164073
2005-10-28,15.7004,15.7004,15.3095,15.532,4618886.725591
2005-10-31,15.646,16.0971,15.532,15.7004,2067078.6050466
2005-11-02,16.0427,16.3783,15.9883,16.3248,3514522.8971621
2005-11-03,16.4387,16.8354,16.3248,16.8354,3302500.3276892
2005-11-04,16.8354,16.8889,16.6068,16.7749,2284185.1620471
2005-11-07,16.7215,16.7749,16.2101,16.5524,1408273.8203668
2005-11-08,16.3783,16.3783,16.0971,16.0971,1204697.5106745
2005-11-09,16.0971,16.2704,16.0427,16.2704,1486430.4185926
2005-11-10,16.4387,16.493,16.0427,16.1557,1267893.1567781
2005-11-14,16.4387,16.493,16.1557,16.2101,3349308.9544736
2005-11-15,16.3248,16.6068,16.2704,16.5524,3241409.0002543
2005-11-16,16.5524,16.6611,15.8737,16.0971,5702427.6541349
2005-11-17,16.0427,16.2704,15.9883,16.2704,2955183.4009634
2005-11-18,16.3783,16.4387,16.0427,16.1557,2626667.3731537
2005-11-21,16.2101,16.2101,16.0427,16.1557,1581035.4845614
2005-11-22,16.0971,16.0971,15.8133,15.8737,1441254.2329572
2005-11-23,15.9289,16.0427,15.8133,15.9289,1222022.4880118
2005-11-24,15.9289,15.9883,15.646,15.646,2058900.1676419
2005-11-25,15.7598,15.7598,15.2492,15.4182,7420344.7203334
2005-11-28,15.646,15.7004,15.4182,15.532,4620427.5738063
2005-11-29,15.5925,15.646,15.532,15.5925,3178824.3601773
2005-11-30,15.532,15.9883,15.532,15.8133,4272084.5743412
2005-12-01,15.8133,15.9883,15.8133,15.9883,2536530.6510688
2005-12-02,16.1557,16.2704,16.0427,16.2704,4819916.9836047
2005-12-05,16.2704,16.3248,15.7598,15.9289,5744030.5559483
2005-12-06,15.9289,15.9289,15.646,15.8133,1198491.2198569
2005-12-07,15.8133,16.0427,15.8133,15.9883,801962.2213878
2005-12-08,15.8737,15.9883,15.7598,15.7598,1279097.6392105
2005-12-09,15.8133,15.8133,15.646,15.7598,1731191.0851729
2005-12-12,15.7004,15.8133,15.5925,15.646,2717423.2170949
2005-12-13,15.7004,15.8133,15.646,15.7004,1269744.7253258
2005-12-14,15.7004,15.8737,15.646,15.8133,3806259.1447354
2005-12-15,15.8133,15.9883,15.646,15.646,2326975.293787
2005-12-16,15.7004,15.8133,15.5925,15.7004,4191396.9966917
2005-12-19,15.7004,15.9289,15.646,15.8133,1644416.6353412
2005-12-20,15.8133,16.2704,15.7598,16.2101,4995090.2085879
2005-12-21,16.2101,16.7215,16.2101,16.6611,5129095.3083421
2005-12-22,16.6611,16.6611,16.4387,16.6611,2058144.2360871
2005-12-23,16.5524,16.7749,16.5524,16.7215,1319563.165479
2005-12-27,16.6611,16.8354,16.6068,16.8354,1415226.7675054
2005-12-28,16.7215,16.7749,16.6068,16.6068,990338.74168763
2005-12-29,16.5524,16.6611,16.493,16.6068,888646.23769004
2005-12-30,16.493,16.5524,16.3248,16.3783,1102041.5417657
2006-01-02,16.2101,16.4387,16.0971,16.4387,1350116.9450259
2006-01-03,16.4387,16.7215,16.3248,16.6068,2483324.4317696
2006-01-04,16.7749,17.1718,16.7215,17.1183,6422220.5792735
2006-01-05,17.0044,17.058,16.8889,17.058,2213105.567212
2006-01-06,17.058,17.3995,16.8889,17.2855,3068144.1546259
2006-01-09,17.3399,17.7367,17.2253,17.2253,4579891.3238802
2006-01-10,17.1183,17.3399,17.058,17.1718,2207309.7054902
2006-01-11,17.1718,17.6824,17.1718,17.6824,2980481.6011575
2006-01-12,17.5685,17.7902,17.509,17.7902,2059026.5427024
2006-01-13,17.6824,17.7902,17.5685,17.6824,2489580.5769689
2006-01-16,17.5685,18.0731,17.509,18.0731,1912575.2385905
2006-01-17,17.8506,18.0731,17.7902,18.0178,1639374.3863657
2006-01-18,17.6824,17.7902,17.5685,17.6824,1854805.6042608
2006-01-19,17.6824,18.3612,17.6824,18.1869,2775450.2391625
2006-01-20,17.8506,18.1869,17.8506,18.0178,1364355.5883158
2006-01-23,17.7902,18.1325,17.622,18.0731,1498819.8121432
2006-01-24,18.0731,18.0731,17.7367,17.7367,1407663.9737444
2006-01-25,18.0731,18.5284,17.904,18.5284,4830154.5229134
2006-01-26,18.5828,18.5828,18.1869,18.2999,1915367.0839649
2006-01-27,18.2999,18.751,18.2465,18.6967,4163776.5098345
2006-01-30,18.5284,18.6431,18.4146,18.6431,1099396.940728
2006-01-31,18.6431,18.6431,17.8506,17.8506,1678239.9348033
2006-02-01,17.7902,18.3612,17.622,18.3612,1148742.3439572
2006-02-02,18.4146,18.5828,18.1869,18.2999,1399985.2395607
2006-02-03,18.1325,18.5828,17.6824,17.6824,1960778.6286579
2006-02-06,17.8506,18.5828,17.8506,18.5828,1159521.3250391
2006-02-07,18.3612,18.5284,18.1869,18.469,947440.78535478
2006-02-08,18.3612,18.5828,18.2465,18.5284,1172027.8184165
2006-02-09,18.5284,18.751,18.469,18.5828,1475260.7182869
2006-02-10,18.4146,18.5828,18.3612,18.469,1026139.984758
2006-02-13,18.4146,18.5828,18.3612,18.4146,1116983.9434202
2006-02-14,18.4146,18.5284,18.2999,18.4146,1728663.583962
2006-02-15,18.3612,18.5828,18.3612,18.5828,1246372.2955497
2006-02-16,18.469,18.469,17.9635,18.2465,1694490.1444239
2006-02-17,18.2999,18.9253,18.1869,18.8649,2726573.2352402
2006-02-20,18.8122,19.2081,18.6967,19.2081,1832569.3906255
2006-02-21,19.0934,19.4298,18.9253,19.4298,1803046.3214347
2006-02-22,19.3754,19.3754,19.0322,19.1486,1335594.2477009
2006-02-23,19.0934,19.316,19.0322,19.316,1231089.0290529
2006-02-24,19.2081,19.7127,19.2081,19.7127,1221134.3843753
2006-02-27,19.7127,20.0543,19.598,19.6584,1708101.5500278
2006-02-28,19.598,20.0543,19.0934,19.5437,2142460.7489614
2006-03-01,19.598,19.9947,19.3754,19.8809,1727872.8702804
2006-03-02,19.8266,20.2233,19.8266,20.2233,1567560.8886561
2006-03-03,20.2767,20.2767,19.8266,20.163,1501405.2835654
2006-03-06,19.9404,20.2767,19.8809,20.2767,1649261.7855983
2006-03-07,20.0543,20.1077,19.316,19.7722,2456885.3778178
2006-03-08,19.7127,19.7722,19.2625,19.3754,1737112.1625511
2006-03-09,19.3754,19.6584,19.2625,19.3754,1284705.6774479
2006-03-10,19.316,19.4298,18.8649,19.1486,2551074.2176698
2006-03-13,19.1486,19.2625,18.751,19.0322,1105293.6706174
2006-03-14,18.8122,18.9253,18.3612,18.3612,1774138.8958874
2006-03-15,18.751,19.0322,18.6967,18.8649,1212968.7004171
2006-03-16,18.9253,19.4901,18.9253,19.4901,1395825.2972007
2006-03-17,19.6584,20.0543,19.4901,19.8809,3602261.9713093
2006-03-20,19.7722,19.8266,19.316,19.3754,801601.64667376
2006-03-21,19.5437,19.598,19.2081,19.2081,1241285.9892137
2006-03-22,19.1486,19.2081,18.8122,18.9253,2042895.751717
2006-03-23,19.0934,19.4298,19.0322,19.3754,1210346.1280597
2006-03-24,19.4901,19.7722,19.4298,19.6584,894952.23727096
2006-03-27,19.6584,19.7127,19.3754,19.7127,682041.56416143
2006-03-28,19.6584,19.7127,19.2625,19.2625,521417.70280051
2006-03-29,18.9253,19.2081,18.5828,19.1486,996976.33087697
2006-03-30,19.316,19.5437,19.1486,19.2625,1374374.0002258
2006-03-31,19.2081,19.598,19.2081,19.598,1030397.3170729
2006-04-03,19.4901,20.0543,19.4901,19.9947,1276301.1562194
2006-04-04,19.8809,19.9404,19.5437,19.8266,1537805.9386202
2006-04-05,19.7722,19.9404,19.2625,19.316,1258805.7464609
2006-04-06,19.4901,19.598,19.2625,19.5437,1885769.8129036
2006-04-07,19.5437,20.0543,19.5437,19.8266,1944128.4245797
2006-04-10,19.8266,19.9947,19.598,19.9947,1270570.2211342
2006-04-11,19.7722,19.8809,19.598,19.8266,888278.70655064
2006-04-12,19.7722,19.9947,19.6584,19.9947,398847.80691951
2006-04-13,19.9947,20.2767,19.7722,19.8266,1403243.1654336
2006-04-18,19.9404,20.5045,19.8809,20.3363,1600538.982438
2006-04-19,20.5045,20.7883,20.3363,20.7883,1202683.6255353
2006-04-20,20.733,21.9708,20.6183,21.9165,1900183.5262315
2006-04-21,21.6887,22.8169,21.6344,22.5952,2521147.6758087
2006-04-24,21.9708,23.2741,21.9708,22.9316,3484900.1192079
2006-04-25,22.6487,22.8169,22.3124,22.4271,1737790.4140229
2006-04-26,22.3675,22.4805,22.0846,22.3124,3004174.0264997
2006-04-27,22.3124,22.4271,21.2989,21.5801,2664277.2868153
2006-04-28,21.2989,21.8621,21.0695,21.8026,2125124.1775817
2006-05-02,21.6344,21.8026,21.3523,21.4067,3331917.8910954
2006-05-04,21.6887,21.8621,21.4662,21.7474,2926058.0074219
2006-05-05,21.9708,22.0312,21.5196,21.9165,1756438.2715812
2006-05-08,21.8026,21.9708,21.6344,21.8026,1844155.3170481
2006-05-09,21.7474,21.8621,21.5196,21.6887,1735222.333664
2006-05-10,21.5196,21.8026,21.5196,21.7474,1285737.5472084
2006-05-11,21.8026,22.4271,21.7474,22.3124,2897149.4224703
2006-05-12,21.9708,22.2519,21.9165,22.2519,1448986.2997351
2006-05-15,21.9708,22.0312,21.4067,21.7474,1053583.0827688
2006-05-16,21.4662,21.9165,21.4067,21.6344,2009834.1808309
2006-05-17,21.6344,21.7474,20.6727,20.6727,1850137.8428502
2006-05-18,20.5589,21.0695,20.5045,20.733,2108652.5217542
2006-05-19,20.9021,21.1833,20.6727,21.0151,3520736.1444051
2006-05-22,20.733,21.0695,20.2233,20.2767,3183482.8463541
2006-05-23,20.1077,20.6727,19.6584,20.2767,4889550.801371
2006-05-24,20.2233,20.445,19.4901,19.598,3613305.2965545
2006-05-25,19.4901,20.1077,18.9253,19.7722,3244647.2162552
2006-05-26,20.0543,20.2767,19.598,19.598,1955587.9759417
2006-05-29,19.7722,20.163,19.4298,19.4901,814096.54600888
2006-05-30,19.316,19.598,19.2081,19.316,666391.92592951
2006-05-31,19.0934,19.8266,18.9253,19.6584,2332929.9938877
2006-06-01,19.8809,20.3906,19.7722,20.3363,2027001.4791936
2006-06-02,20.5045,21.2989,20.3906,21.1229,1807299.0161328
2006-06-05,20.9556,21.3523,20.7883,21.1833,1134186.0239097
2006-06-06,20.733,21.0151,20.3363,20.3363,860382.2814878
2006-06-07,20.445,20.733,20.1077,20.3363,2137682.8441492
2006-06-08,19.8809,20.3363,19.6584,20.0543,3299689.9318472
2006-06-09,20.1077,20.3363,19.7127,19.9404,3020744.2316865
2006-06-12,19.7127,19.7127,19.0934,19.598,3356224.800677
2006-06-13,18.5828,19.2081,18.0178,18.9253,3779167.3462049
2006-06-14,18.5284,19.0934,18.2465,18.6431,2963567.0529159
2006-06-16,18.9253,19.4901,17.8506,17.8506,3375438.4474972
2006-06-19,18.6431,18.8122,18.4146,18.8122,2604629.4176409
2006-06-20,18.4146,19.0934,18.4146,18.6967,2766577.318627
2006-06-21,18.8649,19.3754,18.751,19.316,2590700.3352792
2006-06-22,19.6584,19.8266,19.0934,19.0934,2182599.3232382
2006-06-23,19.1486,19.2625,18.751,19.2625,772761.46657161
2006-06-26,18.9796,19.4298,18.9796,19.316,675595.27666924
2006-06-27,19.316,21.1229,19.2081,20.9021,5570718.1747466
2006-06-28,19.4901,20.9021,19.4901,20.7883,3033305.2170624
2006-06-29,20.8417,21.0695,20.5045,20.5589,1370019.2779559
2006-06-30,21.0695,21.3523,20.5589,20.9021,3158089.5750135
2006-07-03,20.6727,21.0151,20.445,20.9021,1517333.1788114
2006-07-04,20.6727,20.9556,20.6727,20.9556,2064234.5864821
2006-07-05,20.9021,21.1833,20.6727,21.0151,1666178.6526484
2006-07-06,21.2436,21.8198,21.0151,21.7603,1826359.6215953
2006-07-07,21.5921,22.0553,21.4722,21.9337,1557835.8060149
2006-07-10,21.5326,22.3434,21.5326,22.2227,2804111.871014
2006-07-11,22.0553,22.2227,21.8802,21.8802,1860178.2834404
2006-07-12,22.0553,22.3968,21.5921,21.8198,1246525.3369074
2006-07-13,21.5921,21.9337,21.0695,21.2436,774056.52109118
2006-07-14,20.8952,21.4187,20.8417,21.0695,828643.59082262
2006-07-17,21.0695,21.2436,20.7218,20.7218,1053159.9002266
2006-07-18,20.8417,21.3575,20.7814,21.0151,838194.76282992
2006-07-19,21.0695,21.3575,21.0151,21.1833,767393.42500888
2006-07-20,21.6465,22.6858,21.6465,22.5099,2384684.6390969
2006-07-21,22.3434,22.6858,22.2227,22.283,1145203.842262
2006-07-24,21.9941,22.5712,21.9941,22.5099,755503.73467932
2006-07-25,22.3968,22.9204,22.283,22.5099,1317876.2323312
2006-07-26,22.5099,22.6858,22.283,22.6314,1194108.6718856
2006-07-27,22.7997,23.1481,22.7453,23.0937,2357454.8714637
2006-07-28,22.9204,23.4362,22.8591,23.4362,1429028.3154024
2006-07-31,23.4362,23.7847,23.2076,23.5509,1287560.1306504
2006-08-01,23.5509,23.67,22.9747,23.0937,1336195.9784938
2006-08-02,22.8591,22.9204,22.4572,22.8591,978462.96420878
2006-08-03,22.5712,22.6858,21.6465,21.9337,2007699.7176523
2006-08-04,21.8802,22.3968,21.6465,22.3434,2083806.4892079
2006-08-07,22.283,22.283,21.5921,22.1683,1028396.1853802
2006-08-08,21.9337,22.1683,21.7603,22.1683,994661.00063922
2006-08-09,22.283,22.6858,21.9941,22.6314,1953990.3169193
2006-08-10,22.6314,22.6314,21.9337,22.0553,1134136.1695281
2006-08-11,22.2227,22.2227,21.3023,21.3575,4012127.596581
2006-08-14,21.4722,21.8198,21.4722,21.7059,1068045.4910741
2006-08-16,22.0553,22.3434,22.0553,22.2227,1721943.6770726
2006-08-17,22.3434,22.3434,21.5326,21.7059,1120560.705455
2006-08-18,21.6465,21.9337,21.4722,21.6465,1116777.5694682
2006-08-21,21.4722,21.7603,21.4187,21.4722,1016019.5452761
2006-08-22,21.7603,21.7603,21.5326,21.7059,783007.12170982
2006-08-23,21.5921,21.7603,21.3575,21.7603,688175.97191702
2006-08-24,21.5326,21.6465,21.0695,21.1833,893489.06913874
2006-08-25,21.3575,21.4187,20.8417,21.0695,1169735.6762632
2006-08-28,20.8417,21.0695,20.7814,20.8417,840357.05170994
2006-08-29,20.8952,21.7059,20.8952,21.5921,929150.02429783
2006-08-30,21.6465,21.9337,21.4187,21.5326,2452404.2804874
2006-08-31,21.7603,21.8802,21.3023,21.4187,1417618.618422
2006-09-01,21.4299,21.6465,21.2436,21.2436,475213.12561735
2006-09-04,21.6465,22.1683,21.3635,21.9768,2081972.3117236
2006-09-05,21.8198,22.1631,21.7059,22.0553,1252120.6216984
2006-09-06,22.1683,22.1683,21.5921,21.9337,938114.53776717
2006-09-07,21.4187,21.9293,21.3877,21.8802,1019859.49207
2006-09-08,21.7603,21.9337,21.3575,21.8742,685833.97538209
2006-09-11,21.4187,21.9165,21.3092,21.7603,730976.53829496
2006-09-12,21.7603,22.0553,21.4722,22.0553,1373412.8541231
2006-09-13,22.1149,22.9747,22.1149,22.6858,3982226.5616127
2006-09-14,22.6314,22.6314,22.0605,22.2227,1454878.3920077
2006-09-15,21.9337,22.5047,21.7362,22.5047,999415.71736682
2006-09-18,22.5099,22.6314,22.1683,22.5047,878755.36024475
2006-09-19,22.2227,22.4572,21.8802,22.0553,702297.5153801
2006-09-20,21.8026,22.0553,21.7241,21.7603,4287191.6113957
2006-09-21,21.7129,22.1028,21.4722,21.4722,1173525.7686754
2006-09-22,21.2436,21.4662,20.7935,21.2255,1627449.9139094
2006-09-25,21.4187,21.8146,21.4187,21.8146,409448.23975063
2006-09-26,21.8146,21.9337,21.4187,21.7603,522360.2984356
2006-09-27,21.9293,21.9293,21.2255,21.6465,685600.93513282
2006-09-28,21.2436,21.6465,21.2436,21.6465,1294441.194727
2006-09-29,21.6465,21.7059,21.0151,21.0755,1598272.3471778
2006-10-02,21.3023,21.3023,20.4398,20.872,1184000.9858502
2006-10-03,20.8832,20.9737,20.6071,20.6433,742456.95893301
2006-10-04,20.6433,21.3092,20.6071,21.2678,936995.71268984
2006-10-05,21.6767,21.8681,21.6465,21.8621,1031952.078139
2006-10-06,21.6517,21.9941,21.6465,21.9337,619163.59481548
2006-10-09,21.6767,21.9337,21.6767,21.9337,673422.55315119
2006-10-10,21.9941,22.8048,21.9337,22.5047,4115132.5461616
2006-10-11,22.6314,22.6858,22.3968,22.6487,2266825.402583
2006-10-12,22.5099,22.8591,22.5099,22.8591,2071411.2986361
2006-10-13,22.9204,22.979,22.6314,22.9074,2514408.0590476
2006-10-16,22.6314,23.0937,22.6314,22.985,1738686.6334889
2006-10-17,22.7453,22.7997,22.0002,22.0553,883238.77638364
2006-10-18,21.9337,23.0032,21.8802,22.9204,1641126.24615
2006-10-19,22.283,23.0757,22.283,23.0463,1418373.3905727
2006-10-20,23.0032,23.0937,22.5099,22.7997,1488788.6467866
2006-10-23,22.5099,22.6314,22.2415,22.6314,685242.67922723
2006-10-24,22.4271,22.5047,22.1683,22.2227,705496.31163747
2006-10-25,22.0846,22.5099,22.0553,22.5099,1314176.5734486
2006-10-26,22.6254,22.6254,22.3192,22.4625,986410.68017261
2006-10-27,22.3364,22.6012,21.6465,21.9405,2050679.9916852
2006-10-30,21.6465,21.9639,21.4722,21.9337,1747838.9704428
2006-10-31,22.2227,22.3364,21.7732,22.0786,5091957.2722001
2006-11-02,21.9337,22.3244,21.8802,22.0553,4183537.3954491
2006-11-03,21.9405,23.0937,21.9405,23.0937,5111341.3514414
2006-11-06,22.8048,23.2076,22.6858,22.9747,13776219.552224
2006-11-07,22.9747,24.4211,22.9747,24.2167,9889496.594854
2006-11-08,23.67,24.1866,23.5984,24.1866,5228779.7242216
2006-11-09,24.1866,25.0698,24.1331,24.1331,5510741.0347721
2006-11-10,23.7243,24.0434,23.7243,23.7847,1540405.3228932
2006-11-13,23.4362,24.241,23.4362,24.241,2062947.6477921
2006-11-14,23.8381,24.3669,23.8381,24.1805,1893021.8863323
2006-11-15,24.0132,24.2167,23.1481,23.6397,4172345.6664631
2006-11-16,23.6397,23.9588,23.3879,23.9588,2330708.5753922
2006-11-17,23.6639,23.8683,23.6103,23.8683,1261464.2603493
2006-11-20,23.67,23.8381,23.2076,23.67,4140699.728136
2006-11-21,23.67,23.8209,23.6103,23.8209,1155192.1096621
2006-11-22,23.8381,24.7929,23.8381,24.6541,6747223.6122808
2006-11-23,24.2762,24.7385,24.2762,24.6919,2321120.3024497
2006-11-24,24.535,24.535,24.259,24.3426,1838780.3190599
2006-11-27,24.3125,24.8119,24.3125,24.7576,2782323.1874096
2006-11-28,24.247,24.7576,24.0779,24.6497,2274905.2906286
2006-11-29,24.6497,24.8239,24.5652,24.8239,1458059.7972016
2006-11-30,24.7084,24.7869,24.4755,24.7334,2292922.4322883
2006-12-01,24.7516,24.9379,24.4211,24.4211,2440163.2906776
2006-12-04,24.535,26.3782,24.535,26.3782,4213135.8259145
2006-12-05,26.2592,27.6531,26.2592,27.2977,2952044.8937257
2006-12-06,27.4787,27.6531,26.4394,26.5404,1590346.6598942
2006-12-07,26.5593,27.2977,26.5593,27.2977,1221337.2801147
2006-12-08,27.0156,27.9997,26.9017,27.9997,1510332.6960996
2006-12-11,27.7185,27.7962,27.364,27.7246,1952965.4035843
2006-12-12,27.7065,27.7659,27.1303,27.1303,1944722.039543
2006-12-13,26.9017,28.3965,26.9017,27.9997,3191821.2815419
2006-12-14,27.9997,28.1153,27.2433,27.7065,4731857.9138914
2006-12-15,27.4787,27.7004,26.3239,27.4297,3221766.3738707
2006-12-18,27.2977,27.4297,27.0286,27.4297,3235504.1545352
2006-12-19,27.076,27.5322,26.5593,26.5593,2021093.1552619
2006-12-20,27.0828,27.22,26.4394,26.8957,2668228.5364149
2006-12-21,26.8414,27.2493,26.8414,27.189,1081015.7461415
2006-12-22,26.9017,27.364,26.7267,27.1303,675296.15037914
2006-12-27,27.1234,27.9997,26.9199,27.9997,842677.01956459
2006-12-28,27.7315,27.8799,27.4184,27.7065,987080.81581478
2006-12-29,27.4727,27.5384,27.0828,27.1303,2382118.8775466
2007-01-02,26.8414,27.8799,26.8181,27.7065,1842939.1020158
2007-01-03,27.4184,27.8626,27.4184,27.8263,844562.21083478
2007-01-04,27.189,27.6763,27.1415,27.4787,1100537.7944857
2007-01-05,27.1475,27.3036,26.5593,26.5593,1450836.7088786
2007-01-08,26.3437,26.5533,26.0073,26.4808,1169909.586897
2007-01-09,26.5533,26.9017,26.091,26.4274,2634703.2038387
2007-01-10,25.9823,26.2108,25.5442,25.7132,3636748.4499882
2007-01-11,25.8624,26.0849,25.4062,25.9401,6763290.6360338
2007-01-12,25.9772,26.2652,25.9702,26.066,4274628.3072113
2007-01-15,26.1203,26.2773,26.0367,26.2773,3414294.720701
2007-01-16,26.2773,26.643,26.1031,26.5887,3810559.3750067
2007-01-17,26.5593,26.7267,26.4394,26.7267,4809362.9269426
2007-01-18,27.1303,28.0842,27.1303,27.8738,4217336.3474225
2007-01-19,27.4297,28.5767,27.4297,28.1688,2425559.4350569
2007-01-22,28.2895,28.6612,27.4184,27.4184,2606551.7098463
2007-01-23,27.1355,27.8738,27.0156,27.7315,1507961.7144591
2007-01-24,27.7065,28.0247,27.7065,27.8263,1004691.0065915
2007-01-25,27.7479,28.3068,27.0156,27.1415,2200690.6667685
2007-01-26,27.1303,27.4063,26.7034,27.1605,999732.2347203
2007-01-29,27.1605,27.5926,27.1605,27.4184,1394153.436308
2007-01-30,27.4184,27.5556,27.0156,27.5556,1005753.0208618
2007-01-31,27.4236,28.5767,27.4236,28.5767,3653533.1449567
2007-02-01,28.5767,28.5767,28.2956,28.3422,3719590.2006881
2007-02-02,27.9997,28.0541,27.4184,27.7547,3993425.2470241
2007-02-05,27.7065,28.0541,27.7065,27.9713,1248262.1244368
2007-02-06,27.7116,28.0497,27.4184,27.6056,8850846.6385061
2007-02-07,27.5676,28.1688,27.5676,27.9997,3633498.639945
2007-02-08,27.4486,27.8506,27.364,27.4787,1638191.794056
2007-02-09,27.4787,27.8506,27.4727,27.8263,1375018.628975
2007-02-12,27.4236,27.7659,27.4236,27.5262,2758238.8834392
2007-02-13,27.5443,27.6883,27.5141,27.5384,1270828.7682763
2007-02-14,27.5926,27.8678,27.5624,27.8678,2469809.2567163
2007-02-15,27.941,28.1636,27.6883,27.7065,1779525.4879178
2007-02-16,27.5926,27.622,27.1053,27.1303,2059290.8868658
2007-02-19,27.1355,27.7004,27.1355,27.5384,1068764.3216937
2007-02-20,27.364,27.5384,27.1355,27.3036,1930921.6510502
2007-02-21,27.2493,28.0247,27.2493,28.0247,1890678.7303932
2007-02-22,28.0842,28.4034,28.0541,28.4034,2012488.0571024
2007-02-23,27.9997,28.199,27.622,28.199,2031650.6901367
2007-02-26,28.1636,28.199,27.622,27.6531,1450301.0641265
2007-02-27,27.4184,27.4486,25.5743,26.0367,5219942.7452171
2007-02-28,25.8624,26.662,25.6037,25.6882,7551533.6272246
2007-03-01,25.9772,26.1393,25.1422,25.2923,5295766.6221417
2007-03-02,25.2975,26.1514,25.2975,26.0367,2252895.1608171
2007-03-05,25.2854,25.382,24.541,25.1535,3961133.5205435
2007-03-06,25.1966,26.091,25.1966,25.4002,2338458.0332336
2007-03-07,25.4648,25.7899,24.6195,24.6195,2686955.2334606
2007-03-08,25.106,25.5743,24.9973,25.5321,1676243.4407274
2007-03-09,25.5804,26.0073,25.112,25.5743,2980017.8394674
2007-03-12,25.8323,26.1031,25.5743,25.5743,1906899.9549081
2007-03-13,25.5139,25.6882,24.9732,25.1836,1627333.9734869
2007-03-14,24.8179,25.9228,24.6497,25.9228,2713317.7667334
2007-03-15,25.8323,26.0367,25.5743,25.7486,2657680.276774
2007-03-16,25.7425,26.0005,25.4355,25.6882,2422727.0105347
2007-03-19,25.9228,26.5464,25.7002,26.5464,1483449.5903296
2007-03-20,26.2945,26.524,26.0548,26.1808,1341644.0189481
2007-03-21,26.091,27.4184,26.066,27.4184,4110421.8867945
2007-03-22,28.0541,28.2895,27.8263,27.8324,5369511.6872906
2007-03-23,27.7065,27.8324,27.5384,27.7065,1295124.0838157
2007-03-26,27.5926,27.7065,27.0458,27.1303,2040449.4088019
2007-03-27,27.2321,27.4184,27.1777,27.3339,1594755.8741627
2007-03-28,27.1303,27.189,26.8777,26.8777,3858173.7877278
2007-03-29,26.9017,27.8263,26.8897,27.7659,1762783.6909058
2007-03-30,27.7729,28.1153,27.7659,27.8384,2615190.4307283
2007-04-02,27.1355,27.7065,27.1355,27.1355,734361.99863258
2007-04-03,27.1959,27.5857,26.9138,27.5857,1583436.6107119
2007-04-04,27.622,27.7065,27.3097,27.5857,1668353.6949749
2007-04-05,27.4184,27.6531,27.1415,27.6531,1284851.7623803
2007-04-10,27.3097,27.7065,27.208,27.622,2406842.0132451
2007-04-11,27.3036,27.8263,27.3036,27.7004,2210642.9926376
2007-04-12,27.3097,27.5926,27.1605,27.3278,2305362.8396248
2007-04-13,27.4787,27.7004,27.088,27.2493,2813664.2024255
2007-04-16,27.4667,27.5384,27.1717,27.5384,3009729.891547
2007-04-17,27.4184,27.5384,27.3036,27.5384,2438086.7977103
2007-04-18,27.208,27.6703,27.208,27.4787,1731091.3764096
2007-04-19,27.189,27.5926,27.1605,27.5926,843783.09119544
2007-04-20,27.5926,28.1636,27.4416,28.1385,2964429.6496595
2007-04-23,28.0247,28.3904,27.785,28.2895,2497268.5863862
2007-04-24,28.2895,28.2895,27.8324,28.2353,1254657.3981431
2007-04-25,28.0842,28.7458,28.0842,28.5767,2188754.6002699
2007-04-26,28.6311,29.2986,28.6311,29.2676,4307812.7749454
2007-04-27,29.2676,29.472,28.9804,29.4419,2055559.924069
2007-04-30,28.9804,29.3522,28.7751,29.3522,996740.97181925
2007-05-02,29.1538,29.2383,28.92,29.0641,1010927.441919
2007-05-04,29.0942,30.018,29.0942,30.018,2080141.612452
2007-05-07,29.7299,30.0784,29.497,29.7842,1279810.672809
2007-05-08,29.4419,29.6705,29.1538,29.4419,986167.20528532
2007-05-09,29.1235,29.4419,28.8657,29.0641,1648970.7751378
2007-05-10,28.92,29.3814,28.6682,29.3814,1388881.6252959
2007-05-11,28.8657,29.1538,28.3551,29.1538,2413778.7287244
2007-05-14,28.8657,29.328,28.7095,29.1538,1793708.4798049
2007-05-15,29.1538,29.6169,29.1235,29.5566,2470839.9670725
2007-05-16,29.2072,29.5264,29.1538,29.2676,3113855.9850133
2007-05-17,29.1839,30.5347,29.1839,29.5858,1599915.2229648
2007-05-18,29.4419,30.0784,29.2383,30.0491,1177823.6801383
2007-05-21,29.6169,30.0784,29.6169,30.018,2467263.2050377
2007-05-22,30.0491,31.7482,30.0491,31.6637,3294588.5532563
2007-05-23,31.4602,31.5749,30.5347,30.595,1635933.2746253
2007-05-24,30.2224,30.7399,30.018,30.595,1945360.871271
2007-05-25,30.5347,30.5347,29.4125,29.8446,1715620.2864283
2007-05-28,29.9594,30.307,29.7299,30.2474,463107.78610191
2007-05-29,29.9283,31.1418,29.9051,30.9444,769904.69456069
2007-05-30,30.2474,30.5658,30.018,30.5658,1076207.6968195
2007-05-31,30.884,31.4902,30.6796,30.7399,2532808.9635058
2007-06-01,30.6252,32.2106,30.6252,32.2106,1957554.3255076
2007-06-04,31.5749,32.0362,31.2324,31.8094,982722.61533221
2007-06-05,31.7482,31.863,31.1712,31.7482,1021959.1731218
2007-06-06,31.2022,31.43,30.018,30.307,2324813.004907
2007-06-08,30.2224,30.307,29.5858,29.6705,3001880.7249422
2007-06-11,30.0491,30.6554,29.7299,29.7299,1472701.9131619
2007-06-12,29.7299,30.2474,29.7299,29.8144,1809726.8085804
2007-06-13,29.7842,30.6252,29.7299,30.6252,1267623.0155936
2007-06-14,30.6554,31.3454,30.595,30.595,1893301.3027505
2007-06-15,30.595,31.7482,30.595,31.718,3469636.5625831
2007-06-18,31.4602,31.718,31.2324,31.3161,776058.81218812
2007-06-19,31.4058,31.7482,31.0582,31.4602,1173599.9705458
2007-06-20,31.718,31.9224,31.1177,31.1177,1429603.379898
2007-06-21,31.2324,31.6637,31.1712,31.2324,1005351.8669999
2007-06-22,31.43,32.013,31.3454,32.013,618867.94673805
2007-06-25,31.4902,31.7482,31.1712,31.6343,1194007.803718
2007-06-26,31.2022,31.9526,31.1712,31.8387,1585056.2984146
2007-06-27,31.2859,31.8387,31.2022,31.3454,937193.97081235
2007-06-28,31.3765,32.3252,31.3765,32.3252,3569628.2205823
2007-06-29,32.2106,32.2106,31.4902,31.6939,1371994.9027557
2007-07-02,31.6042,31.6042,30.7693,31.4602,1127320.032088
2007-07-03,31.718,32.3011,31.5749,32.0362,1132215.0367268
2007-07-04,32.013,32.3252,31.8094,32.2718,877063.78948017
2007-07-05,32.0673,32.2106,31.4602,31.718,925960.50327426
2007-07-06,31.6343,32.9315,31.6343,32.9022,2739712.7633246
2007-07-09,32.3856,33.0756,32.0966,32.1571,1209853.381264
2007-07-10,32.0362,32.0362,31.4602,31.9828,1993062.239309
2007-07-11,31.718,32.7867,31.6637,32.5892,1671706.6919942
2007-07-12,32.4158,32.7047,32.0362,32.5892,1085517.712748
2007-07-13,32.7867,33.0213,32.6737,32.7047,2753152.5771032
2007-07-16,32.6133,32.9022,32.5296,32.8781,1489014.7306106
2007-07-17,32.6435,33.1963,32.3856,32.8478,978243.83681021
2007-07-18,33.0213,33.1428,32.7867,32.9919,1789240.1359209
2007-07-19,32.9626,33.4904,32.9082,33.4904,2638557.0634833
2007-07-20,33.3163,33.7311,33.2025,33.3464,1116254.6781626
2007-07-23,33.2559,34.8179,33.2559,34.4633,1793308.4853472
2007-07-24,34.0795,34.7876,34.0795,34.3737,1831867.9510693
2007-07-25,34.1986,34.1986,33.406,34.0476,1432210.8800006
2007-07-26,33.845,34.4323,32.6737,32.9376,2449282.0049089
2007-07-27,32.7271,33.3464,32.2295,32.3192,1907595.5974432
2007-07-30,32.3787,32.8168,32.3787,32.5529,1099657.8066787
2007-07-31,33.0213,34.6678,32.9376,34.6678,1932423.0795219
2007-08-01,33.1428,33.845,32.6133,33.4904,2612359.1656104
2007-08-02,33.55,33.9347,32.3192,32.4934,1578895.2243617
2007-08-03,32.9082,32.9919,31.6093,31.6093,1384334.4419246
2007-08-06,31.2022,31.8509,30.7873,30.7873,1185792.2653781
2007-08-07,31.2324,32.1993,31.2324,31.7008,1289169.383715
2007-08-08,31.4359,31.4964,30.6735,30.9677,2556170.9586438
2007-08-09,31.0521,31.3221,30.1154,30.9987,1259517.6206552
2007-08-10,30.4398,30.4398,29.6765,30.0852,2104125.0482548
2007-08-13,30.1154,31.1712,30.0852,31.1418,2003568.7603978
2007-08-14,30.8477,31.1117,30.3794,30.5536,1624900.3840182
2007-08-16,29.1184,30.0551,28.4509,28.4509,3777698.3810515
2007-08-17,28.4982,30.2043,27.6159,29.497,3494220.5697744
2007-08-20,30.0551,30.0852,29.3522,29.5264,1384340.2389458
2007-08-21,29.497,29.9948,28.8838,28.8838,2418802.4272323
2007-08-22,29.4125,30.8477,29.3814,30.8477,3769442.2635638
2007-08-23,31.1418,31.3765,30.6131,30.8477,2198943.4446011
2007-08-24,30.764,31.0824,30.3794,31.0824,1120182.7396776
2007-08-27,31.0824,31.3454,30.9073,31.1418,1043069.6052545
2007-08-28,30.7028,31.6093,30.7028,31.0824,1445680.8382891
2007-08-29,30.7028,31.6093,30.6735,31.6093,1298572.1519815
2007-08-30,31.7905,32.026,29.8507,30.5536,2298167.5770032
2007-08-31,31.2022,31.7905,30.877,31.5265,2060820.1410388
2007-09-03,31.1712,31.4662,31.1418,31.2928,928687.42201197
2007-09-04,31.1418,31.6093,30.7339,31.6093,761879.29851377
2007-09-05,31.2627,31.4058,30.7873,30.8477,1441555.6780557
2007-09-06,30.8477,31.3221,30.4086,30.4086,3255566.4852483
2007-09-07,30.4086,30.9383,29.7299,29.9645,2261933.8761569
2007-09-10,29.9404,30.0551,29.2012,29.2012,1743668.5934447
2007-09-11,29.322,29.9404,29.322,29.6454,1245164.1963471
2007-09-12,29.6169,30.7873,29.6169,30.7028,1485099.422542
2007-09-13,30.6131,31.6093,30.2888,31.2022,2451792.1150565
2007-09-14,31.2022,31.4359,30.8477,30.8477,2352550.591591
2007-09-17,30.6131,31.4359,30.6131,31.4359,1403556.2045745
2007-09-18,31.4058,31.7612,31.2627,31.6093,1536147.9905782
2007-09-19,32.4037,33.1722,32.4037,33.1722,2789567.1450087
2007-09-20,32.7867,33.3464,32.7867,33.2559,1405093.574577
2007-09-21,33.0816,33.4904,32.6133,32.6737,3909098.2995117
2007-09-24,32.584,33.0515,32.3192,32.3192,1243568.8561331
2007-09-25,32.0846,32.2596,31.4662,31.7008,1579742.7488504
2007-09-26,31.7905,32.3192,31.7905,32.026,1765101.339952
2007-09-27,32.3192,33.0213,32.1389,32.1389,2753281.2709722
2007-09-28,32.1993,32.8478,32.1389,32.4331,1479736.0185963
2007-10-01,32.3192,32.5529,31.6706,32.4037,986619.37293314
2007-10-02,32.7271,33.2861,32.7271,33.0816,4782760.3969952
2007-10-03,32.9082,32.9082,32.4934,32.7867,2296651.0762766
2007-10-04,32.3787,32.6133,32.1147,32.2596,3896954.6996569
2007-10-05,32.3192,32.5529,32.1147,32.3485,3112462.3811346
2007-10-08,32.2882,32.3787,31.8509,32.3192,1327621.0248442
2007-10-09,32.0544,33.0816,32.0544,32.8168,4746090.7601601
2007-10-10,32.8478,33.5207,32.7582,32.9919,4381233.2069112
2007-10-11,33.2559,33.4663,32.8478,33.2025,1736935.9331089
2007-10-12,32.9082,33.4904,32.7271,32.8478,2754155.4617581
2007-10-15,32.9376,33.1722,32.7867,32.9082,1717040.5566042
2007-10-16,32.4037,32.6133,31.8509,31.8509,2123339.8544792
2007-10-17,32.026,32.4037,31.9346,32.3192,2411777.5970317
2007-10-18,32.2596,32.2882,31.2627,31.4662,2134063.1841582
2007-10-19,31.4964,32.0846,31.4662,32.0544,1883830.1296349
2007-10-22,31.4359,32.2882,31.1418,32.1682,1370405.3595629
2007-10-23,32.1993,33.2025,32.1389,33.2025,3411138.8224
2007-10-24,32.8478,32.9082,32.5228,32.6133,2299013.9420876
2007-10-25,32.7867,33.2025,32.2882,33.0213,2270159.8491347
2007-10-26,32.7867,33.1722,32.3192,32.6979,1393685.037001
2007-10-29,32.9919,33.2861,32.7271,32.9082,1211776.8328736
2007-10-30,32.7867,33.0515,32.6737,33.0515,682798.65512049
2007-10-31,32.6435,33.1722,32.4331,32.6133,1146299.4792547
2007-11-02,32.3192,32.6133,31.9346,32.026,1500277.1832543
2007-11-05,32.026,32.0846,31.6093,32.0846,1776971.3204096
2007-11-06,32.026,32.7867,31.9949,32.3192,1878649.9115566
2007-11-07,32.3485,32.6979,31.5265,31.6413,3317884.4623534
2007-11-08,31.1418,31.4058,30.6735,30.9677,2631076.5874222
2007-11-09,31.9035,32.026,30.4398,31.4964,8557919.6827934
2007-11-12,30.8477,31.1418,30.7339,30.7339,2011548.93968
2007-11-13,30.7339,32.026,30.6735,31.6093,2113000.2875987
2007-11-14,31.8741,31.9035,30.5536,30.5536,3337496.9442271
2007-11-15,30.7028,31.2022,30.0551,30.5536,3061455.5516506
2007-11-16,30.4691,30.7028,29.8507,30.2595,3804220.9121075
2007-11-19,30.4398,30.7873,30.0241,30.319,2398362.1307418
2007-11-20,30.2043,30.7873,29.8808,30.6735,2379841.8076483
2007-11-21,30.1439,30.5536,30.0852,30.2043,3146784.2244135
2007-11-22,30.319,30.7339,29.9102,30.5536,4189923.3939216
2007-11-23,30.5536,30.6424,30.3501,30.4398,1353413.1312382
2007-11-26,30.583,30.6735,29.9645,30.2595,2928546.0888892
2007-11-27,29.9645,29.9645,29.322,29.5858,2516832.3732825
2007-11-28,29.4367,30.0852,29.2012,30.0852,2298405.2548693
2007-11-29,30.4398,30.6735,29.8507,30.0852,2153160.8905558
2007-11-30,30.2595,30.583,29.4367,29.4367,1554776.1382647
2007-12-03,30.1439,30.2345,29.2322,29.9645,1512607.4471894
2007-12-04,29.8507,30.2888,29.5858,30.175,683489.66003872
2007-12-05,30.319,31.3765,30.2595,31.028,3028805.5692644
2007-12-06,30.9677,31.9647,30.9383,30.9383,2542986.2137948
2007-12-07,31.5265,32.1993,31.2022,31.73,3773150.0382761
2007-12-10,31.73,32.7271,31.6093,32.0544,3684674.7424459
2007-12-11,32.1147,32.3192,31.9949,32.1993,2775757.4812822
2007-12-12,31.73,32.4037,31.4662,32.2295,2502491.7024207
2007-12-13,31.73,31.9035,30.877,31.2627,2279466.3868505
2007-12-14,31.2627,31.3454,30.319,30.5536,1962950.1927717
2007-12-17,30.2595,30.4086,29.4367,29.4367,2173450.4644971
2007-12-18,29.8507,30.4993,29.0873,29.6765,2932124.0103281
2007-12-19,29.8204,30.4086,29.5264,29.6765,4002368.8912174
2007-12-20,29.6765,30.175,29.5566,30.0852,1834321.2504098
2007-12-21,30.4993,31.3765,30.2595,30.6735,6425905.1659012
2007-12-27,30.8477,31.7612,30.8477,31.7612,1355546.4350126
2007-12-28,31.1712,31.4359,30.583,30.9073,1794107.3148583
2008-01-02,30.6131,30.9677,29.9102,29.9102,1617963.6685387
2008-01-03,29.9645,29.9645,29.4651,29.6765,2266987.7191745
2008-01-04,29.7299,29.9102,28.9382,29.3159,1432067.1138766
2008-01-07,29.2012,29.3401,28.3551,28.5897,2287612.3609368
2008-01-08,28.7941,28.9675,28.5113,28.7941,3947275.1618396
2008-01-09,28.349,28.4982,27.5012,28.2059,5213721.3821445
2008-01-10,27.7366,28.0842,27.1174,27.5556,3505742.7289647
2008-01-11,27.057,28.0842,27.057,27.1544,2564760.9845485
2008-01-14,27.0286,27.088,26.0961,26.7818,4296872.6366762
2008-01-15,26.2652,27.2261,26.1626,26.2945,3135425.5412191
2008-01-16,24.6791,26.7336,24.6791,25.2682,7292485.622377
2008-01-17,25.9098,26.1514,24.5592,26.091,5741311.7530402
2008-01-18,25.5916,26.794,25.5916,26.7336,4830404.954226
2008-01-21,26.2885,26.4093,24.1563,24.1563,5417050.7387369
2008-01-22,22.9747,25.8211,22.69,24.8542,6544249.0333813
2008-01-23,25.3286,25.7968,24.3858,24.8542,9274014.1084535
2008-01-24,25.7357,26.3851,25.3345,26.2652,5420191.564783
2008-01-25,26.4524,26.794,26.091,26.7336,5445558.1698265
2008-01-28,26.2721,26.7336,25.8555,26.3549,2712021.5528096
2008-01-29,26.4455,27.3994,26.4455,27.3994,2224270.6299008
2008-01-30,27.3218,27.5796,26.7336,27.0286,3032122.6247527
2008-01-31,26.7093,27.0286,25.9702,26.2652,3068517.4827864
2008-02-01,26.4394,26.7637,26.2945,26.5111,1959091.6955102
2008-02-04,26.794,27.0216,26.2773,26.4394,1659098.171045
2008-02-05,26.2773,26.4868,24.9732,25.3286,3199306.3952199
2008-02-06,25.0335,25.2078,24.5057,24.9076,3198523.7973679
2008-02-07,24.6919,24.8412,23.9175,24.6195,2420007.0482223
2008-02-08,24.6919,24.8542,24.0908,24.6791,2382292.7881804
2008-02-11,24.7385,25.8271,24.5652,25.2751,2788505.1307384
2008-02-12,25.7357,26.4394,25.4002,26.1514,5278083.3888988
2008-02-13,26.0306,26.3195,25.7063,26.1514,3132917.74988
2008-02-14,27.0286,27.3339,26.5774,26.925,4957724.9292177
2008-02-15,26.9077,26.9077,25.9944,26.4394,2111200.8922412
2008-02-18,26.4274,27.5556,26.4274,27.3218,2296179.198757
2008-02-19,27.0828,27.7659,26.8233,27.5262,2073215.3316105
2008-02-20,27.0216,27.5556,26.53,27.5556,2721172.7303592
2008-02-21,27.5746,27.7315,26.7336,26.8474,2380572.2323102
2008-02-22,26.6309,26.7267,26.0617,26.0617,2601824.8188201
2008-02-25,26.4093,26.499,25.3518,25.6701,2958109.7372278
2008-02-26,25.7425,26.1453,25.0646,25.2311,3093256.8501439
2008-02-27,25.2794,25.4717,24.7998,25.1232,3159236.2257924
2008-02-28,25.2621,25.3286,24.6791,25.2682,2120607.1387204
2008-02-29,25.2682,25.5976,24.6791,24.6791,2641550.6451927
2008-03-03,24.2288,24.5894,23.8631,24.3858,3355213.8001926
2008-03-04,24.4023,24.5532,24.0908,24.1503,1825433.2576193
2008-03-05,24.2703,25.2682,24.2107,25.2682,2261535.0411033
2008-03-06,24.6919,25.4414,24.6919,24.8239,1200209.4569186
2008-03-07,24.3254,24.4936,23.9175,24.1753,5155251.4676629
2008-03-10,24.2107,24.9732,24.0908,24.8239,1703872.0434142
2008-03-11,24.7998,25.8271,24.7636,25.6218,2779423.5174423
2008-03-12,25.6348,25.8511,25.1535,25.5562,1440569.0250601
2008-03-13,25.0819,25.0819,24.241,24.3306,3082084.8310298
2008-03-14,24.4091,24.8239,24.0244,24.102,2406693.6095042
2008-03-17,23.8027,23.97,22.8169,22.9618,2424920.6033288
2008-03-18,23.0394,24.6791,23.0394,24.6791,1676315.3237894
2008-03-19,24.6195,25.0223,23.826,24.9732,3298932.8408881
2008-03-20,24.4445,25.2552,24.4445,24.4755,5327678.0640365
2008-03-25,25.2379,25.7607,25.1474,25.7607,3249544.5397025
2008-03-26,25.3518,26.0246,25.2975,25.8555,7026311.9191613
2008-03-27,26.0961,26.944,26.0961,26.4627,4785161.5231456
2008-03-28,25.8624,26.5887,25.8624,26.4144,1664523.0234148
2008-03-31,25.9098,26.7568,25.6348,26.4394,2938818.4103245
2008-04-01,25.8624,27.3158,25.8624,27.2674,3408516.2500425
2008-04-02,27.6763,27.8384,26.5887,27.088,3482925.6538124
2008-04-03,26.9199,27.3822,26.3239,26.3239,2634756.536433
2008-04-04,26.3239,26.9138,26.1514,26.7517,1436208.5057691
2008-04-07,26.8527,27.5503,26.7983,27.3036,1872266.2318925
2008-04-08,27.1475,27.1475,26.4524,26.6128,1137766.2641572
2008-04-09,26.4394,27.2916,26.3851,27.1657,1465121.7283374
2008-04-10,26.7336,27.1475,26.3851,26.499,1100601.561718
2008-04-11,26.9138,27.2493,25.8555,25.8555,2787695.8665892
2008-04-14,25.8555,26.2462,25.2379,25.7425,2311108.846965
2008-04-15,25.8555,26.1514,25.2621,26.0961,1357023.5159955
2008-04-16,25.9098,26.5887,25.9098,26.4394,2184835.8139887
2008-04-17,26.4394,26.505,25.9098,26.0721,2388961.6812838
2008-04-18,25.8865,26.8527,25.8745,26.8527,2224939.6061388
2008-04-21,26.3437,27.0286,26.3239,26.5533,1553905.4256915
2008-04-22,26.3851,26.5533,25.7357,26.2462,2036679.0262614
2008-04-23,26.235,26.3239,25.3345,25.8555,2772501.8742178
2008-04-24,25.8555,26.6974,25.6821,26.6974,2682617.902254
2008-04-25,26.6853,27.0286,26.4524,27.0156,2725264.26787
2008-04-28,26.9854,27.3218,26.9854,27.2381,2448972.4439808
2008-04-29,27.088,27.088,26.4627,26.6792,2283095.3220755
2008-04-30,26.4938,27.0286,26.1808,27.0286,1238899.9353182
2008-05-05,27.3158,27.7366,27.3158,27.7366,1943716.8360797
2008-05-06,27.7962,27.8444,27.5012,27.8263,1764796.4166408
2008-05-07,28.0307,28.7941,28.0307,28.6069,3950296.5692505
2008-05-08,28.4939,28.4982,27.9169,28.2059,2179190.6748161
2008-05-09,28.2645,28.4215,28.1266,28.2956,2425335.6700414
2008-05-12,28.2956,28.6742,28.2162,28.3792,2863328.4418167
2008-05-13,28.4388,28.6372,28.4388,28.6069,1897354.5799219
2008-05-14,28.6906,29.2616,28.6259,29.2616,3901653.7649817
2008-05-15,28.92,29.5566,28.8545,28.9675,5497758.0262582
2008-05-16,29.196,29.2918,28.8545,29.0873,1793488.193002
2008-05-19,28.7941,29.027,28.4688,28.5716,942420.56505961
2008-05-20,28.4982,28.7276,28.2473,28.4163,2645682.7618514
2008-05-21,28.3249,29.0873,28.2059,29.0873,2601842.2098834
2008-05-23,28.5293,29.2072,28.5293,28.9011,1631888.1132835
2008-05-26,28.7941,28.9382,28.6742,28.7941,1524191.0548036
2008-05-27,28.8113,29.19,28.8001,28.8001,2479372.0227658
2008-05-28,28.8295,30.1154,28.8295,29.9404,8354456.9947151
2008-05-29,29.9645,30.3794,29.3814,29.6765,7186672.595763
2008-05-30,29.7299,29.8808,29.4367,29.5858,2620277.8964686
2008-06-02,29.5566,30.0852,29.4651,29.9404,1774941.2036113
2008-06-03,29.5264,29.9102,29.4651,29.8204,1550121.1303005
2008-06-04,29.7601,29.7601,28.5172,28.5172,2309004.5282962
2008-06-05,29.0219,29.0753,28.5172,28.6199,2199963.7203192
2008-06-06,29.0813,29.3332,28.2059,28.2059,1534305.6972643
2008-06-09,27.9109,27.9997,27.4486,27.5624,2214911.9189949
2008-06-10,27.3218,27.5556,26.9138,27.208,3722821.4602638
2008-06-11,27.3753,27.5012,26.4868,26.4868,2849843.4112733
2008-06-12,26.4748,26.9975,26.4748,26.9975,2519358.7150892
2008-06-13,26.8827,26.9854,26.3851,26.9674,2376285.9148896
2008-06-16,27.1174,27.5012,27.0337,27.1475,2555802.2681003
2008-06-17,27.6159,28.4327,27.208,28.199,6116223.6597301
2008-06-18,28.199,28.199,27.6159,27.9109,2084412.8576177
2008-06-19,27.1777,28.5586,27.1777,28.4879,3750406.00559
2008-06-20,28.2353,28.6069,27.3528,27.3528,3845233.6771702
2008-06-23,27.4416,28.0842,26.499,26.499,1774691.9317029
2008-06-24,27.0286,27.1355,26.1626,26.7093,2686564.5142366
2008-06-25,27.0286,27.076,26.2945,26.9674,1294371.6304735
2008-06-26,26.9674,27.1475,26.3239,26.7267,3919386.8526062
2008-06-27,26.1514,27.0216,26.1514,26.4394,2319286.1249654
2008-06-30,27.3158,27.3158,26.4524,26.9501,3067201.5589907
2008-07-01,26.7396,26.9501,26.2048,26.7336,3259893.3818168
2008-07-02,26.499,26.6559,25.8865,25.9702,1618277.8670837
2008-07-03,25.8555,26.1988,25.1474,25.5321,4342756.0588891
2008-07-04,25.5027,25.7357,25.087,25.112,1455549.6870541
2008-07-07,25.1776,26.4394,25.1776,26.0306,2048812.1914783
2008-07-08,25.5683,27.208,25.388,27.208,2458698.686026
2008-07-09,27.0286,27.5012,27.0286,27.5012,5035971.960973
2008-07-10,26.7396,27.4667,26.7336,26.7336,2606210.845004
2008-07-11,27.0156,27.0216,25.9702,26.2048,1875762.9950358
2008-07-14,26.6189,26.9621,26.4455,26.4455,2140059.622811
2008-07-15,25.953,26.3661,25.4613,25.5623,2966336.8696099
2008-07-16,25.8511,26.0306,25.2078,25.3389,2591776.2624002
2008-07-17,25.9098,26.4394,25.5804,26.4394,3353038.7578661
2008-07-18,26.5593,27.088,26.4455,26.8957,3832139.3658506
2008-07-21,26.505,27.5081,26.505,27.5081,2064762.1154045
2008-07-22,27.088,27.2623,26.7818,27.1544,2798312.5310795
2008-07-23,27.3528,28.1446,27.3528,28.1446,3574724.9615563
2008-07-24,28.0307,29.027,28.0307,28.6742,10185729.012013
2008-07-25,28.2059,29.3763,27.8506,29.2616,3670512.6198349
2008-07-28,28.9132,29.4367,28.8001,28.9675,4167335.880806
2008-07-29,28.4982,29.3522,28.4982,29.3522,1577698.7192013
2008-07-30,29.3814,30.6131,29.3642,30.6131,4302923.5673277
2008-07-31,30.3501,30.8477,29.6765,30.8477,4568262.4995012
2008-08-01,30.3501,30.6735,29.5264,30.5536,4017790.1268169
2008-08-04,30.2595,30.3501,29.4651,29.4651,2315446.1781715
2008-08-05,29.3814,30.3794,29.3814,30.2043,3759144.4352355
2008-08-06,30.6735,30.7028,29.497,29.8204,3846735.1056418
2008-08-07,29.8204,30.4086,29.322,29.322,3533176.5517416
2008-08-08,29.2918,29.3159,28.3422,28.807,3037451.2465718
2008-08-11,29.3703,29.3814,28.9079,29.058,1696388.0891405
2008-08-12,29.0158,30.0852,29.0158,29.5566,2732422.4295564
2008-08-13,29.6169,29.8808,28.349,28.7036,1987207.2479716
2008-08-14,28.8295,29.328,28.4094,28.889,3110717.4777756
2008-08-18,29.0098,29.7722,28.8295,29.6109,2046494.5424321
2008-08-19,29.1288,29.8507,29.1288,29.4307,2218015.6441058
2008-08-20,29.2797,29.7239,28.9494,29.3047,2409584.0042376
2008-08-21,28.92,29.2444,28.5293,28.5423,3767791.2719471
2008-08-22,29.0641,29.0995,28.475,29.0995,2698886.6623422
2008-08-25,28.9494,29.4177,28.9079,29.3642,1719686.3170461
2008-08-26,28.8295,29.0037,28.6794,28.8295,1648489.6223843
2008-08-27,28.8295,28.9494,27.9342,28.1093,2996866.3016682
2008-08-28,28.1093,29.19,27.9583,29.19,3306155.9292113
2008-08-29,29.19,30.018,29.19,29.4307,2446448.4209824
2008-09-01,28.8347,29.3047,28.8347,29.0753,606246.6723424
2008-09-02,28.9675,30.3906,28.8657,30.15,2280143.478918
2008-09-03,29.5505,30.1207,29.4307,29.4307,2298040.0425384
2008-09-04,29.5505,29.6523,28.5897,28.5897,2584785.0549222
2008-09-05,28.2291,28.4982,27.1777,27.5987,3781113.985899
2008-09-08,28.4388,29.1288,28.2895,28.7036,2536852.9654434
2008-09-09,28.7036,28.926,27.6944,28.0791,1512235.2784332
2008-09-10,28.0429,28.0791,27.3097,27.5322,3479030.0556157
2008-09-11,27.3278,27.628,26.9674,27.0337,3404827.0257979
2008-09-12,27.4537,27.5081,26.8827,26.9077,1184281.5616726
2008-09-15,26.5834,26.6309,25.6821,25.8555,3995184.0632338
2008-09-16,25.6701,26.4274,24.6247,24.9317,6584526.7361652
2008-09-17,25.2854,25.6701,24.7153,25.388,5908121.0359425
2008-09-18,24.6247,26.0487,24.5057,25.2311,3056273.0147638
2008-09-19,26.4274,27.3882,25.8555,26.9501,6941574.5425532
2008-09-22,27.1475,27.5987,26.8181,27.5857,3443817.7898918
2008-09-23,26.8233,27.0286,26.1264,26.1626,4369989.3047351
2008-09-24,26.2462,26.5464,25.9159,25.9159,3343603.5262813
2008-09-25,25.9461,27.0286,25.7667,27.0286,3702698.840531
2008-09-26,26.4274,27.1475,26.229,26.9674,2556377.332596
2008-09-29,26.5464,26.8957,24.9257,24.9257,2656557.9734839
2008-09-30,24.0244,26.4274,24.0244,26.066,5178845.343646
2008-10-01,26.2462,27.3278,26.066,26.066,4068357.5420996
2008-10-02,26.7154,26.8474,25.9461,26.4205,1870214.086414
2008-10-03,25.9461,26.8474,25.8392,26.7267,2291482.4522406
2008-10-06,25.5873,25.8271,24.3858,24.6376,3426920.6327135
2008-10-07,25.2258,25.4648,23.5441,23.7243,4592501.0042335
2008-10-08,22.3434,24.3194,21.8993,22.985,6606505.5620626
2008-10-09,23.0937,23.5138,22.4271,22.5642,5966405.4457482
2008-10-10,20.5114,21.3152,18.4629,21.0212,13741675.103333
2008-10-13,22.0725,22.2227,20.1206,21.1117,7443508.457349
2008-10-14,22.5537,22.7875,21.2609,21.5015,6298652.4363546
2008-10-15,21.3222,21.3222,19.0994,19.7593,6964822.9160771
2008-10-16,18.3197,19.4004,18.199,18.6191,7421761.5122967
2008-10-17,19.3341,19.5748,16.4273,17.1778,11556278.1377
2008-10-20,17.7186,17.9705,16.8233,16.8233,7551546.3806712
2008-10-21,17.1778,17.8687,16.8173,17.1303,10433214.278522
2008-10-22,16.8785,17.3572,16.0367,16.0367,5061485.8103531
2008-10-23,15.7426,16.198,14.4807,15.784,7275488.7564354
2008-10-24,14.7757,15.1354,13.9943,14.8602,9332568.6594437
2008-10-27,14.1745,15.0215,13.6647,14.7757,11193069.257259
2008-10-28,15.5252,16.1557,15.3147,16.0367,8870146.081239
2008-10-29,17.2373,18.1386,16.756,17.7186,7751752.3022808
2008-10-30,18.6191,18.8537,17.7186,18.4388,9399737.5838272
2008-10-31,18.1085,18.9131,17.7781,18.6191,6096961.3179324
2008-11-03,18.6191,19.2495,18.3197,18.7993,5411853.1295954
2008-11-04,18.9191,20.2717,18.739,20.2717,4239205.0299184
2008-11-05,20.1147,20.1206,19.5204,19.7481,3563722.2154591
2008-11-06,18.7993,19.5798,18.2111,18.5587,5876451.9095308
2008-11-07,18.6794,19.039,18.0852,18.4991,4619060.6362247
2008-11-10,18.9191,19.2133,18.9191,19.0228,1468330.9592328
2008-11-12,18.3793,18.4991,17.2373,18.0178,5613081.6457316
2008-11-13,16.7267,17.898,16.5162,17.5435,6553077.8965563
2008-11-14,18.1688,18.3421,17.8376,18.0791,4431698.594622
2008-11-17,18.0178,18.1085,17.3037,17.7186,2569965.5501155
2008-11-18,17.5685,17.5685,16.8785,17.064,3979318.775816
2008-11-19,17.3529,17.6574,16.8828,17.6574,3647234.1018011
2008-11-20,16.6973,16.9553,16.4273,16.8173,5399626.0526363
2008-11-21,17.1778,17.5375,16.6733,17.1183,3857510.6085109
2008-11-24,17.4478,18.8838,17.1778,18.8838,2728948.8544977
2008-11-25,18.7993,19.5204,18.5284,19.454,4700007.9204206
2008-11-26,18.9796,19.9654,18.8226,19.3694,5506837.3207459
2008-11-27,19.7007,19.9344,19.5144,19.755,3447327.3064815
2008-11-28,19.61,19.9947,18.9191,19.2194,4456368.3977261
2008-12-01,19.0322,19.2133,18.5716,18.6191,3270653.812431
2008-12-02,18.0178,19.46,17.8376,18.9796,4580919.7154279
2008-12-03,19.0994,19.3288,18.5172,18.6484,3101626.5892457
2008-12-04,18.8588,19.9999,18.6906,19.8205,6619362.1955159
2008-12-05,19.5204,20.037,19.1166,19.4298,2726526.8590713
2008-12-08,20.2647,21.0823,20.2405,20.9616,6293176.5701989
2008-12-09,20.9245,21.6215,20.7391,21.6215,6500604.4207275
2008-12-10,21.8026,22.1028,21.2609,21.6999,6907600.5205417
2008-12-11,21.6215,21.8621,21.2678,21.7421,5167909.8429938
2008-12-12,21.0212,21.142,20.6606,20.9082,3943343.6221119
2008-12-15,21.3222,21.6818,20.7814,21.6818,2601017.8734794
2008-12-16,21.6818,22.7936,21.4481,22.7936,6106350.1733482
2008-12-17,22.8531,22.8834,21.3222,21.3222,3730546.5706163
2008-12-18,21.0212,21.7129,20.8477,21.2609,3455168.3572566
2008-12-19,20.9021,21.5439,20.8417,21.0212,5391616.8882485
2008-12-22,21.3222,21.5558,20.571,20.7218,2100703.6463862
2008-12-23,20.7218,21.003,20.5045,20.6554,1479240.9529921
2008-12-29,20.7218,21.2859,20.6554,21.0212,1177863.0998819
2008-12-30,21.0755,21.6102,21.0755,21.3222,2122357.8391004
2008-12-31,21.3222,21.5015,21.1299,21.3222,951774.63834861
2009-01-05,22.1683,22.1925,21.8026,21.9527,2111455.9611707
2009-01-06,21.9405,22.5099,21.9405,22.4753,4046826.2462331
2009-01-07,22.4331,22.4331,21.9941,22.2227,4609170.9181837
2009-01-08,21.6465,22.2899,21.4187,21.5439,4432730.4643824
2009-01-09,21.7189,21.838,20.5416,20.6183,5489388.2871564
2009-01-12,20.709,20.7692,19.73,19.8205,6324759.9006979
2009-01-13,19.6403,19.7007,18.7993,19.2194,7418728.5108435
2009-01-14,19.4901,19.5798,18.0066,18.0127,9384964.4551895
2009-01-15,18.0178,18.5284,17.2443,17.7117,4695109.437569
2009-01-16,18.5828,18.5828,18.1438,18.3197,3700582.92782
2009-01-19,18.6484,18.739,17.5978,17.7781,4586807.1700835
2009-01-20,17.6151,17.7186,17.1183,17.2986,6385870.9380047
2009-01-21,16.8173,18.0066,16.493,18.0066,8705621.9840644
2009-01-22,18.3197,18.4991,16.9975,17.8376,6492755.2541227
2009-01-23,17.6462,17.6462,16.7026,17.0269,5707592.7999582
2009-01-26,16.8785,17.9532,16.6068,17.9532,4728210.4281989
2009-01-27,17.9574,18.0127,17.0881,17.1356,3173245.3070455
2009-01-28,17.5375,17.9574,17.4305,17.6893,2342674.7864006
2009-01-29,17.7781,17.7781,17.1528,17.4116,2945247.3067534
2009-01-30,17.1596,17.4779,16.5835,16.6973,7296940.0534103
2009-02-02,16.6973,16.6973,15.6873,15.7969,5642241.8214
2009-02-03,15.8866,15.9702,14.7144,14.7144,6545329.5981192
2009-02-04,14.8654,14.8948,14.1443,14.655,14153102.446097
2009-02-05,14.4152,15.2198,13.833,14.7757,11570941.122936
2009-02-06,15.2259,15.7901,15.1664,15.3147,9158866.7184224
2009-02-09,15.5554,16.217,15.1414,16.217,4500560.2491742
2009-02-10,16.0298,16.367,15.9039,16.0669,4713483.6757302
2009-02-11,15.5131,16.0126,15.4355,15.6822,5228385.5267851
2009-02-12,15.7304,15.7357,14.7929,14.9861,7403788.4279974
2009-02-13,15.1051,15.3579,14.8948,15.0758,5602553.0959624
2009-02-16,14.9542,14.9542,13.8856,13.8856,4363851.4187668
2009-02-17,13.6527,13.6527,12.2883,12.2883,11968677.061204
2009-02-18,12.6436,12.673,11.1471,11.9044,27598188.03577
2009-02-19,12.433,13.1533,12.132,12.6134,16056600.709008
2009-02-20,12.126,12.433,11.6464,12.0243,9055261.1974532
2009-02-23,12.6134,12.7384,11.6224,11.6224,9129558.1390133
2009-02-24,11.4119,11.5085,11.1531,11.3757,10381290.360296
2009-02-25,11.9587,12.0061,11.3514,11.3514,9782272.5732979
2009-02-26,11.2911,11.8026,11.1108,11.8026,7843907.5471218
2009-02-27,11.5309,12.2227,11.3214,11.5249,15106683.436227
2009-03-02,11.3989,11.5921,11.2255,11.4119,4385811.6941965
2009-03-03,11.4171,11.7483,11.3576,11.6517,8053293.6313867
2009-03-04,11.8327,12.5409,11.6698,12.403,13282637.985466
2009-03-05,12.5228,12.5228,12.0424,12.145,9538061.4643203
2009-03-06,11.9829,12.673,11.9217,12.559,10515079.810864
2009-03-09,12.703,12.7634,12.3124,12.3727,6402874.7603717
2009-03-10,12.3727,13.1231,12.3727,13.0326,10228875.08085
2009-03-11,13.2137,13.4897,13.0446,13.1533,8428636.8364485
2009-03-12,13.0274,13.3637,12.7212,13.3637,8716994.5801095
2009-03-13,13.7846,13.7846,13.4543,13.4543,8430240.292492
2009-03-16,13.6397,13.8753,13.5138,13.7596,5946710.6461745
2009-03-17,13.6647,13.6941,13.2318,13.3577,7121148.8659752
2009-03-18,13.4112,13.4233,12.8833,12.9852,6557877.8300487
2009-03-19,13.0938,13.4009,12.9912,13.3094,11938267.047781
2009-03-20,13.1706,13.5078,13.0989,13.5078,6024812.7524018
2009-03-23,13.6941,14.1331,13.6347,14.1142,6718923.7145476
2009-03-24,14.5954,14.6731,13.9399,14.0244,7120527.4253104
2009-03-25,13.9649,14.7093,13.8804,14.6963,7310883.0486227
2009-03-26,14.667,14.7757,14.4807,14.5048,4769240.5843249
2009-03-27,14.4928,14.5894,13.7846,13.8079,5946898.469659
2009-03-30,13.5078,13.6104,12.679,12.7807,7155845.1968188
2009-03-31,12.9678,13.1775,12.8531,12.8653,7937488.8591598
2009-04-01,13.0637,13.0989,12.547,12.8713,13221000.578641
2009-04-02,13.2137,13.9046,13.2137,13.9046,11243266.822593
2009-04-03,13.7846,14.655,13.6459,13.9338,16859248.138293
2009-04-06,14.1572,14.7817,14.0598,14.5894,13124339.888981
2009-04-07,14.3669,14.7093,14.3306,14.5351,8232763.6084285
2009-04-08,14.3246,15.6641,14.2341,15.6167,11066897.09245
2009-04-09,15.8564,15.9764,15.1172,15.8866,9259526.1932553
2009-04-14,15.5451,16.4446,15.508,16.2946,11566531.908667
2009-04-15,16.1557,16.3963,16.0126,16.3963,7312593.1698549
2009-04-16,16.4567,16.8233,16.0841,16.3248,5934657.4798493
2009-04-17,16.2402,16.3308,15.345,15.345,6098525.3542322
2009-04-20,15.4355,15.4838,14.5532,14.5532,4451795.7074618
2009-04-21,14.5652,14.9542,14.391,14.5472,5446329.1736362
2009-04-22,14.661,15.232,14.5472,14.8948,6436087.053807
2009-04-23,15.0154,15.1888,14.8351,14.9732,8060580.4869421
2009-04-24,14.9542,15.3095,14.9137,15.2492,8354252.9395716
2009-04-27,15.0025,15.2553,14.8533,15.2553,3544680.1604642
2009-04-28,14.9016,15.1716,14.8533,14.9249,3942012.6260613
2009-04-29,15.1,15.6097,15.0457,15.6097,4818812.0713781
2009-04-30,15.7969,16.2886,15.7969,16.1385,7122064.795313
2009-05-04,16.4567,17.0812,16.4273,16.9975,6216738.209035
2009-05-05,16.8173,17.3995,16.637,17.058,7790520.4607635
2009-05-06,16.8173,17.3529,16.794,16.9613,4668014.1608259
2009-05-07,17.2986,17.3822,16.9673,17.0881,5122247.866988
2009-05-08,17.058,17.1183,16.5524,16.8173,6456739.5212708
2009-05-11,16.8173,16.9673,16.5162,16.7095,4135702.6959253
2009-05-12,16.8656,17.4417,16.756,17.1468,4883831.460328
2009-05-13,17.1468,17.2683,16.756,16.7871,4429589.6383363
2009-05-14,16.1557,16.5706,15.916,16.2774,8066888.8053316
2009-05-15,16.373,16.4748,15.9228,16.0669,5057912.526531
2009-05-18,16.0367,16.2101,15.7719,16.198,2340531.0479882
2009-05-19,16.7026,16.7457,16.3308,16.4567,4143671.2811652
2009-05-20,16.4567,16.8586,16.2101,16.2774,5184394.2522678
2009-05-21,15.7969,16.367,15.7969,15.9039,4639150.7926392
2009-05-22,15.916,16.0669,15.5252,15.6873,2677283.4834138
2009-05-25,15.916,15.916,15.4355,15.646,1669547.8813269
2009-05-26,15.5675,15.7426,15.376,15.7004,2190758.050771
2009-05-27,15.7658,16.1023,15.652,15.7477,5993476.3750026
2009-05-28,15.7901,15.8805,15.3579,15.376,5251937.6642161
2009-05-29,15.4985,15.6132,14.8076,15.0154,9129117.5654077
2009-06-01,15.3147,16.2101,15.1958,16.1867,6115839.8969316
2009-06-02,16.078,16.6611,15.9289,16.1557,5561245.8422266
2009-06-03,16.5162,16.5464,15.7357,15.7357,4850097.4349913
2009-06-04,15.8444,16.1212,15.6873,16.0669,4640799.4654474
2009-06-05,16.3075,16.5162,16.0367,16.0367,3984497.83449
2009-06-08,15.2198,15.7254,15.0758,15.1664,8611472.5639561
2009-06-09,15.1354,15.1354,14.3548,14.7213,15839240.242481
2009-06-10,14.9076,15.376,14.9076,15.376,7310574.6470988
2009-06-12,15.4907,15.8564,15.2492,15.7426,6183137.515184
2009-06-15,15.677,15.916,15.4959,15.8564,3910897.6948693
2009-06-16,15.6873,16.072,15.5614,15.9228,4213123.0724681
2009-06-17,15.8029,16.0367,15.5864,15.6167,7118392.9621319
2009-06-18,15.6167,15.7658,15.3519,15.6167,3783038.5969129
2009-06-19,15.4062,16.0298,15.4062,15.9832,7319104.3839837
2009-06-22,15.8263,15.9039,15.2863,15.4666,3617919.7253709
2009-06-23,15.1958,15.6167,15.1958,15.4666,2998632.0743033
2009-06-24,15.4666,15.5864,15.1354,15.2863,3439511.7625994
2009-06-25,15.382,15.4536,14.9249,15.0085,6910001.6466921
2009-06-26,15.2492,15.2863,15.0397,15.1664,2550732.1934234
2009-06-29,15.0275,15.8263,15.0275,15.8263,4805080.0877347
2009-06-30,16.0064,16.3963,15.3147,15.3147,8172567.3410555
2009-07-01,15.3217,15.7658,15.238,15.7304,3416932.3653133
2009-07-02,15.7054,15.9453,15.3277,15.345,3253738.1047851
2009-07-03,15.376,15.5502,15.0871,15.0871,2207584.4842915
2009-07-06,15.0154,15.2492,14.8654,15.0758,1470253.2514382
2009-07-07,15.1958,15.3095,15.0275,15.0569,1672849.8645603
2009-07-08,14.7377,15.1664,14.7377,15.1294,3407844.9549961
2009-07-09,15.1888,15.3147,14.8422,15.1544,3651778.966364
2009-07-10,15.2259,15.2553,15.0457,15.1664,2938512.327609
2009-07-13,14.9861,15.2863,14.8766,15.1354,2372085.3933816
2009-07-14,15.3035,16.3429,15.2975,16.3429,4745230.482225
2009-07-15,16.3963,16.781,16.0488,16.781,10893238.049385
2009-07-16,16.5835,17.1183,16.4809,17.0208,5782787.1203887
2009-07-17,16.8173,17.1778,16.756,17.1778,4919230.3901322
2009-07-20,17.2071,18.2999,17.2071,18.199,7295867.604502
2009-07-21,18.1274,18.6069,17.8747,18.4991,6765080.7561575
2009-07-22,18.2584,18.3197,17.6824,17.8919,6156204.5550324
2009-07-23,18.0178,18.1386,17.898,18.1085,3164096.4483044
2009-07-24,18.3197,19.2194,18.2534,18.9063,4624731.2822903
2009-07-27,19.159,19.7895,19.0994,19.2194,8946497.487086
2009-07-28,19.3936,19.5798,18.3249,18.3249,3219418.5803146
2009-07-29,18.3197,18.764,18.1085,18.4388,2448968.9657681
2009-07-30,18.739,19.8205,18.4388,19.8205,3520932.0837191
2009-07-31,19.8266,20.7218,19.6334,20.0069,8373699.626641
2009-08-03,19.9999,20.5416,19.8205,19.9707,4484470.0373367
2009-08-04,19.8136,19.8136,19.5204,19.5798,2083013.4567179
2009-08-05,19.4901,19.9707,18.9796,18.9796,3421284.7687748
2009-08-06,19.2194,19.6757,18.6251,19.2194,3016614.4338362
2009-08-07,19.2176,19.8222,18.8019,19.8222,2213266.7243993
2009-08-10,19.8222,19.8688,19.2313,19.8688,2731813.7423382
2009-08-11,19.6532,20.0482,18.9191,18.9191,2695510.4772384
2009-08-12,18.764,18.9494,18.3671,18.6319,3111251.9631234
2009-08-13,19.5204,19.8205,18.9191,19.454,3616476.2671104
2009-08-14,19.5798,20.0604,19.0994,19.3936,4113432.8595674
2009-08-17,18.8649,18.9796,18.3913,18.3913,3696586.4614557
2009-08-18,18.6371,18.7924,18.205,18.7924,2708358.9948621
2009-08-19,18.6009,19.0994,18.3853,19.0994,2913375.2846022
2009-08-20,19.34,19.7593,19.159,19.7593,5709664.6553087
2009-08-21,19.616,21.0151,19.616,21.0151,8548536.6243988
2009-08-24,21.0212,21.6215,20.9082,21.6162,4080971.8600699
2009-08-25,21.2014,21.8621,21.0212,21.6818,4004837.2628128
2009-08-26,21.4998,21.9233,20.8495,21.0236,3099678.7901473
2009-08-27,21.3696,22.2701,21.1721,21.3222,7854925.365474
2009-08-28,21.8026,22.1984,21.3222,21.3222,3233243.316296
2009-08-31,21.2023,21.5611,21.0789,21.2023,1610491.3083073
2009-09-01,21.3799,21.6809,20.8754,21.3799,2134812.1592877
2009-09-02,21.016,21.0773,19.9895,19.9895,4744816.5749166
2009-09-03,20.3363,20.3906,19.4004,19.4004,5570799.3330424
2009-09-04,19.6403,19.8084,19.2254,19.34,2447559.1302302
2009-09-07,19.5798,19.8809,19.4004,19.5497,2639794.1477915
2009-09-08,19.736,19.7593,19.2857,19.4004,3346718.8454345
2009-09-09,19.34,19.755,19.2194,19.5497,5476106.1523524
2009-09-10,19.9645,20.0007,18.8605,18.9166,3160872.145154
2009-09-11,19.2202,19.3315,18.6199,18.6501,2903595.7099625
2009-09-14,18.4396,18.5881,17.9877,18.2921,4458956.1879567
2009-09-15,18.5518,18.8933,18.1059,18.4336,3822422.3990391
2009-09-16,18.6751,18.9666,18.6329,18.9166,3237468.1852927
2009-09-17,19.3384,19.4004,18.9847,19.3384,4602812.7454126
2009-09-18,19.2141,19.6981,19.109,19.4617,8865510.7831465
2009-09-21,19.6981,20.2113,19.592,19.7895,5278367.442934
2009-09-22,20.0569,21.3265,19.9146,20.9366,8453107.2220258
2009-09-23,21.2393,21.7732,21.1599,21.5378,7326333.2693278
2009-09-24,21.5611,22.2735,21.4369,21.6793,7939790.2765468
2009-09-25,21.4998,21.7077,21.2454,21.4533,6876813.7007455
2009-09-28,21.5542,21.8026,21.3118,21.3118,3425416.8854334
2009-09-29,21.4067,21.5542,20.5735,20.5735,6960194.5744101
2009-09-30,20.7149,21.4326,20.5269,20.7823,9764425.8640593
2009-10-01,21.304,21.8026,20.6952,20.6952,13766546.642772
2009-10-02,21.0773,21.4127,20.4795,21.2048,12406020.566613
2009-10-05,21.1315,21.198,20.7417,21.01,3117378.2550495
2009-10-06,21.0841,22.1649,21.0841,21.8896,3472705.5055672
2009-10-07,21.8561,21.8819,21.2454,21.2454,3500212.3708103
2009-10-08,21.4067,21.5731,21.0773,21.4464,5813743.2132018
2009-10-09,21.4127,21.8759,21.3118,21.474,5235614.4121292
2009-10-12,21.4799,21.6689,21.3118,21.5473,5365424.7873967
2009-10-13,21.5473,21.5662,21.1773,21.3998,5406349.4377382
2009-10-14,21.4127,22.2856,21.3463,22.2856,10638717.518037
2009-10-15,22.2856,22.5814,21.8621,22.0838,5531130.3174767
2009-10-16,22.0165,22.5478,22.0165,22.2856,4396998.7855656
2009-10-19,22.3192,23.494,22.2856,23.3249,4178941.5171003
2009-10-20,23.5613,23.8769,23.393,23.494,3617462.9201061
2009-10-21,23.494,23.6957,22.91,23.5681,3729488.0345588
2009-10-22,23.4526,24.0977,23.1912,23.8295,2857914.0240849
2009-10-23,24.1581,24.2185,23.9907,24.165,2771348.2670138
2009-10-26,23.9572,24.265,23.5267,23.5267,2593811.0168154
2009-10-27,23.3603,23.3603,22.8902,23.1584,2155658.247257
2009-10-28,23.0912,23.1584,22.5814,22.7419,4605531.5483207
2009-10-29,22.4943,24.0304,22.0165,23.6957,7892106.2995724
2009-10-30,23.6553,24.3875,23.2378,23.2921,5996818.9373839
2009-11-02,23.2585,23.5751,22.9368,23.4267,4776636.4238775
2009-11-03,23.3603,23.3603,22.3667,22.4875,5785572.0093376
2009-11-04,22.8824,23.393,22.8764,23.393,2585094.6158503
2009-11-05,23.1584,24.165,23.0912,24.165,6435670.8276902
2009-11-06,24.1443,24.265,23.3801,23.8425,4954502.9448759
2009-11-09,24.1581,24.7695,23.9632,24.7695,3954850.709047
2009-11-10,24.4341,25.1785,24.3263,24.8032,2343975.6379414
2009-11-12,24.8032,25.0844,24.2848,25.0844,3828487.2425412
2009-11-13,24.7695,25.2389,24.6282,25.1853,3415960.7845726
2009-11-16,25.5346,26.3799,25.5346,26.3799,3508014.0018418
2009-11-17,26.179,26.3869,25.8831,25.978,2487832.1953972
2009-11-18,26.1117,26.1712,25.2061,25.3733,2393013.7990509
2009-11-19,25.1716,25.2319,24.3392,24.4341,5405915.820558
2009-11-20,24.6014,25.2121,24.4195,24.843,2724065.4439012
2009-11-23,25.3052,25.978,25.0646,25.8504,2867385.1972007
2009-11-24,25.8434,25.8434,25.1785,25.5011,4002476.7158104
2009-11-25,25.5139,25.7633,24.9102,24.9102,1452843.6375925
2009-11-26,24.9775,24.9844,24.5342,24.5342,4097569.890958
2009-11-27,23.9028,24.9033,23.4267,24.8697,4798470.3242468
2009-11-30,25.2665,25.5011,25.1042,25.2389,2773343.6016853
2009-12-01,25.3527,25.7279,25.2389,25.5011,5453542.9867255
2009-12-02,25.5743,25.7693,25.401,25.5079,4944117.0018264
2009-12-03,25.8434,26.0445,25.4476,25.5675,2231141.2593395
2009-12-04,25.5407,26.2385,25.2389,26.179,3040587.435001
2009-12-07,25.978,26.179,25.6416,26.179,963209.84222188
2009-12-08,26.0445,26.2928,25.4735,25.4735,2205671.46732
2009-12-09,25.3733,25.4665,24.5073,24.5073,6481205.2692312
2009-12-10,24.7955,24.9775,24.5005,24.7695,4306619.7479976
2009-12-11,25.0715,25.2389,24.5005,24.9379,3615952.2164007
2009-12-14,25.2932,25.4476,25.1716,25.401,1524818.2924894
2009-12-15,25.2733,25.2733,24.9775,25.1716,2613104.6625272
2009-12-16,25.1853,25.4735,25.0042,25.0241,1708011.1164983
2009-12-17,24.9379,25.0172,24.5678,24.9033,3253392.602326
2009-12-18,24.7153,25.4476,24.7153,25.4476,8085281.5939603
2009-12-21,25.4735,25.8434,25.313,25.7167,2545200.675865
2009-12-22,25.8434,26.0583,25.6416,25.8434,2060967.3853754
2009-12-23,25.8434,25.978,25.5407,25.7089,1366296.4309888
2009-12-28,26.1592,26.1712,25.9978,26.0781,2100209.7401862
2009-12-29,26.0781,26.1117,25.5537,25.5889,5677785.6767322
2009-12-30,25.5889,25.6692,25.1388,25.1716,2014868.3139768
2009-12-31,25.3664,25.5079,25.2181,25.5079,1293793.0877651
2010-01-04,25.4398,25.984,25.4398,25.9642,1432861.3057709
2010-01-05,26.1117,26.4015,25.8771,25.8771,3454309.2387258
2010-01-06,25.9366,26.0177,25.7227,26.0047,1361112.7346979
2010-01-07,25.8159,25.978,25.5079,25.8771,2371569.4585014
2010-01-08,26.0781,26.1652,25.7089,25.9435,2174528.7104265
2010-01-11,25.9435,26.2195,25.9435,26.1117,2829641.9520532
2010-01-12,26.0513,26.1048,25.8089,25.9098,2800197.7223496
2010-01-13,25.7089,26.1048,25.5476,25.978,1452225.6751403
2010-01-14,26.1048,26.1117,25.8504,25.978,4878069.2213287
2010-01-15,25.9642,26.0781,25.8159,25.897,4316962.7930908
2010-01-18,25.9642,26.1117,25.8624,26.1117,1138994.0732317
2010-01-19,26.1117,26.85,26.0711,26.85,7756444.4111802
2010-01-20,26.85,27.3408,26.7836,27.0518,3776368.5444052
2010-01-21,27.0518,27.2261,26.7224,27.1519,3392255.605784
2010-01-22,26.5878,26.8827,26.5214,26.6818,5462530.6882794
2010-01-25,26.7224,27.1519,26.6084,27.0174,7411093.8340205
2010-01-26,26.8164,26.9371,26.3135,26.448,7557063.985379
2010-01-27,26.448,26.7767,26.3799,26.448,3431613.9010172
2010-01-28,26.85,26.9242,26.448,26.468,3515315.9296522
2010-01-29,26.4455,26.5645,26.179,26.3481,3458081.9400746
2010-02-01,26.179,26.3471,26.1117,26.179,2108048.4721529
2010-02-02,26.3471,26.3471,26.0513,26.179,2803568.1104324
2010-02-03,26.3471,26.5473,26.1592,26.4403,2599936.1493372
2010-02-04,26.4334,26.4334,25.037,25.037,3444767.3419523
2010-02-05,24.5005,24.7023,23.5344,23.5344,5107340.2474603
2010-02-08,23.8295,24.3919,23.6079,23.6079,4207192.7198561
2010-02-09,24.065,24.3125,23.9632,23.9976,3846141.4906785
2010-02-10,24.165,24.5876,24.0304,24.2323,4168930.0616156
2010-02-11,24.4341,24.4936,23.5803,23.6415,2415758.9911411
2010-02-12,24.1581,24.4798,24.0304,24.366,3953276.2381092
2010-02-15,24.5678,25.7089,24.4341,25.608,5782025.3918126
2010-02-16,25.7227,26.0047,25.0577,25.2181,3149552.8817033
2010-02-17,25.7761,25.8029,25.4398,25.6355,2570319.1684042
2010-02-18,25.2061,25.4338,24.7084,24.8766,4083410.0871555
2010-02-19,24.6351,25.2121,24.5073,24.7695,1525071.0426105
2010-02-22,25.2258,25.2517,24.83,24.9033,953182.15507803
2010-02-23,24.8352,24.9697,24.3875,24.3875,1836592.523287
2010-02-24,24.3807,24.6014,24.2116,24.2383,1255355.3594867
2010-02-25,24.3125,24.4341,23.5267,23.8097,9297370.3065705
2010-02-26,23.8701,24.7023,23.7614,24.6757,4704754.5213186
2010-03-01,24.8352,25.0974,24.4936,24.9697,1315572.4961357
2010-03-02,24.8964,25.8297,24.5204,25.3337,4486303.0554168
2010-03-03,25.4735,25.7486,25.0042,25.3052,2048259.1556629
2010-03-04,25.2992,25.696,25.0577,25.5079,2135362.8762947
2010-03-05,25.5743,25.702,25.3864,25.5079,1561119.2387808
2010-03-08,25.689,25.7486,25.4398,25.7089,2326855.8751518
2010-03-09,25.6416,25.6416,25.2733,25.608,1989223.4519193
2010-03-10,25.407,25.8236,25.3733,25.608,1410817.553237
2010-03-11,25.5079,25.7357,25.2121,25.3733,2589195.4285949
2010-03-12,25.4735,25.9582,25.413,25.5821,3759050.5234933
2010-03-15,25.4803,25.7823,25.4803,25.6416,5993475.2155985
2010-03-16,25.6486,26.2324,25.5821,26.2256,3315074.0665116
2010-03-17,26.5145,26.85,26.3471,26.5817,3435088.6354802
2010-03-18,26.5817,26.844,26.2592,26.6145,3450697.6945642
2010-03-19,26.6491,26.9172,26.1117,26.7163,9770213.6099515
2010-03-22,26.6818,26.6818,25.8771,26.0781,3459943.9432603
2010-03-23,26.1712,26.448,26.0445,26.448,3468114.2648354
2010-03-24,26.5145,26.7163,26.1048,26.1117,2072563.746436
2010-03-25,26.4075,26.944,26.273,26.944,2624803.0511595
2010-03-26,26.5817,26.9837,26.5145,26.9113,2590910.1874439
2010-03-29,26.7224,26.9837,26.4868,26.5817,1307483.3328565
2010-03-30,26.7163,26.85,26.5878,26.8371,1495141.0225366
2010-03-31,26.53,26.8793,26.53,26.8164,3892936.2046122
2010-04-01,26.85,28.1256,26.8164,28.1256,5954853.1420482
2010-04-06,28.0919,28.5276,28.0247,28.5276,3477965.722537
2010-04-07,28.1921,28.5276,28.1128,28.5276,3459895.2482828
2010-04-08,28.0644,28.2939,27.9575,28.0575,3614224.704105
2010-04-09,28.0644,28.5276,28.0515,28.1524,3722187.2661526
2010-04-12,28.5147,28.5147,28.0919,28.4612,1793986.7368189
2010-04-13,28.4612,28.7294,28.1524,28.5888,3303708.4268918
2010-04-14,28.5215,29.3142,28.4612,29.2124,4720814.5886463
2010-04-15,29.6705,29.6825,28.8976,29.4608,5638124.7769962
2010-04-16,29.3607,29.4608,29.0709,29.2659,5102710.746389
2010-04-19,28.4612,28.7898,28.2266,28.5353,2736610.1976179
2010-04-20,28.5353,29.0649,28.5353,29.0649,3214900.382049
2010-04-21,29.1995,29.253,28.2593,28.2593,2052443.4455117
2010-04-22,28.3672,28.67,27.3528,27.4537,6553869.7696421
2010-04-23,27.5581,27.8246,27.2709,27.4529,4950930.820458
2010-04-26,27.7893,28.0842,27.7763,28.0247,4660365.5711522
2010-04-27,27.8574,28.1188,27.4607,27.5546,1548188.4034569
2010-04-28,27.3192,27.6418,26.9647,27.025,1849605.6763107
2010-04-29,27.0924,28.4612,27.0639,28.3197,4981037.0699741
2010-04-30,28.8631,29.3677,28.5423,28.6622,4061197.0616047
2010-05-04,29.1995,29.2659,27.2597,27.3062,3408369.0057059
2010-05-05,27.3062,27.515,26.6283,26.9293,5178655.201353
2010-05-06,26.8827,27.3132,26.5947,26.9975,4613573.1760268
2010-05-07,26.179,26.6818,25.8434,25.8434,8442699.2502961
2010-05-10,27.2459,27.8574,27.1183,27.8367,2963161.261437
2010-05-11,27.5219,27.6288,27.2062,27.4537,2366139.9685147
2010-05-12,27.4874,27.7099,26.7948,27.5219,4663661.7573645
2010-05-13,27.6823,28.0247,27.3261,27.3873,3157196.8337602
2010-05-14,27.2657,27.4141,26.8371,26.8561,3980377.3118736
2010-05-17,26.8164,27.5746,26.8164,27.5219,3337878.3882172
2010-05-18,27.6556,27.9575,27.6556,27.8574,4155412.5677538
2010-05-19,27.3873,27.7229,26.7163,26.9509,6996007.4115226
2010-05-20,27.1855,27.5219,25.9098,25.9098,3406348.1641413
2010-05-21,26.0445,26.5679,25.8434,26.179,5287661.2272033
2010-05-24,26.4541,26.6491,25.6218,26.0367,3049076.5927379
2010-05-25,25.5346,25.5346,24.8352,25.1716,3624194.4210377
2010-05-26,25.608,26.844,25.5821,26.844,11089111.277405
2010-05-27,26.5283,27.0104,26.2851,26.85,2189799.2234768
2010-05-28,27.1183,27.5219,26.7163,27.5219,3611027.0672519
2010-05-31,27.32,27.6572,27.2502,27.6572,2189896.6134318
2010-06-01,27.1251,27.3062,26.85,27.0846,3520352.3816065
2010-06-02,27.1183,27.1183,26.5679,26.85,4523943.1135884
2010-06-04,27.1183,27.1183,25.2517,25.5139,6332998.6271223
2010-06-07,25.5139,25.5743,24.843,25.1716,7998900.1821608
2010-06-08,25.5079,25.5277,24.9697,25.3052,3615212.5165049
2010-06-09,25.407,25.8365,25.2389,25.5011,4838357.3078068
2010-06-10,25.5743,26.1988,25.3052,26.179,2836296.9323059
2010-06-11,26.3661,26.3661,25.407,25.7761,2518862.4900808
2010-06-14,26.0781,26.2324,25.7089,25.7089,1604974.8630036
2010-06-15,25.7089,26.1117,25.6416,25.8434,1456294.0245667
2010-06-16,26.273,26.2799,25.7089,25.8771,2322615.9339002
2010-06-17,25.8702,25.8702,25.1042,25.1388,5428010.5868779
2010-06-18,25.1388,25.4873,24.5073,24.7695,8047017.7763156
2010-06-21,25.1716,25.4803,25.1716,25.3389,5515052.8590857
2010-06-22,25.2061,25.6287,25.112,25.5537,5569357.0341862
2010-06-23,25.3199,25.5346,25.1319,25.3458,3810215.0319519
2010-06-24,25.313,25.4398,24.9697,25.3389,2043672.5525479
2010-06-25,25.401,25.9098,25.1853,25.6752,4100818.5415971
2010-06-28,25.6486,25.8236,25.4199,25.5079,1967660.8521388
2010-06-29,25.3052,25.3389,24.7695,24.8032,4332030.4104016
2010-06-30,24.849,25.0379,24.1909,24.4643,5484592.9912809
2010-07-01,24.3996,24.7153,24.065,24.265,2571970.1600208
2010-07-02,24.3996,24.7351,23.9976,24.6351,2396322.7387096
2010-07-05,24.6351,24.6687,24.5073,24.6144,819891.2483265
2010-07-06,24.6351,25.3389,24.6144,25.3389,2404051.327275
2010-07-07,25.037,25.1388,24.6351,25.1388,2993824.0249813
2010-07-08,25.4199,25.5079,25.037,25.0974,3486365.6061486
2010-07-09,25.1319,25.1646,24.7695,25.1042,2038827.4022908
2010-07-12,25.037,25.4398,24.9309,25.3733,4240479.2151619
2010-07-13,25.3733,26.0513,25.3733,25.8434,6381903.456746
2010-07-14,26.1117,26.2799,26.0781,26.2385,3198279.1630764
2010-07-15,26.179,26.4403,26.1117,26.2454,2851512.9533575
2010-07-16,26.1928,26.3256,25.897,25.9236,1816788.7397161
2010-07-19,25.7761,26.1048,25.6752,25.8297,3421615.198979
2010-07-20,25.8504,25.9702,25.3458,25.4941,3528931.972873
2010-07-21,25.6416,25.978,25.608,25.7761,6451541.9121291
2010-07-22,25.6692,26.267,25.5743,26.179,2654003.8059757
2010-07-23,26.3471,26.85,26.2126,26.6491,4427083.0064014
2010-07-26,26.9837,27.4874,26.8561,27.4874,4773545.4522131
2010-07-27,27.5348,27.6556,27.3528,27.4874,4230115.3007928
2010-07-28,27.5348,27.622,26.7836,26.9509,2444538.8822235
2010-07-29,26.9509,27.145,26.6818,26.7224,2214415.6939865
2010-07-30,26.774,26.774,25.928,26.3127,3528102.9988521
2010-08-02,26.5473,27.5348,26.448,27.5348,3121214.7236307
2010-08-03,27.4874,27.8428,27.2657,27.5219,3716076.0464815
2010-08-04,27.3805,27.6823,27.1328,27.5814,1661100.462142
2010-08-05,27.3192,27.6556,27.1183,27.4537,2138481.6736605
2010-08-06,27.5072,27.7893,27.1519,27.3598,1464240.5811262
2010-08-09,27.4537,27.6418,27.2657,27.2657,1664026.7984064
2010-08-10,27.2131,27.2321,26.5283,26.6223,2690274.6077574
2010-08-11,26.5473,26.5473,26.3135,26.3135,2101997.5415015
2010-08-12,26.2454,26.5076,25.978,26.3799,1952794.9711632
2010-08-13,26.5214,26.6016,25.7761,25.7761,2421564.1280968
2010-08-16,26.1048,26.179,25.7563,26.179,1520999.2149715
2010-08-17,26.1712,26.9906,26.0108,26.6491,2573279.1273912
2010-08-18,26.844,27.0846,26.5404,26.9906,2601534.9677638
2010-08-19,27.0924,27.4537,26.1177,26.3799,4290051.8616194
2010-08-20,26.3799,26.3799,25.8434,26.1652,1843649.8168059
2010-08-23,26.3135,26.4127,26.1117,26.3135,2774100.6926444
2010-08-24,26.1652,26.179,25.4398,25.5079,4268397.668905
2010-08-25,25.5743,25.7693,25.1388,25.1716,2907665.2187931
2010-08-26,25.2466,25.5889,25.2466,25.313,4255662.7728953
2010-08-27,25.4941,25.7761,25.2389,25.7761,3436079.9260928
2010-08-30,25.8555,25.978,25.407,25.5407,1505954.7857452
2010-08-31,25.4717,25.6614,24.9404,25.5777,3860263.0341415
2010-09-01,25.5743,25.5743,25.1319,25.5476,6016900.9779689
2010-09-02,25.9504,26.2385,25.7891,26.0108,3445658.9238015
2010-09-03,26.1117,26.2454,25.9366,26.0177,2045823.2473857
2010-09-06,26.1092,26.2782,26.0384,26.2566,954508.51351167
2010-09-07,26.0781,26.7836,26.0781,26.6353,3823279.1987616
2010-09-08,26.543,27.2502,26.53,27.2502,3219598.2879696
2010-09-09,27.1183,27.3873,27.025,27.2528,1543445.2807716
2010-09-10,27.1183,27.3408,26.7163,27.1915,3325805.5120201
2010-09-13,27.7229,27.9851,27.6893,27.7229,9762180.0980751
2010-09-14,27.7565,27.8574,27.3192,27.4537,6601394.9082378
2010-09-15,27.5219,27.603,27.2873,27.5219,6572408.6432033
2010-09-16,27.3555,27.5168,27.2864,27.2924,4734559.3257362
2010-09-17,27.3805,27.8506,27.2994,27.8506,11955505.069801
2010-09-20,27.8574,28.1256,27.5271,28.1256,3047005.8967918
2010-09-21,28.1593,29.0709,28.1308,28.9848,7851458.7468406
2010-09-22,28.8709,29.1658,28.7829,29.1658,4512289.9417207
2010-09-23,29.1658,29.4401,28.8631,29.1589,9583895.0321514
2010-09-24,28.9036,30.5415,28.8631,30.5415,8547925.6183721
2010-09-27,30.2396,30.7969,29.9179,29.9179,3912813.0306493
2010-09-28,29.6557,30.0378,29.0925,29.2659,5279921.0445958
2010-09-29,29.4488,29.9878,29.303,29.3236,4379284.2484086
2010-09-30,29.3236,29.6669,29.1978,29.5618,5596832.5955153
2010-10-01,29.4772,30.0862,29.4772,29.9395,4961299.3724441
2010-10-04,29.8369,30.1983,29.7367,30.1983,3765511.8832403
2010-10-05,29.8696,30.8003,29.8696,30.7795,2081754.3437293
2010-10-06,30.7433,30.8245,30.0714,30.2061,4421913.2229611
2010-10-07,30.2121,30.8564,29.8619,30.401,8486629.0763894
2010-10-08,30.3742,30.5071,29.9257,30.0033,5635677.2746768
2010-10-11,30.0378,30.2061,29.6023,29.9378,1964390.1728195
2010-10-12,29.9327,30.2051,29.6031,30.0378,2389091.534557
2010-10-13,30.2611,30.871,30.093,30.7443,5123451.3285738
2010-10-14,30.8564,31.2765,30.8071,31.0737,7298770.7526819
2010-10-15,31.0815,31.0867,30.7795,30.7795,2809256.1475612
2010-10-18,30.877,31.4592,30.877,31.2833,3852671.2552749
2010-10-19,31.3825,31.7801,30.7305,30.877,6242696.1102332
2010-10-20,31.0531,31.2272,30.5277,30.9486,2285334.1316343
2010-10-21,31.3333,32.2019,31.1505,32.2019,4907708.230942
2010-10-22,31.894,31.9984,31.5852,31.9984,2836059.2544397
2010-10-25,31.894,32.2708,31.5076,31.5076,3081422.8112172
2010-10-26,31.2195,31.2979,30.7305,31.0867,3043421.0189274
2010-10-27,31.1436,31.8509,30.877,31.6481,6359872.4576585
2010-10-28,31.6481,31.8509,31.2566,31.2627,2053571.5458228
2010-10-29,31.4342,31.6275,30.8788,31.5084,3013785.4875268
2010-11-02,31.6275,32.2786,31.5153,32.1381,3672380.4200417
2010-11-03,32.2019,32.2572,31.9984,31.9984,2019080.429527
2010-11-04,32.2019,32.9014,32.1381,32.7754,5711115.0699945
2010-11-05,32.7678,32.9153,32.2286,32.4175,2589168.7622977
2010-11-08,32.4882,32.7962,32.032,32.3831,1954771.7553671
2010-11-09,32.2434,32.3468,31.9906,32.0397,4512907.9041727
2010-11-10,32.2079,32.2356,31.5852,31.7112,3692492.6051364
2010-11-12,30.877,32.1381,30.877,32.1381,2866606.0775614
2010-11-15,32.0682,32.2079,31.6119,31.7939,2092999.4053096
2010-11-16,31.6611,31.7172,30.8986,31.4015,3125778.1386611
2010-11-17,31.1368,31.3678,30.6667,31.1574,3529401.5315843
2010-11-18,31.4722,31.5076,30.877,30.9408,3317100.7050972
2010-11-19,31.1014,31.1505,29.8973,30.0448,4632261.612733
2010-11-22,30.2474,30.3526,29.4134,29.6179,5545072.1532849
2010-11-23,29.5824,29.8619,28.8475,29.6031,6299563.7280757
2010-11-24,29.7222,30.5622,29.6877,30.4501,5066621.9710708
2010-11-25,30.5277,30.7383,30.282,30.5622,1534909.7468656
2010-11-26,30.3949,30.4561,29.6247,30.2474,2379463.8418708
2010-11-29,30.1853,30.4561,29.485,29.6877,1977901.8696601
2010-11-30,29.547,30.583,29.3719,30.1068,7473228.6252581
2010-12-01,30.4561,31.0669,30.3173,30.7089,2577066.9009949
2010-12-02,30.8918,31.4092,30.8848,31.1298,4708284.9071844
2010-12-03,31.3886,31.4377,31.0177,31.3678,1541564.7271184
2010-12-06,31.4015,31.7112,31.0245,31.7112,2172744.3873239
2010-12-07,31.5499,31.8301,31.1436,31.1642,2059727.9822586
2010-12-08,31.1642,31.424,31.0245,31.2627,1976112.9089406
2010-12-09,31.2627,31.3678,30.7383,31.235,6697370.3900009
2010-12-10,31.2411,31.4092,31.0591,31.2272,2957293.5166532
2010-12-13,31.2488,31.6119,31.1928,31.2272,2968726.4017181
2010-12-14,31.1928,31.4377,31.0323,31.2627,2528950.4662443
2010-12-15,31.3678,31.5283,31.0531,31.5076,1789234.3388998
2010-12-16,31.1928,31.2911,30.8149,31.0815,3711964.7990989
2010-12-17,31.0737,31.3747,30.8426,31.3601,4994611.3746429
2010-12-20,31.1574,31.2833,30.3872,30.3872,3652104.7589512
2010-12-21,30.8071,30.8227,30.3949,30.7383,2372928.2802533
2010-12-22,30.7383,30.8003,30.6183,30.702,1687651.9783036
2010-12-23,30.5976,30.8003,30.4923,30.633,880870.11355153
2010-12-27,30.6252,30.7589,30.2474,30.2474,765596.3484598
2010-12-28,30.2474,30.3742,29.9739,29.9739,1910986.854802
2010-12-29,30.2474,30.7305,30.0448,30.7305,1863131.2860021
2010-12-30,30.7305,31.1368,30.5898,31.0177,3754634.3527994
2010-12-31,31.0193,31.0643,30.3536,30.3536,1444170.1345836
2011-01-03,30.4993,30.7933,30.3173,30.3872,1667995.4390693
2011-01-04,30.5898,30.6183,29.7083,29.7636,3746898.8078088
2011-01-05,29.736,29.736,28.8545,29.1978,9511585.3094334
2011-01-07,29.0219,29.0219,28.0834,28.1809,10143158.007671
2011-01-10,28.2317,28.4266,27.8453,28.2801,13217378.599841
2011-01-11,28.5879,28.6294,28.1955,28.3706,10756436.46664
2011-01-12,28.3784,28.9804,28.3215,28.6845,11296315.362918
2011-01-13,28.952,28.952,28.6578,28.8821,8155129.9015083
2011-01-14,28.8398,28.9322,28.651,28.9166,7084963.8601063
2011-01-17,28.9028,28.9588,28.6163,28.9166,3451084.9355755
2011-01-18,29.1339,30.0378,29.077,30.0378,5803914.9435846
2011-01-19,30.2121,30.6597,30.0378,30.0378,4113803.8689195
2011-01-20,29.7558,30.3173,29.6523,29.8551,3907948.1705204
2011-01-21,30.0586,30.1853,29.7714,29.8895,2706599.0192483
2011-01-24,29.9041,30.1068,29.2667,29.6721,2325644.2977365
2011-01-25,29.9671,30.0301,29.2667,29.2667,3924063.8892508
2011-01-26,29.2745,29.736,29.2107,29.6109,2441981.2365028
2011-01-27,29.547,29.8342,29.1616,29.5824,2991418.2612139
2011-01-28,29.2667,29.6031,28.9658,29.1201,2522206.2118663
2011-01-31,28.8803,29.2952,28.6061,28.8123,6157197.0050491
2011-02-01,29.1616,29.4988,29.1546,29.2814,2995929.5030542
2011-02-02,29.7006,30.1146,29.6247,29.6523,3174046.4553651
2011-02-03,29.7558,30.0516,29.6454,29.7558,1950964.2718915
2011-02-04,29.8274,29.9327,29.1978,29.547,3961913.7995871
2011-02-07,29.554,29.8274,29.2952,29.6179,3067018.3731232
2011-02-08,29.7558,29.8136,29.4419,29.6109,3586540.4500155
2011-02-09,29.6109,29.7558,29.485,29.7558,2973300.2513865
2011-02-10,29.6179,29.7222,29.2814,29.3719,5804057.5503044
2011-02-11,29.3927,29.7222,29.303,29.5186,2869967.1904103
2011-02-14,29.6799,29.7083,29.0847,29.1616,4522777.912342
2011-02-15,29.1546,29.6179,28.9804,29.4772,3237498.3298026
2011-02-16,29.4772,29.5954,29.1616,29.3367,3996093.0361463
2011-02-17,29.4211,29.5186,28.7061,28.7061,4152973.181264
2011-02-18,28.7347,29.4357,28.4965,29.4073,4495405.5379889
2011-02-21,29.3719,29.4419,29.058,29.058,2046605.8452378
2011-02-22,28.7561,29.1063,28.6372,28.6372,2205183.3581411
2011-02-23,28.6018,29.0847,28.6018,28.8062,2019047.9662087
2011-02-24,28.7061,28.8744,28.4827,28.644,2362719.7260504
2011-02-25,28.8398,29.1485,28.7138,28.8475,2028248.9981399
2011-02-28,28.8475,29.5117,28.7061,29.4005,3743335.9586247
2011-03-01,29.541,29.5893,28.7424,28.826,2547765.2780112
2011-03-02,28.7561,29.2254,28.5397,29.1261,1573475.0096089
2011-03-03,29.2322,30.3872,29.1485,30.3526,7048331.3242064
2011-03-04,30.1775,30.871,29.8551,30.4501,5892067.9250403
2011-03-07,30.5622,31.0737,30.2121,30.3526,5213143.9988404
2011-03-08,30.9486,31.0323,30.3526,30.7856,3879288.8574774
2011-03-09,30.8071,31.1152,30.4639,30.7589,3687168.6209343
2011-03-10,30.4561,30.9408,30.3872,30.583,2227220.1542497
2011-03-11,30.3173,30.4079,29.6031,29.6179,4859900.1977155
2011-03-14,29.547,30.0378,29.3444,29.4772,3990198.6250653
2011-03-15,29.303,29.7558,29.0219,29.7558,7587420.6662076
2011-03-16,29.7929,29.9189,29.4488,29.5117,2667544.487922
2011-03-17,29.547,29.9533,29.3159,29.4488,2343004.0572006
2011-03-18,29.6247,30.1068,29.485,30.1068,5400896.759667
2011-03-21,30.1853,30.282,29.8274,30.0586,2245443.6698617
2011-03-22,30.0862,30.2474,29.6179,29.8619,2872883.0920367
2011-03-23,29.6307,30.0516,29.4488,29.6877,1980384.1541063
2011-03-24,29.7929,30.1068,29.3513,30.1068,4151239.8719473
2011-03-25,30.1068,30.7305,30.0378,30.7305,3216776.2980854
2011-03-28,30.5277,31.0531,30.5071,30.9486,2989072.7864663
2011-03-29,30.7443,30.8227,30.2327,30.3872,4830093.0744894
2011-03-30,30.5699,30.877,30.1068,30.5199,7291337.812194
2011-03-31,30.5243,30.8417,30.3164,30.5976,2882129.3407327
2011-04-01,30.7383,31.304,30.6046,31.304,4328975.3802681
2011-04-04,31.2272,31.7172,31.1642,31.4377,4293037.3274993
2011-04-05,31.5076,31.6335,31.3117,31.5783,2138155.8810732
2011-04-06,31.6119,32.2079,31.5076,32.2079,3950891.343618
2011-04-07,32.1381,32.2079,31.8715,32.2079,3440675.8044414
2011-04-08,32.2079,32.2434,31.4515,31.9484,3026417.1965604
2011-04-11,31.7112,31.9484,31.4722,31.8577,1597694.9638735
2011-04-12,31.6896,32.1381,31.5852,32.1381,2556019.0766904
2011-04-13,32.0811,32.4175,31.9768,32.4175,6422073.3349369
2011-04-14,32.3468,32.5306,32.1027,32.3132,5614094.9650245
2011-04-15,32.2786,32.6703,32.2786,32.3831,4076691.3396704
2011-04-18,32.4175,32.4675,31.2411,31.2411,3655500.6539268
2011-04-19,31.3678,31.8862,31.3678,31.8862,2001753.1333812
2011-04-20,32.2984,32.4728,31.9423,32.1381,4151727.9811261
2011-04-21,32.2079,32.3831,31.6542,31.7525,2885193.6461
2011-04-26,31.5283,31.9906,31.3333,31.8647,1951972.9535674
2011-04-27,32.032,32.0534,31.731,31.8647,2475551.7858438
2011-04-28,31.9276,32.1725,31.7456,32.1725,3412597.3529152
2011-04-29,31.9526,32.1225,31.8344,31.9974,641505.31423532
2011-05-02,32.0682,32.1381,31.5429,31.8577,1352572.563175
2011-05-04,31.8155,31.8862,31.5429,31.7525,4478078.2418431
2011-05-05,31.7878,32.026,31.7525,31.894,3956971.259375
2011-05-06,31.9984,32.1096,31.8647,31.963,1845742.5414324
2011-05-09,31.9984,32.1303,31.0737,31.235,3307715.3278942
2011-05-10,31.0039,31.1574,30.4079,30.8003,11167527.582177
2011-05-11,30.7589,30.7795,30.1775,30.1913,8262953.3350488
2011-05-12,30.1974,30.4225,29.8696,30.3526,4315042.8196938
2011-05-13,30.3526,30.4501,30.2474,30.2474,4353349.5352948
2011-05-16,30.2474,31.2695,30.2199,31.2695,6694841.7293858
2011-05-17,31.1574,31.2143,30.4923,30.702,4236463.0389258
2011-05-18,30.5898,30.9755,30.5277,30.6046,3918674.978412
2011-05-19,30.8287,31.3255,30.6959,30.7443,5079260.6365298
2011-05-20,30.877,31.0669,30.4561,30.4561,1875781.5455034
2011-05-23,30.0999,30.4561,29.8895,30.4561,2421383.2610377
2011-05-24,30.3949,30.4433,29.9739,30.1423,4572642.7286641
2011-05-25,30.1068,30.2543,29.9533,30.1775,4304680.0647288
2011-05-26,30.3526,30.5131,30.0033,30.1068,3602072.9884206
2011-05-27,30.1068,30.3664,30.0378,30.2689,3885760.6518625
2011-05-30,30.3664,30.5277,30.1423,30.5277,1498089.3874813
2011-05-31,30.708,31.1453,30.4941,30.7831,4517358.8569933
2011-06-01,30.9607,31.2627,30.7089,30.9408,3481842.7702661
2011-06-02,30.702,31.1505,30.633,30.8071,3362709.3485086
2011-06-03,30.8071,30.877,30.4363,30.6667,3136856.246033
2011-06-06,30.5277,30.7589,30.3302,30.3302,1164208.7963216
2011-06-07,30.4433,30.8986,30.4433,30.7718,5835034.5123936
2011-06-08,30.5622,30.9408,30.4717,30.7856,1526462.3276807
2011-06-09,30.5976,30.5976,30.1853,30.3872,5536549.3728253
2011-06-10,30.4225,30.5071,29.9395,30.1068,1907192.1247729
2011-06-13,29.9878,30.4363,29.9739,30.4363,992280.74376486
2011-06-14,30.2543,30.6959,30.2543,30.6959,2838442.9895268
2011-06-15,30.3036,30.633,30.1353,30.282,2634362.3389965
2011-06-16,30.1095,30.2431,29.9171,29.9171,3009042.3648414
2011-06-17,29.9739,30.1561,29.7006,30.0378,8159376.7991852
2011-06-20,29.8696,30.0232,29.4073,29.4073,1789527.6681687
2011-06-21,29.8619,29.9601,29.3513,29.7438,4258600.703202
2011-06-22,29.7714,29.8619,29.2598,29.2745,7181407.7411763
2011-06-24,29.3091,29.4005,28.644,28.889,4741825.3120156
2011-06-27,28.9166,28.9588,28.4965,28.8398,2429071.2704549
2011-06-28,28.8398,29.1201,28.7138,28.8959,2124243.0303707
2011-06-29,29.1261,29.4073,29.008,29.2322,2569702.3653564
2011-06-30,29.3314,29.8731,29.2866,29.4065,3670716.6749785
2011-07-01,29.4357,29.547,29.058,29.428,2012679.3587995
2011-07-04,29.5186,29.6877,29.1261,29.1261,1742881.3579757
2011-07-05,29.4005,29.6454,29.1408,29.1408,1733476.2709008
2011-07-06,29.265,29.265,28.8726,29.1245,1130530.4223877
2011-07-07,29.3297,29.6179,29.2184,29.547,2867811.8579556
2011-07-08,29.4772,29.6799,28.7769,28.9166,2843130.4608092
2011-07-11,28.9166,28.952,28.5663,28.5663,4025326.2542808
2011-07-12,28.2162,29.058,28.1688,28.9166,5087957.3276232
2011-07-13,29.058,29.1133,28.7769,29.0641,2336445.3074986
2011-07-14,28.9872,29.0641,28.6923,28.8475,1422838.2562439
2011-07-15,28.9166,28.9166,28.5733,28.6845,3518613.2752687
2011-07-18,28.7,28.7769,27.8806,27.9721,2747590.9150349
2011-07-19,28.3551,28.7173,28.2956,28.4802,3224061.9942366
2011-07-20,28.9166,29.0925,28.8062,28.9872,2485565.5601369
2011-07-21,29.058,29.3927,28.5879,29.3927,4356922.8191169
2011-07-22,29.3927,29.485,29.0219,29.4556,2314072.2841646
2011-07-25,29.1616,29.6031,29.1261,29.4073,1876059.8025175
2011-07-26,29.2279,29.4203,28.9916,29.0589,1834875.4456294
2011-07-27,29.058,29.0985,28.644,28.7424,1430334.9639642
2011-07-28,28.4353,28.7095,28.1912,28.569,2913251.2283501
2011-07-29,28.3551,28.8433,28.1179,28.7915,5089880.7792327
2011-08-01,29.1616,29.2322,28.7061,28.7061,2426780.287706
2011-08-02,28.6138,28.6285,27.9471,28.0057,2866982.8839346
2011-08-03,27.7349,28.0765,26.4041,26.7818,5540284.973239
2011-08-04,27.0578,27.0665,25.3483,25.8383,8939728.8852193
2011-08-05,24.1563,27.0302,24.1563,25.733,7456673.4923262
2011-08-08,25.4157,26.4386,25.144,25.2069,8550713.9855337
2011-08-09,25.7658,25.9694,24.366,24.4004,9218075.1733956
2011-08-10,24.6463,25.1776,22.5874,23.1756,11050798.764783
2011-08-11,23.6095,24.5066,22.44,24.5066,9594482.7115361
2011-08-12,24.4678,25.1638,23.8898,25.1638,7907906.6603535
2011-08-16,25.2414,26.3127,24.7161,26.3127,4474326.4097704
2011-08-17,25.7563,26.4886,25.5191,26.1781,6185387.9187852
2011-08-18,25.9047,25.9047,23.4526,24.7119,5537406.1725478
2011-08-19,23.971,25.4889,23.469,24.8232,4737770.87544
2011-08-22,24.5057,25.3044,24.5057,24.9869,2517395.8437359
2011-08-23,24.9267,25.4665,24.8016,25.2078,2913825.1334416
2011-08-24,25.4157,25.6002,24.5575,25.0758,4781900.11906
2011-08-25,25.4613,25.5123,24.5791,25.1345,6817925.2413385
2011-08-26,25.156,25.6304,24.8532,25.5562,3578497.6629052
2011-08-29,26.2816,26.2816,25.689,25.7641,1996041.9081677
2011-08-30,25.9486,26.2816,25.7857,26.2161,2943560.3736056
2011-08-31,26.2746,26.8379,26.1703,26.8379,5446753.5155827
2011-09-01,26.467,26.637,25.7711,26.1781,3892539.6883672
2011-09-02,25.9849,26.0445,24.8455,25.5709,4493999.1806638
2011-09-05,25.1716,25.1716,23.8536,24.3565,2986516.3001497
2011-09-06,24.4971,24.8016,23.7278,23.8381,5967680.7903959
2011-09-07,24.246,24.7195,24.0606,24.7195,4169185.1305452
2011-09-08,24.7195,25.0827,24.1719,24.6454,4736769.1501895
2011-09-09,24.4315,24.5264,22.8764,22.8764,5912721.5519082
2011-09-12,21.8396,22.195,21.0996,21.6327,7782862.5958559
2011-09-13,22.2097,22.5211,21.3653,22.1511,6637563.6824476
2011-09-14,21.7664,23.0239,21.7059,22.4771,5235173.8385237
2011-09-15,22.7505,23.9788,22.4322,23.2465,6261629.1812309
2011-09-16,23.3947,23.8761,23.2542,23.6173,6338918.5450962
2011-09-19,23.5422,23.5422,22.2097,23.099,3640945.4932836
2011-09-20,22.5581,24.0977,22.5435,23.7278,7164558.1195714
2011-09-21,24.0606,24.1348,23.7278,23.8019,3511874.8179118
2011-09-22,22.7359,23.2904,21.8396,21.8396,4653391.7547375
2011-09-23,21.988,22.2408,20.6926,22.1355,5698726.835848
2011-09-26,20.9513,23.2465,20.9513,22.2847,5134930.5898076
2011-09-27,23.4526,24.0606,23.1722,24.0391,5599885.3068403
2011-09-28,23.8381,24.7195,23.8019,23.8761,7302981.7088279
2011-09-29,23.6906,24.7938,23.5655,24.6679,6654947.7894004
2011-09-30,24.4531,24.616,23.5052,24.3565,5810465.5774571
2011-10-03,23.5052,24.0469,23.4318,23.6535,3809168.0899365
2011-10-04,23.1429,23.3275,22.3209,23.0912,3938861.3653772
2011-10-05,23.469,24.0226,23.3188,23.9053,4448307.0601482
2011-10-06,23.995,24.4315,23.6975,24.3797,5574933.7685095
2011-10-07,24.29,24.8602,23.8975,24.5791,5285091.9874402
2011-10-10,24.8016,25.3639,24.3635,25.2078,5085614.1716839
2011-10-11,25.3199,25.5864,24.8826,24.9636,4522752.405449
2011-10-12,24.9499,25.5787,24.6523,25.4303,8172674.0062441
2011-10-13,25.3561,25.7486,24.9869,25.2147,3806976.8159508
2011-10-14,25.2233,26.2445,25.068,26.1108,5119963.8406643
2011-10-17,26.5042,26.799,25.4665,25.8745,9522377.0439617
2011-10-18,25.7252,26.4221,25.1716,25.9849,5132277.8729403
2011-10-19,26.1342,26.5042,25.7641,25.9849,4898197.6380826
2011-10-20,25.7563,25.9849,24.9119,24.9119,5327482.1247224
2011-10-21,25.3044,26.3481,25.2233,26.3481,4435612.7432863
2011-10-24,26.637,27.1337,26.2445,26.6654,3006761.8167304
2011-10-25,26.4291,26.9181,25.7192,25.9108,3851610.4004088
2011-10-26,25.9108,26.6145,25.7857,26.4291,6958178.3704625
2011-10-27,26.9846,27.6366,26.9483,27.3184,6315390.755154
2011-10-28,27.3184,27.5772,26.799,26.8742,2923342.6827264
2011-10-31,26.793,27.0889,26.5481,26.8742,2997556.1471823
2011-11-02,26.2816,26.7629,25.9849,26.5042,4348347.8654672
2011-11-03,26.1039,27.208,26.0005,26.637,4710898.204308
2011-11-04,26.9699,26.9699,25.7711,25.7711,4010585.5889615
2011-11-07,25.7252,26.718,25.401,26.2962,4517508.4201384
2011-11-08,26.4446,26.9327,26.0745,26.2074,2955228.6177281
2011-11-09,26.5042,26.5929,24.8016,25.0604,5368230.5456217
2011-11-10,24.8016,25.0604,24.4901,24.8748,8028623.8282826
2011-11-14,25.6529,25.6529,24.6238,24.7119,4039831.5605425
2011-11-15,24.8748,24.9869,23.8019,24.4315,5709720.3067115
2011-11-16,24.0529,24.9567,23.9494,24.8084,5316762.2732561
2011-11-17,24.7195,24.8377,24.3056,24.4531,6097459.8617493
2011-11-18,24.5057,24.7498,24.0753,24.0753,2957961.333487
2011-11-21,24.0753,24.4237,23.5422,23.7578,3710752.0622794
2011-11-22,23.9873,24.5791,23.7639,23.7639,2203316.7173386
2011-11-23,23.5422,23.6906,22.9868,23.3869,2500860.4206759
2011-11-24,23.4466,23.5344,22.5874,23.3275,3469601.7804563
2011-11-25,22.9506,23.9131,22.5944,23.4172,2878578.085591
2011-11-28,23.8381,24.4901,23.7794,24.1124,2670788.5009442
2011-11-29,24.1279,24.1279,23.3577,23.3947,2914957.8713696
2011-11-30,23.3456,24.786,23.1378,24.7403,6814368.1891755
2011-12-01,24.7195,24.9783,24.2978,24.4315,3401464.7535448
2011-12-02,24.7411,24.9567,24.3496,24.3496,5198390.5800745
2011-12-05,24.6825,25.689,24.5791,25.5787,2685301.9230353
2011-12-06,25.1482,25.7252,24.8826,24.8826,3337746.2161355
2011-12-07,25.282,25.3932,24.8084,25.3199,3479105.4168904
2011-12-08,25.2457,25.8227,24.4315,24.5134,2816616.0455829
2011-12-09,24.2832,25.0896,24.0977,24.542,5542162.0486796
2011-12-12,24.3927,24.542,23.6535,23.8536,3265584.8971584
2011-12-13,23.9131,24.4531,23.6906,24.1348,2902503.5511825
2011-12-14,24.1719,24.3797,23.8019,23.9131,2246568.2919601
2011-12-15,24.0606,24.6523,23.8381,24.4385,2719362.9003637
2011-12-16,24.5791,24.6903,23.6975,23.8381,11211415.669719
2011-12-19,23.8019,24.2314,23.3188,23.5725,1814545.2925404
2011-12-20,23.5422,24.4082,23.4085,24.0977,2389413.8489316
2011-12-21,24.372,24.5936,23.7346,23.9873,3290255.8596666
2011-12-22,23.9873,24.1944,23.6535,24.0158,1036298.6845793
2011-12-23,24.0529,24.2383,23.8459,24.2383,832812.80841648
2011-12-27,24.1348,24.5644,24.0753,24.5264,1282367.1591256
2011-12-28,24.4678,24.5575,24.2082,24.246,1966159.4236671
2011-12-29,24.1719,24.416,23.7639,24.328,1680197.0091354
2011-12-30,24.5014,24.5238,23.7777,23.7777,1365577.6003692
2012-01-02,23.971,24.572,23.971,24.5575,981691.904976
2012-01-03,24.5791,24.7049,24.4385,24.6523,2185209.1421492
2012-01-04,24.6757,24.7782,24.0226,24.4315,2782608.400849
2012-01-05,24.416,24.4237,23.6173,23.7872,3627758.429626
2012-01-09,24.0606,24.0606,22.8911,22.9506,4605416.7673025
2012-01-10,23.099,23.4837,23.0309,23.2465,6521033.1231757
2012-01-11,23.3869,23.3869,22.5287,22.5806,5329752.2381954
2012-01-12,22.6539,23.4759,22.5874,23.0679,6653226.074126
2012-01-13,23.3724,23.7278,23.1352,23.5276,4028668.8166621
2012-01-16,23.2757,23.8381,23.2757,23.6906,3218623.2290161
2012-01-17,24.0606,24.3635,23.9494,24.0391,3721794.2281202
2012-01-18,24.2538,24.6385,23.7932,24.3496,4871933.6541689
2012-01-19,24.5057,24.7644,23.9269,24.7195,10629286.924069
2012-01-20,24.5575,25.0223,24.5575,24.6523,4417932.9882561
2012-01-23,24.8748,25.4613,24.6903,25.2898,4023306.5721205
2012-01-24,25.2457,25.3854,24.867,24.9869,1874931.7022063
2012-01-25,25.2078,25.3561,24.7644,24.9499,3209098.723306
2012-01-26,25.2008,26.2816,25.068,25.8745,7668892.0011133
2012-01-27,25.8227,25.9486,25.5407,25.7192,3705767.7835152
2012-01-30,25.5709,25.8745,25.3639,25.8745,2198739.3894574
2012-01-31,25.7873,26.1108,25.5717,25.8029,7820983.8067809
2012-02-01,25.7641,26.3705,25.733,26.2816,2975525.1480947
2012-02-02,26.4291,26.7112,26.0445,26.6809,2442833.3986083
2012-02-03,26.6292,27.2296,26.4144,26.7775,3240758.5744839
2012-02-06,26.793,26.793,26.2445,26.7042,3100597.0382937
2012-02-07,26.7258,26.8665,26.2161,26.4291,3847946.6830571
2012-02-08,26.467,26.6223,26.2514,26.4291,4107256.7132597
2012-02-09,26.5042,26.6896,26.3411,26.5783,2701399.0912982
2012-02-10,26.3558,26.5395,26.0599,26.2445,2881061.5294413
2012-02-13,26.4291,26.4808,26.0893,26.4144,1319870.4075986
2012-02-14,26.2816,26.5042,25.8521,25.9849,2702177.0515333
2012-02-15,26.1703,26.5042,26.0893,26.467,2607862.996025
2012-02-16,26.0961,26.4886,26.0961,26.1342,3278629.3540962
2012-02-17,26.467,26.5042,26.2445,26.467,2152978.8640926
2012-02-20,26.5042,26.7629,26.2816,26.2816,1690704.6896286
2012-02-21,26.4593,26.4808,26.066,26.2885,1550423.7348032
2012-02-22,26.4291,26.4291,25.6226,25.9108,8888924.9514746
2012-02-23,25.6674,26.0961,25.4665,25.4665,3277140.6790711
2012-02-24,25.689,25.689,24.9636,25.1716,6866361.6716552
2012-02-27,25.2379,25.608,24.7273,25.4303,2867800.2639134
2012-02-28,25.5925,25.5925,24.9499,25.1716,2839346.1654182
2012-02-29,25.3561,25.457,25.0404,25.1716,5826083.9117749
2012-03-01,25.0223,25.5407,25.0223,25.5407,2586761.8391261
2012-03-02,25.4665,25.5338,25.1785,25.5338,2631769.9111488
2012-03-05,25.3561,25.4536,24.6523,24.6523,5291278.568386
2012-03-06,24.7273,24.8377,24.4608,24.698,4018173.8896154
2012-03-07,24.6238,24.9189,24.4315,24.8162,2576258.79625
2012-03-08,24.8308,25.5407,24.8084,25.3932,4348425.5455503
2012-03-09,25.5407,25.8521,25.401,25.401,2904010.7766752
2012-03-12,25.3932,25.5407,25.1716,25.3561,945608.92667894
2012-03-13,25.6002,25.7252,25.3405,25.7046,3021712.3342145
2012-03-14,25.9108,26.3558,25.8589,26.3558,3964921.2941472
2012-03-15,26.222,26.4221,26.0083,26.4221,1824608.9212152
2012-03-16,26.2885,26.3929,25.7779,25.7934,6701679.8955061
2012-03-19,25.8227,25.8521,25.0604,25.3199,4603358.8248027
2012-03-20,25.4373,25.4373,24.867,25.1716,3810569.8096448
2012-03-21,25.1785,25.4088,25.031,25.1716,1578343.3479505
2012-03-22,25.1716,25.2682,24.8748,24.9567,2330883.6454302
2012-03-23,25.0604,25.0604,24.6006,24.8904,3399252.6102831
2012-03-26,24.9869,25.3113,24.7644,25.1862,1500343.2692951
2012-03-27,25.4536,25.5925,25.1862,25.4303,2622586.270281
2012-03-28,25.2078,25.4665,25.2078,25.4665,1169211.6255533
2012-03-29,25.3199,25.3716,24.8602,24.9267,1577785.6745182
2012-03-30,25.1414,25.3872,24.8792,24.8792,2076150.9431088
2012-04-02,25.0163,25.2457,24.6903,24.8973,3347619.7025175
2012-04-03,24.9119,25.0223,24.6523,24.6523,2006498.5748749
2012-04-04,24.6006,24.8455,24.4315,24.4315,2188669.9637614
2012-04-05,24.542,24.6601,24.216,24.3565,1596908.8878089
2012-04-10,24.4385,24.8973,24.3927,24.6903,1857151.0790084
2012-04-11,24.5575,25.1716,24.416,25.0085,3336196.0926865
2012-04-12,25.1716,25.1716,24.7498,25.0965,2091603.4826225
2012-04-13,25.0448,25.1267,24.8016,24.9499,1688813.7013372
2012-04-16,24.7644,25.2457,24.7644,24.8232,2090375.673548
2012-04-17,24.8179,25.1792,24.8179,25.0948,2074905.742971
2012-04-18,25.1638,25.1638,24.3797,24.698,2566679.7985412
2012-04-19,24.9499,24.9783,24.3565,24.3565,2676532.1894759
2012-04-20,24.3635,24.4678,23.9131,23.9873,1482156.8546185
2012-04-23,23.971,23.971,23.2326,23.2542,2939044.4941484
2012-04-24,23.5052,23.7423,23.3275,23.6906,2754209.9537566
2012-04-25,23.6173,23.9201,23.5655,23.6975,3849297.3889795
2012-04-26,23.7639,24.2082,23.7639,24.2082,7535130.3762463
2012-04-27,24.2236,24.7644,23.995,24.7644,3751834.3915955
2012-04-30,24.7247,25.0249,24.5238,25.0249,1916040.6978196
2012-05-02,25.112,25.2233,24.4315,24.5195,2322872.162234
2012-05-04,24.867,24.8748,24.2082,24.2314,3474448.0901176
2012-05-07,24.0831,24.3797,23.7794,24.1348,1566796.8412716
2012-05-08,24.0529,24.1866,23.4982,23.4982,2415566.5300397
2012-05-09,23.7001,24.1323,23.3387,24.0624,4115880.3618868
2012-05-10,24.1323,24.1323,23.6311,24.0236,2890506.0362599
2012-05-11,23.7062,24.0226,23.6311,23.9131,962327.5356065
2012-05-14,23.8381,23.8381,23.2094,23.3188,3513971.0207509
2012-05-15,23.3947,23.5276,22.9212,23.1128,1761886.3120354
2012-05-16,22.9506,23.7578,22.6461,23.469,3261059.7424673
2012-05-17,23.469,23.6018,22.7056,22.7056,4080300.5650235
2012-05-18,22.653,23.2309,22.5461,22.9522,2065143.5593946
2012-05-21,23.2835,23.6828,23.099,23.2835,2134722.8851623
2012-05-22,23.469,24.1201,23.2904,23.7716,3687241.6634005
2012-05-23,23.6613,23.6682,22.5874,22.6625,2592883.4934353
2012-05-24,22.8393,22.935,22.2847,22.5806,4284269.9127482
2012-05-25,22.7841,23.0834,22.691,23.0679,2769270.6146422
2012-05-28,23.2162,23.3499,23.1352,23.2465,1338655.0748554
2012-05-29,23.18,23.8313,22.9506,23.6906,1912987.9864947
2012-05-30,23.6311,23.7234,23.0619,23.3223,3312929.1686949
2012-05-31,23.5155,23.6932,23.0679,23.6932,3369367.806974
2012-06-01,23.6846,23.6846,23.0679,23.4,2164761.8892333
2012-06-04,23.1463,23.7078,23.1463,23.4396,1872171.160746
2012-06-05,23.3922,23.5776,23.1075,23.1075,1338291.0219288
2012-06-06,23.261,24.2478,23.261,24.2082,3490010.7730327
2012-06-08,24.2633,24.6325,23.6846,24.5713,4227081.1399354
2012-06-11,24.648,25.0249,24.2848,24.2848,2681701.9729161
2012-06-12,24.4401,25.187,24.416,25.0335,4182006.9818718
2012-06-13,24.9559,25.1957,24.8394,25.056,2550751.9032953
2012-06-14,24.9706,25.187,24.8792,24.9024,2253878.3356
2012-06-15,25.0335,25.5717,24.9559,25.4026,7096368.9194697
2012-06-18,25.5493,25.8797,25.2328,25.4717,2199741.114708
2012-06-19,25.5649,26.1419,25.4338,26.1419,3119513.8776323
2012-06-20,25.9728,26.3731,25.9728,26.204,2416882.4538353
2012-06-21,26.034,26.1108,25.7417,25.9418,1800501.4291604
2012-06-22,25.5649,25.9496,25.5562,25.9496,1231574.8194234
2012-06-25,25.6261,25.7572,25.3027,25.457,1002129.882658
2012-06-26,25.5717,26.2264,25.5717,26.1108,2056675.2709337
2012-06-27,26.0729,26.8043,25.9728,26.8043,3261146.6977842
2012-06-28,26.7664,26.7733,25.8029,26.1108,2008663.1825634
2012-06-29,26.3575,26.6508,26.1108,26.6508,2614771.885803
2012-07-02,26.4187,26.474,25.8107,25.9952,2258221.4638277
2012-07-03,25.9952,26.3032,25.6874,25.9582,1945234.4962105
2012-07-04,25.9418,25.9582,25.495,25.6874,1653436.8002133
2012-07-05,25.6874,26.1884,25.6874,26.034,1733592.2113234
2012-07-06,26.0953,26.1652,25.5562,25.8642,1397890.1961258
2012-07-09,25.6494,25.7486,25.3872,25.6494,1626835.42967
2012-07-10,25.7658,25.8029,25.4182,25.6874,1209729.3250119
2012-07-11,25.5338,25.7184,24.8179,24.9559,2651908.7625408
2012-07-12,24.717,25.2258,24.6626,25.1792,3045596.0612539
2012-07-13,25.2639,25.7873,25.1104,25.4407,1390351.7498535
2012-07-16,25.3794,25.7486,25.1957,25.495,1128155.9625344
2012-07-17,25.495,25.9108,25.4717,25.6649,1589387.8325999
2012-07-18,25.0335,25.3337,24.9706,25.187,12446200.879441
2012-07-19,25.4182,25.8564,25.1104,25.2639,11202101.016174
2012-07-20,25.2639,25.3561,24.4936,24.4936,7673523.820993
2012-07-23,24.2633,24.2633,23.4922,23.9545,6265223.334329
2012-07-24,23.9545,24.2236,23.8088,24.2167,3514354.7835495
2012-07-25,24.0313,24.416,23.9545,23.9545,2296605.8595119
2012-07-26,24.077,24.6782,23.8856,24.2633,2825504.0383733
2012-07-27,24.6247,24.7938,24.3392,24.7938,1922670.1711795
2012-07-30,24.7782,25.1482,24.6092,25.1482,3246429.2205494
2012-07-31,25.0482,25.2414,24.786,25.0335,2853684.5174714
2012-08-01,24.9559,25.1482,24.8394,25.1482,1242101.050384
2012-08-02,24.9248,25.2258,24.5014,24.5014,2593413.3411661
2012-08-03,24.648,25.1016,24.5316,25.0715,3093646.4099636
2012-08-06,25.125,25.5562,25.0948,25.5338,4458880.8266821
2012-08-07,25.457,26.1108,25.3405,25.9038,5340148.6158828
2012-08-08,25.8952,26.0496,25.7572,26.034,1927884.0119802
2012-08-09,26.1108,26.7197,26.0651,26.6508,5534609.6895566
2012-08-10,26.3886,26.8811,26.3032,26.4964,3270900.7655309
2012-08-13,26.3032,27.2666,26.3032,26.4964,3228866.5653459
2012-08-14,26.8043,27.1665,26.6197,26.9431,2113327.2395903
2012-08-16,27.1122,27.4977,27.0432,27.4132,4562398.2329302
2012-08-17,27.2597,27.3968,26.6896,26.9431,2432932.0865249
2012-08-20,26.7267,26.9431,26.4964,26.8043,1862398.5425318
2012-08-21,26.8811,27.358,26.7578,26.9587,2936936.697267
2012-08-22,26.6896,27.0044,26.6508,26.8811,1809602.7523283
2012-08-23,26.9674,27.0975,26.5283,26.7664,2095395.8938431
2012-08-24,26.7267,27.0828,26.5887,26.9518,2192882.0793117
2012-08-27,26.8431,27.2356,26.8431,27.1433,1139055.5216556
2012-08-28,26.8811,27.0898,26.6353,26.6508,1620829.7157835
2012-08-29,26.8043,26.9353,26.4964,26.6508,2067072.8080254
2012-08-30,26.5965,26.9518,26.5196,26.6508,2995531.827405
2012-08-31,26.9587,27.421,26.7733,27.421,18650844.183599
2012-09-03,27.189,27.5366,27.0355,27.0355,2067643.2349042
2012-09-04,26.9812,27.2433,26.8206,26.8206,1256689.8337498
2012-09-05,26.7664,27.0355,26.5887,27.0355,2206568.8461903
2012-09-06,27.0355,28.0377,26.9889,27.7824,3637425.5420558
2012-09-07,27.7824,28.6768,27.7824,28.4223,5185888.7243141
2012-09-10,28.3447,28.6768,28.2679,28.6526,4207134.7496449
2012-09-11,28.3827,28.8847,28.3525,28.8847,2991572.4619759
2012-09-12,28.8994,29.0304,28.0679,28.23,3292178.151872
2012-09-13,28.2679,28.6449,27.7824,28.6449,2066733.1025874
2012-09-14,29.2926,29.6541,28.9994,29.2694,5478427.2796113
2012-09-17,29.0761,29.3772,28.7691,28.8001,2232093.1302084
2012-09-18,28.8001,28.8001,28.0446,28.23,5570363.3970537
2012-09-19,28.3827,28.4836,27.8746,28.3059,4391520.6006014
2012-09-20,28.0377,28.3757,27.9212,28.3757,2363496.5268812
2012-09-21,28.3525,28.7234,28.2369,28.3378,6042767.2862334
2012-09-24,28.1904,28.3215,27.6288,28.0291,3348628.3841934
2012-09-25,28.0446,28.2533,27.8367,28.0377,4092749.0881896
2012-09-26,27.7211,27.8669,27.4278,27.5746,1882822.6073632
2012-09-27,27.7297,27.7297,27.3443,27.69,3277054.8831583
2012-09-28,27.7824,27.8746,27.2744,27.421,3376702.1981027
2012-10-01,27.3443,28.1904,27.12,28.1904,3120879.6558096
2012-10-02,28.0515,28.437,27.96,28.1067,3107575.4923253
2012-10-03,28.1144,28.2991,27.559,27.6677,3221696.8096172
2012-10-04,27.9212,27.9212,27.421,27.421,2449690.1151962
2012-10-05,27.421,28.2843,27.421,28.1904,3186132.0850088
2012-10-08,28.1144,28.2447,27.7669,28.1144,1768031.1544291
2012-10-09,28.0377,28.23,27.5987,27.6288,2050619.7026655
2012-10-10,27.5133,28.3059,27.3054,28.3059,4204415.9467367
2012-10-11,28.1144,28.6147,27.9981,28.5759,3714120.1315536
2012-10-12,28.3447,28.4223,27.6745,27.96,5494314.5957093
2012-10-15,27.8746,28.0679,27.69,27.8143,1120423.8957564
2012-10-16,28.1144,28.3378,27.8979,28.2913,2002528.7748079
2012-10-17,28.0057,28.4759,28.0057,28.4223,2629693.4181815
2012-10-18,28.3215,28.7604,28.3137,28.7303,2343724.0472244
2012-10-19,28.5379,28.6379,28.3447,28.3447,1521011.9684181
2012-10-22,28.23,28.3378,28.0057,28.3059,2383736.2464408
2012-10-23,28.1601,28.2679,27.4132,27.421,2349880.4836603
2012-10-24,27.421,27.7056,27.3968,27.5746,2010714.1686379
2012-10-25,27.5746,27.69,27.3443,27.4977,3272772.0439505
2012-10-26,27.3443,27.5746,27.0743,27.3054,1591915.3338109
2012-10-29,27.189,27.4977,27.189,27.2666,1030432.0991997
2012-10-30,27.2666,27.5676,27.1967,27.3822,780214.11693127
2012-10-31,27.3443,27.4977,27.0743,27.4891,1955264.5021629
2012-11-02,27.5987,28.2679,27.421,28.2679,2610937.7360302
2012-11-05,27.7901,28.2991,27.7824,28.2679,1888082.8243329
2012-11-06,27.9911,28.1904,27.8522,28.0679,2727214.3857768
2012-11-07,28.1144,28.23,27.3443,27.3443,2951479.1044638
2012-11-08,27.5366,27.7297,27.189,27.7297,2184450.8917859
2012-11-09,27.5676,27.69,27.2356,27.5366,3261417.998373
2012-11-12,27.358,27.6124,26.8811,27.3054,2673102.6717777
2012-11-13,27.1597,27.4132,26.8577,27.4132,3399914.6300957
2012-11-14,27.421,27.421,26.9812,27.2433,3582044.28043
2012-11-15,26.9975,27.3968,26.9587,27.3054,2777504.7034496
2012-11-16,27.3443,27.4589,26.8811,26.8811,2037692.3455543
2012-11-19,27.0975,27.4511,27.0355,27.2666,2163641.9047518
2012-11-20,27.2511,27.3443,26.8431,27.189,3711809.4389328
2012-11-21,27.051,27.1812,26.6508,26.8665,4222654.5346035
2012-11-22,26.8121,26.8206,26.3195,26.3506,2930318.8179495
2012-11-23,26.3428,26.712,26.1884,26.712,3559181.9885131
2012-11-26,26.7267,26.9353,26.3428,26.8811,2052727.4995468
2012-11-27,26.9587,27.151,26.8043,26.9587,2717164.6699526
2012-11-28,26.8043,27.0975,26.6042,27.0355,2359851.3599971
2012-11-29,27.0743,27.2511,26.8043,26.9587,3715049.9737422
2012-11-30,26.8733,27.02,26.7664,26.8043,4756108.012666
2012-12-03,26.7664,27.051,26.6508,26.6965,3089452.844881
2012-12-04,26.6593,27.4434,26.612,26.9587,7448559.9815582
2012-12-05,27.189,27.4589,26.9043,26.9975,5186864.9426718
2012-12-06,27.1053,27.2287,26.8043,27.2287,3389830.1321448
2012-12-07,27.2511,27.358,27.1122,27.2666,2933850.3632195
2012-12-10,27.2822,27.6444,27.2053,27.4977,2900313.436601
2012-12-11,27.6202,27.9281,27.5047,27.7133,3319909.9415349
2012-12-12,27.7755,27.8746,27.3968,27.8746,3036136.4821804
2012-12-13,27.9212,28.0377,27.6202,27.6978,1802743.7169319
2012-12-14,27.8522,27.8522,27.2744,27.5746,2778281.5042804
2012-12-17,27.6521,27.8367,27.4511,27.8367,1571157.3605626
2012-12-18,27.9522,28.0221,27.5279,27.5987,4243922.6457108
2012-12-19,27.6444,28.1291,27.5443,28.0825,4272884.5632566
2012-12-20,28.0057,28.4982,27.8608,28.4982,3013843.457738
2012-12-21,28.2843,28.5681,27.9678,28.0377,5889775.782887
2012-12-27,28.3447,28.4612,28.1222,28.3378,991669.73773817
2012-12-28,28.4223,28.4448,28.0135,28.4223,1160600.7303727
2013-01-02,28.5379,28.8691,28.5379,28.7691,2009079.4086803
2013-01-03,28.5379,28.8847,28.5379,28.7691,2555991.250989
2013-01-04,28.6526,28.6828,28.2137,28.2679,2772698.9729361
2013-01-07,28.2757,28.3215,27.7435,27.829,2306366.8836839
2013-01-08,27.8057,27.9678,27.421,27.421,3226206.8920533
2013-01-09,27.5279,27.7211,27.3909,27.7211,3507413.4304531
2013-01-10,27.7599,27.8746,27.4278,27.7297,3699478.0155933
2013-01-11,27.6521,27.8212,27.559,27.6677,2256265.5488998
2013-01-14,27.8057,28.1532,27.6202,28.0291,3193031.699553
2013-01-15,27.7599,27.9368,27.6521,27.8143,4250035.0247861
2013-01-16,27.8057,27.9981,27.59,27.96,2525720.3660729
2013-01-17,28.0221,28.3059,27.8444,28.1067,3097180.274042
2013-01-18,28.2679,28.2991,27.7979,27.9444,1592759.3800869
2013-01-21,27.9444,27.9444,27.5047,27.5521,3476349.513047
2013-01-22,27.6521,27.6521,27.0355,27.189,6888146.8770469
2013-01-23,26.1884,26.9199,26.034,26.7733,30709980.281261
2013-01-24,26.9199,27.1053,26.6809,26.8431,29119082.90436
2013-01-25,26.9518,27.0743,26.6508,26.7267,10228770.734469
2013-01-28,26.7956,26.8811,26.5965,26.8043,6863302.0039048
2013-01-29,26.8888,26.9043,26.7267,26.8811,4495436.841903
2013-01-30,26.5654,26.7052,26.3428,26.4964,19053777.731008
2013-01-31,26.4575,26.6731,26.2807,26.6731,7300479.7145098
2013-02-01,26.5887,26.6896,26.4653,26.574,5153705.9818307
2013-02-04,26.7578,26.7578,26.3428,26.6508,4767572.2016449
2013-02-05,26.574,26.6508,26.4653,26.643,3840439.5406989
2013-02-06,26.6508,26.8577,26.5584,26.612,3540148.0493478
2013-02-07,26.643,27.0898,26.6042,27.0898,3753702.1918023
2013-02-08,27.189,27.6124,27.0743,27.4055,3797216.951183
2013-02-11,27.4891,27.4891,27.1665,27.2287,1322477.9077011
2013-02-12,27.2287,27.3744,27.12,27.2666,2675799.4460055
2013-02-13,27.1665,27.3443,27.1665,27.189,1846067.1746155
2013-02-14,27.189,27.3443,26.9812,27.3443,2703117.3283599
2013-02-15,27.0432,27.3666,27.0432,27.2356,1540354.3091072
2013-02-18,27.3278,27.4822,27.1967,27.2356,1608820.6068187
2013-02-19,27.2356,27.32,26.9043,26.9043,2692883.2672641
2013-02-20,26.9587,27.1743,26.4506,26.6896,2937216.1136853
2013-02-21,26.5654,26.574,26.2496,26.5654,5296054.1543896
2013-02-22,26.574,26.6731,26.3886,26.6731,1536800.7351569
2013-02-25,26.574,27.0975,26.574,27.0122,3133097.4575349
2013-02-26,26.6896,26.9587,26.5283,26.8811,4225364.0622778
2013-02-27,26.9674,27.02,26.6731,27.02,3529345.8801815
2013-02-28,27.0355,27.421,26.9812,27.421,15208927.816636
2013-03-01,27.2666,27.3822,27.0656,27.189,4632887.6910147
2013-03-04,26.9812,27.0044,26.4964,26.5352,5112552.9288568
2013-03-05,26.7664,27.02,26.5809,26.9975,4667087.7968499
2013-03-06,27.0286,27.2433,26.5118,26.7664,5499659.4491876
2013-03-07,26.7578,26.913,26.3886,26.6593,4247708.1005061
2013-03-08,26.7267,26.7818,26.3032,26.3428,5952922.7340132
2013-03-11,26.4187,26.8043,26.3731,26.7896,2811830.0249413
2013-03-12,26.7733,26.8577,26.5499,26.7267,2620025.1463475
2013-03-13,26.7818,27.0286,26.7267,27.0286,5049574.0913433
2013-03-14,26.9674,27.3443,26.9587,27.3443,4192198.1450114
2013-03-15,27.3822,27.421,26.8121,26.9674,10026483.682276
2013-03-18,26.6896,26.8811,26.5042,26.8206,3694771.9938433
2013-03-19,26.7267,26.8665,26.4964,26.4964,1728400.3992028
2013-03-20,26.6896,26.7896,26.3971,26.5499,3564431.7708449
2013-03-21,26.643,26.643,26.1505,26.3428,2392835.2508002
2013-03-22,26.1884,26.4041,25.8426,25.9952,7319265.541171
2013-03-25,26.2661,26.4886,26.0583,26.2496,7039970.8603384
2013-03-26,26.1884,26.5965,26.1264,26.5965,4300038.9696154
2013-03-27,26.6593,26.8362,26.5196,26.743,2840880.0572081
2013-03-28,26.5421,26.9199,26.5352,26.612,4146941.9604845
2013-04-02,26.6508,26.9431,26.4575,26.6896,2896856.0932014
2013-04-03,26.7818,26.9889,26.4575,26.5352,3854025.4394099
2013-04-04,26.4575,26.7197,26.4274,26.4274,3201893.0260464
2013-04-05,26.5283,26.8665,26.3265,26.7956,5492596.3586475
2013-04-08,26.913,27.1053,26.6896,26.6896,3725120.5588423
2013-04-09,26.8811,27.0044,26.574,26.8043,3270769.7528535
2013-04-10,26.6809,26.9975,26.6809,26.6896,4412500.0200566
2013-04-11,26.7956,26.9431,26.612,26.9431,3045440.7010877
2013-04-12,26.9268,26.9268,26.5283,26.6197,1242298.1491023
2013-04-15,26.4964,26.643,25.9952,26.4187,2058456.1158236
2013-04-17,26.8509,26.8811,26.0729,26.3428,5455236.8762985
2013-04-18,26.235,26.474,25.6563,25.6563,2477746.5380421
2013-04-19,25.934,26.1419,25.5183,26.1419,2942777.7757537
2013-04-22,26.1505,26.3265,25.602,25.7658,2391586.5724497
2013-04-23,25.733,25.7486,25.2328,25.5717,10214577.307944
2013-04-24,25.6105,25.6796,24.7636,25.4182,5058393.6792844
2013-04-25,25.4182,25.602,25.0017,25.2724,4189976.726516
2013-04-26,25.2724,25.5105,25.125,25.2026,2858186.4840779
2013-04-29,25.2639,25.3794,25.118,25.2639,1063900.6209689
2013-04-30,25.2561,25.3639,24.8394,25.3405,4392551.3109576
2013-05-02,25.4717,25.6718,24.8947,25.2639,3412237.9376055
2013-05-06,25.1716,25.8029,25.156,25.8029,3404977.7483471
2013-05-07,25.8029,26.4187,25.6718,26.1884,3483202.7514223
2013-05-08,26.1186,26.3808,25.7252,26.034,2390059.637085
2013-05-09,26.0806,26.1349,25.2871,25.4182,4365002.7071624
2013-05-10,25.4182,25.6348,25.3267,25.5562,3455774.7256664
2013-05-13,25.6105,25.9496,25.118,25.9185,2690063.5961883
2013-05-14,25.8107,26.4575,25.6718,26.4575,3197816.5607904
2013-05-15,26.4808,27.0355,26.4808,26.9199,4628353.2610899
2013-05-16,26.8811,26.8811,26.4187,26.574,2258709.5730066
2013-05-17,26.6508,26.6654,26.204,26.2264,1780862.2809895
2013-05-20,26.4506,26.5118,25.8564,25.9582,3764607.5479447
2013-05-21,25.9651,26.1419,25.8426,25.9582,5074534.9049078
2013-05-22,26.0108,26.2574,25.8029,25.8797,2622123.6679951
2013-05-23,25.4182,25.9582,25.3405,25.9582,2680762.8554937
2013-05-24,26.034,26.1884,25.7417,25.9582,3023005.0699256
2013-05-27,25.9728,26.5499,25.9728,26.5499,1314628.7410964
2013-05-28,26.5654,26.8665,26.5042,26.5042,3591573.4237571
2013-05-29,26.5352,26.7818,26.4506,26.6896,2960030.870029
2013-05-31,26.5205,26.844,26.5205,26.8112,6894770.5533855
2013-06-03,26.443,26.7664,26.1884,26.2661,2838526.466631
2013-06-04,26.4964,26.8206,26.4506,26.7956,3800260.3872742
2013-06-05,26.5887,27.0578,26.3886,26.3886,5835195.6695809
2013-06-06,26.4187,26.7896,26.3343,26.5584,2906555.6689495
2013-06-07,26.5042,27.6521,26.4575,27.6521,5752323.7743712
2013-06-10,27.2744,28.3137,27.2744,28.3137,7990030.739838
2013-06-11,28.0593,28.3059,27.7599,28.0377,3943071.1621189
2013-06-12,27.96,28.3447,27.9212,28.0515,2430884.5786632
2013-06-13,27.7669,28.9848,27.7297,28.7303,12262257.920899
2013-06-14,28.7303,28.9848,28.3059,28.3827,6795995.1104186
2013-06-17,28.4223,28.5923,27.7297,27.8057,7016452.3456301
2013-06-18,27.8057,27.9212,27.5521,27.7297,2966406.4338634
2013-06-19,27.8824,28.1067,27.7366,27.7435,2978130.3293888
2013-06-20,27.4434,27.5676,26.0729,26.2496,7282070.694222
2013-06-21,26.3032,27.3054,26.235,26.235,13326710.418279
2013-06-24,26.2264,26.9199,26.2264,26.6508,3950723.2300054
2013-06-25,26.7052,27.4589,26.7052,27.0355,7008021.1581043
2013-06-26,27.1122,27.3124,26.034,27.2666,6863038.8191458
2013-06-27,27.151,27.2666,26.204,26.9199,6980514.2928611
2013-06-28,26.8811,27.421,26.6809,27.421,6501875.1277582
2013-07-01,27.4977,27.4977,26.6809,26.6809,3818376.0782931
2013-07-02,26.9199,26.9199,26.3265,26.8043,5556930.5397004
2013-07-03,26.3808,26.5654,25.8426,26.1108,10293065.495779
2013-07-04,26.235,26.8665,26.0806,26.8665,4044086.574049
2013-07-05,26.6042,26.9353,26.4041,26.574,3717365.3039799
2013-07-08,26.8043,27.0828,26.6042,26.6654,3784187.5665001
2013-07-09,27.02,27.02,26.1186,26.3428,3342555.4248618
2013-07-10,26.3428,27.0656,26.3428,26.9587,2177222.0064417
2013-07-11,27.1122,27.3054,27.0044,27.151,1996171.761441
2013-07-12,27.151,27.7435,27.0355,27.69,3988088.5093755
2013-07-15,27.69,27.891,27.4977,27.8824,1565366.1364577
2013-07-16,27.96,28.1144,27.7435,28.0377,2851089.7708154
2013-07-17,28.1067,28.1904,27.5987,28.0377,3783433.9537537
2013-07-18,27.9755,28.1904,27.6288,28.1904,1705502.165755
2013-07-19,28.0903,28.3447,27.7513,28.3378,1139563.3407062
2013-07-22,28.2679,28.4922,28.0377,28.4922,1879070.7752903
2013-07-23,28.4922,28.4922,28.23,28.4922,3911294.2111143
2013-07-24,28.2369,28.4223,27.8444,27.8444,5710083.200234
2013-07-25,27.8444,28.3215,27.5987,28.3215,3370194.4621866
2013-07-26,28.0377,28.3215,27.8824,27.8824,1587073.6617663
2013-07-29,28.1144,28.1144,27.7824,27.96,647105.2366431
2013-07-30,28.0377,28.1826,27.8057,28.1826,1953230.9071518
2013-07-31,27.8979,28.8761,27.8979,28.6526,7147314.3005297
2013-08-01,28.8459,29.4005,28.5923,29.4005,5094955.4915265
2013-08-02,29.4005,30.2396,29.4005,30.0396,5682577.4943951
2013-08-05,30.0396,30.0862,29.7316,29.8085,1829739.2849118
2013-08-06,29.6083,29.7316,28.6449,28.7303,4418119.6523363
2013-08-07,28.669,29.2608,28.6147,29.1081,4024842.7827189
2013-08-08,29.1926,29.7619,29.115,29.6463,3823309.3432714
2013-08-09,29.6929,30.0396,29.1538,30.0396,2282201.4214177
2013-08-12,29.7696,30.5018,29.4548,30.0396,4468234.8999711
2013-08-13,30.0396,30.2241,29.5152,30.0396,4711259.9384263
2013-08-14,30.0396,30.4795,29.8464,30.3863,4175831.9949684
2013-08-16,30.3484,30.3484,29.9317,30.0396,2896952.3237521
2013-08-19,29.8843,30.1939,29.3307,30.1008,3270943.6634873
2013-08-20,29.7696,29.8085,29.3307,29.6851,2701925.4608165
2013-08-21,29.6169,30.0396,29.2072,29.2072,2600421.9397075
2013-08-22,29.3841,29.8085,29.2392,29.5074,3562358.7560902
2013-08-23,29.5626,29.8843,29.3841,29.7852,2813138.9923115
2013-08-26,29.8464,29.993,29.4151,29.4393,1125016.2958925
2013-08-27,29.3504,29.5367,29.002,29.2694,3162777.0462961
2013-08-28,29.3004,29.4927,28.9614,29.3461,2340823.2178529
2013-08-29,29.3461,29.4927,28.7837,29.2305,3953357.396405
2013-08-30,29.3841,29.5074,28.7837,29.5074,4138041.2142475
2013-09-02,29.5316,29.8085,29.4461,29.523,2194506.4046312
2013-09-03,29.5039,29.6575,28.8493,29.0597,4043611.2183167
2013-09-04,29.1883,29.1883,28.2749,28.5094,8830536.1952888
2013-09-05,28.2749,28.2835,26.3101,27.0612,14538285.514817
2013-09-06,27.1096,27.6531,26.9734,27.1268,13524268.260639
2013-09-09,27.4184,27.6107,27.1993,27.6107,4757441.327525
2013-09-10,27.9194,28.4688,27.7254,28.4206,9981169.5275373
2013-09-11,28.4853,28.6147,28.0489,28.5733,3532414.8231656
2013-09-12,28.5094,29.1805,28.5094,29.1728,4248242.585854
2013-09-13,28.9622,29.3098,28.8157,29.1555,3913922.5804929
2013-09-16,29.3745,29.5039,29.1555,29.2694,4233758.1488684
2013-09-17,29.2694,29.4961,29.2288,29.3582,3432601.7134171
2013-09-18,29.4315,29.811,29.3668,29.6411,2904804.9685695
2013-09-19,30.2396,30.3276,29.8352,29.9163,8472392.751908
2013-09-20,29.6902,29.9163,29.1883,29.1883,6559786.2094035
2013-09-23,29.2694,29.5678,28.9942,29.0675,2744014.1530002
2013-09-24,29.0675,29.4143,28.97,29.2124,3821297.7769407
2013-09-25,29.2694,29.7704,29.2288,29.5522,3921891.1657327
2013-09-26,29.5522,30.2716,29.5522,30.2638,4724195.4113669
2013-09-27,30.2396,30.3604,29.9327,30.15,4884150.2964899
2013-09-30,29.9163,30.2793,29.9163,29.9973,4417713.8608575
2013-10-01,29.9163,30.118,29.6817,30.0776,3228417.8759107
2013-10-02,30.3208,30.3604,29.9567,30.2716,3908946.4175582
2013-10-03,30.3363,30.7244,30.3043,30.4829,6573556.4533863
2013-10-04,30.4829,30.4829,30.2396,30.2793,2936361.6327713
2013-10-07,30.2793,30.288,29.7222,30.1345,1995719.5937932
2013-10-08,29.9163,30.3604,29.8024,30.2793,3093007.5782355
2013-10-09,29.9973,30.3854,29.9482,30.3208,1966145.5108164
2013-10-10,30.401,31.4765,30.3526,31.129,8356072.0448009
2013-10-11,31.129,31.6137,31.1048,31.5412,7225003.6588528
2013-10-14,31.1695,31.6222,31.1695,31.3963,2946748.735225
2013-10-15,31.6947,31.938,31.2505,31.2505,4125738.7760138
2013-10-16,31.3315,31.6619,30.9918,31.2911,5193130.3631049
2013-10-17,31.3721,31.5093,30.8055,30.8055,3287185.7572782
2013-10-18,30.8142,31.4524,30.5554,31.4524,4684929.8684717
2013-10-21,31.3963,31.913,31.3799,31.913,6038205.0306072
2013-10-22,31.938,31.938,31.4118,31.6542,4041040.8191494
2013-10-23,31.5326,31.8086,31.2739,31.6137,3240159.1624995
2013-10-24,31.6137,32.1071,31.6137,32.1071,3762477.722383
2013-10-25,31.938,32.5029,31.7836,32.4631,4450862.3870605
2013-10-28,32.5029,33.1506,32.5029,33.1506,3639367.544133
2013-10-29,33.1506,34.0398,32.9799,33.393,5000335.3533027
2013-10-30,33.7164,34.0554,32.5684,32.9479,6190753.6415394
2013-10-31,32.8997,33.2956,32.7858,33.029,2343284.6330231
2013-11-04,33.2956,33.2956,32.8359,33.0946,1461073.088783
2013-11-05,33.1584,33.4741,32.8841,32.9082,4512510.2285234
2013-11-06,33.029,33.506,32.9729,33.2551,5748326.1486027
2013-11-07,33.1506,33.6682,32.8997,32.9885,2249156.0821908
2013-11-08,32.9082,33.1256,32.2691,32.7056,3238075.7131067
2013-11-12,33.0204,33.0204,32.3908,32.6254,4209681.9607276
2013-11-13,32.3821,32.496,31.6137,31.938,4787413.0861509
2013-11-14,32.3494,32.7789,32.3096,32.7142,2510054.4961819
2013-11-15,33.0946,33.5311,32.7858,33.3853,3599480.560573
2013-11-18,33.3853,34.0718,33.2801,33.9597,4465997.2498165
2013-11-19,33.6682,33.9425,33.5311,33.5544,2795097.503163
2013-11-20,33.5629,33.8613,32.9885,33.1506,5595611.7428662
2013-11-21,33.0696,33.4654,32.7617,33.2153,2018363.9177158
2013-11-22,33.3119,33.675,33.1584,33.5544,2914896.4229458
2013-11-25,33.9182,34.1848,33.87,33.8778,7985058.055116
2013-11-26,33.5388,33.8613,33.1903,33.393,4762040.6840864
2013-11-27,33.393,33.8778,33.0454,33.8778,3052734.5130686
2013-11-28,33.7407,33.87,33.1506,33.5544,3430098.5596949
2013-11-29,33.4094,33.7164,33.1256,33.2723,3531328.4614066
2013-12-02,33.2801,33.5388,32.6004,32.665,2659654.7421695
2013-12-03,32.7858,32.9403,32.0993,32.1803,4774312.9778103
2013-12-04,32.0993,32.2924,31.6137,31.881,7066012.238641
2013-12-05,31.8974,31.9776,31.4118,31.5093,8334030.6110754
2013-12-06,31.5817,32.22,31.4688,32.0993,8845622.3630672
2013-12-09,32.3174,32.6892,32.0993,32.0993,2273000.3894865
2013-12-10,32.0993,32.5598,31.4118,31.938,3589779.8254207
2013-12-11,31.938,32.5356,31.938,32.4631,3696489.0715008
2013-12-12,32.3011,32.5444,32.051,32.3416,3345958.2762628
2013-12-13,32.3821,32.4701,31.5653,31.743,4304117.7536796
2013-12-16,31.6137,31.938,31.2255,31.938,4099868.9895366
2013-12-17,31.938,32.0104,31.2418,31.2418,3362173.7037565
2013-12-18,31.2911,31.775,30.902,31.7034,4010455.7356882
2013-12-19,31.9215,31.9293,31.5326,31.775,5034468.2136929
2013-12-20,31.5326,32.5029,31.4843,32.5029,10036772.23537
2013-12-23,32.4219,32.5029,32.0673,32.0673,1770982.9975864
2013-12-27,32.1718,32.22,31.7836,31.938,2020911.1287985
2013-12-30,31.6309,31.938,31.4929,31.8725,1453047.6927361
2014-01-02,32.2614,32.4555,31.5895,31.9776,1763511.7967592
2014-01-03,31.8974,31.8974,31.4118,31.4843,2165774.049122
2014-01-07,31.2739,31.3963,30.7417,31.0073,4517575.6655835
2014-01-08,31.1212,31.2739,30.8943,31.0478,5812154.8294133
2014-01-09,31.21,31.6137,30.7167,30.7167,9078154.7932842
2014-01-10,30.8055,30.9755,30.4173,30.9755,20884701.927038
2014-01-13,31.0401,31.6137,31.0401,31.2505,2855283.335898
2014-01-14,31.129,32.2614,31.0961,32.0587,4884364.7862717
2014-01-15,32.2924,33.0773,32.1881,32.9885,5180032.5735726
2014-01-16,32.6409,33.1428,32.6254,32.9653,3283888.4116618
2014-01-17,32.6168,33.1343,32.4701,32.4701,3347801.7289808
2014-01-20,32.3416,33.1506,32.3011,33.1428,2402901.1982835
2014-01-21,33.0696,33.6354,33.0049,33.4654,4256930.0017134
2014-01-22,33.4741,33.8778,33.4336,33.8778,7200406.8982149
2014-01-23,33.7164,34.5091,33.6837,33.9597,13666283.684185
2014-01-24,33.8778,34.096,32.7462,32.7462,5577554.0220585
2014-01-27,32.3581,32.9479,32.3416,32.4219,5412968.4764599
2014-01-28,32.4874,33.1343,32.4874,32.8669,6017623.2868012
2014-01-29,33.1506,33.675,32.1071,32.4631,8468304.6926099
2014-01-30,32.1881,32.7462,31.8,32.665,4104314.1453361
2014-01-31,32.7142,33.1506,32.3581,32.9885,6095403.0786538
2014-02-03,32.9885,33.5388,32.7858,32.8272,3148016.6711049
2014-02-04,32.6979,33.2473,32.5444,32.7858,3366490.165687
2014-02-05,32.7056,33.4336,32.7056,33.1506,3338867.3600213
2014-02-06,33.3766,33.9907,33.1903,33.9347,8649248.2724218
2014-02-07,33.9182,34.2658,33.7251,33.9597,6613209.2372927
2014-02-10,33.9666,34.3229,33.644,33.6604,2649135.467634
2014-02-11,33.6604,34.3229,33.6604,34.2418,2788408.9001877
2014-02-12,34.3142,35.1637,34.1701,34.9611,7040879.8332511
2014-02-13,34.8403,35.1223,34.6143,35.0093,3116310.4437581
2014-02-14,34.8645,35.1223,34.6937,35.0016,1214836.500624
2014-02-17,34.8489,35.1311,34.6867,34.9214,1280304.5790091
2014-02-18,35.1311,35.1311,34.6867,34.6937,2558031.8024254
2014-02-19,34.4436,35.0663,34.3625,34.7679,3097895.6264489
2014-02-20,34.3625,34.7506,34.3625,34.4522,3278793.9894962
2014-02-21,34.7679,34.9455,34.6463,34.8886,4073106.4618061
2014-02-24,34.6539,35.3664,34.6539,35.3664,3414850.0753249
2014-02-25,35.3336,35.6399,35.2517,35.4147,4628441.3758109
2014-02-26,35.4147,35.8986,35.3734,35.576,7095123.7193318
2014-02-27,35.4958,35.8184,35.0749,35.3414,4555962.380076
2014-02-28,35.3492,35.9642,35.269,35.6968,4127719.0384304
2014-03-03,34.7679,35.0826,34.0398,34.0398,8216970.2040726
2014-03-04,34.1365,35.1311,34.1365,34.7679,5405830.0246454
2014-03-05,34.7679,34.8886,34.5091,34.5642,6879190.4794071
2014-03-06,34.5893,34.9611,34.5004,34.7679,3831392.7095296
2014-03-07,34.7679,35.0586,34.2823,34.3625,2852976.1214898
2014-03-10,34.1201,34.711,33.9597,33.9597,3399922.7459252
2014-03-11,34.1616,34.4522,33.5707,33.6354,3590441.8452333
2014-03-12,33.5544,33.9105,33.1748,33.4654,3341543.2649732
2014-03-13,33.4819,33.8545,32.6254,32.665,2629787.3299237
2014-03-14,32.3908,32.5598,31.9535,32.5029,4574181.258071
2014-03-17,32.6737,33.224,32.6081,32.9885,4533866.4543519
2014-03-18,32.9885,33.0696,32.3494,32.7462,6316428.4219355
2014-03-19,32.9479,32.9885,32.4555,32.891,5578970.8140217
2014-03-20,32.5849,33.5311,32.4787,33.1584,15173561.350151
2014-03-21,33.4819,33.5707,33.1903,33.1903,10320740.474634
2014-03-24,33.1506,33.4654,32.8272,32.9565,1909690.6408782
2014-03-25,32.8108,33.4741,32.8108,33.1903,3188446.2558423
2014-03-26,33.4576,33.8217,33.2723,33.5544,3357065.3687403
2014-03-27,33.5707,33.9838,33.4741,33.5948,2728153.5031992
2014-03-28,33.6354,34.1848,33.5948,33.87,2932387.1950872
2014-03-31,34.0398,34.3625,33.9597,34.3469,3785480.3022111
2014-04-01,34.2011,34.3229,33.9994,34.0805,1677079.3711738
2014-04-02,34.3469,34.6143,34.1365,34.5642,2298282.3580215
2014-04-03,34.6057,34.7273,34.0398,34.2823,1718136.1935971
2014-04-04,34.0891,34.6057,34.0891,34.3625,2268628.2761532
2014-04-07,34.1201,34.541,33.7251,34.1201,3168107.9869236
2014-04-08,34.1365,34.7273,33.9597,34.6463,3022826.5216749
2014-04-09,34.6463,34.8317,34.4841,34.6782,2800979.1607974
2014-04-10,34.7679,35.0508,34.5169,34.5574,2612741.7690047
2014-04-11,34.1616,34.428,34.1201,34.3625,3229672.3512824
2014-04-14,34.3055,34.4039,34.0398,34.2011,2448287.2360836
2014-04-15,33.9752,34.3229,33.4819,33.4819,3274018.4034926
2014-04-16,33.6517,34.0891,33.4741,33.4741,2566214.877447
2014-04-17,33.8217,34.0148,33.1903,33.9597,2541117.2541837
2014-04-22,33.9752,34.6463,33.9752,34.3625,1952502.8012984
2014-04-23,34.4349,34.6704,34.3305,34.4039,2056134.9885648
2014-04-24,34.6057,34.7195,33.5629,34.0235,2613858.2752736
2014-04-25,33.7164,33.951,33.3534,33.3534,2353378.4062077
2014-04-28,33.4094,33.8131,33.3119,33.3119,1547759.4238937
2014-04-29,33.7164,33.926,33.4413,33.7967,3298793.7123811
2014-04-30,33.8778,34.0235,33.5544,33.5544,3122077.3203742
2014-05-02,33.4741,33.6517,33.2473,33.3119,1426180.8186252
2014-05-05,33.3119,33.4819,32.7617,32.9403,1456185.0405695
2014-05-06,33.1092,33.2636,32.5444,32.5849,2336456.9015408
2014-05-07,32.5116,32.9153,32.3821,32.6004,3028885.568156
2014-05-08,32.9082,33.1748,32.6409,32.7462,3063990.0092869
2014-05-09,32.7462,32.9479,32.6322,32.7056,1850167.9873601
2014-05-12,32.7056,32.9565,32.22,32.7462,1809823.0391311
2014-05-13,32.7462,33.0773,32.4631,32.5684,6845232.6890549
2014-05-14,32.5512,32.6737,32.2614,32.5444,7945579.1818433
2014-05-15,32.5029,32.8997,32.0337,32.2614,5775809.8257613
2014-05-16,32.2691,32.3658,31.129,31.3721,9422427.1245146
2014-05-19,31.5653,31.6706,31.2669,31.5326,4152875.7913091
2014-05-20,31.7275,31.7836,31.5653,31.6862,3166610.0366647
2014-05-21,31.6947,32.3416,31.5981,32.3416,5330610.1973221
2014-05-22,32.7462,33.4163,32.5598,33.393,5754516.2077611
2014-05-23,33.506,33.644,32.9479,33.1903,3617575.3823159
2014-05-26,33.393,33.5544,33.1178,33.393,891680.39854741
2014-05-27,33.2153,33.5311,33.1092,33.5223,2157499.3811666
2014-05-28,33.5388,33.6267,33.224,33.3853,1161146.8097628
2014-05-29,33.3119,33.5544,33.2067,33.5544,1458973.4077311
2014-05-30,33.5544,33.7,32.8272,32.8272,5304754.3236956
2014-06-02,32.9885,33.199,32.4631,32.6572,2954052.9818438
2014-06-03,32.6254,32.8022,31.6792,31.938,6790027.6568714
2014-06-04,31.9215,32.6979,31.8086,32.6979,5876936.540497
2014-06-05,32.8185,33.2723,32.4701,32.5202,4250817.6226382
2014-06-06,32.891,32.9885,32.1881,32.9885,4894813.3371492
2014-06-09,33.1256,33.2153,32.2856,32.5762,4107681.0552061
2014-06-10,32.6572,32.9653,32.496,32.8669,3248920.7802294
2014-06-11,32.6805,32.9082,32.5279,32.7462,3610550.5521153
2014-06-12,32.7375,32.8185,32.3985,32.8185,2893005.7117695
2014-06-13,32.6737,32.8841,32.3338,32.4219,3409854.2025184
2014-06-16,32.1803,32.4874,31.8483,32.4219,1120363.6067367
2014-06-17,32.5444,32.8359,32.2778,32.3581,6021979.1684753
2014-06-18,32.4219,32.4874,31.9621,32.019,6105378.5926075
2014-06-20,32.1631,32.1968,31.5981,31.5981,8410444.6247507
2014-06-23,31.7275,32.1485,31.6542,32.019,1838311.9197529
2014-06-24,32.1397,32.2614,31.8,31.8569,1825143.406563
2014-06-25,31.7352,31.8897,31.2583,31.3315,3842913.7093155
2014-06-26,31.3393,31.5981,30.8865,30.8865,5030387.1108202
2014-06-27,30.8865,31.1695,30.3449,30.4984,3685354.1533219
2014-06-30,30.6597,30.8624,30.0128,30.4829,4412420.0211652
2014-07-01,30.6192,31.0159,30.3208,30.846,4008124.1737914
2014-07-02,31.0005,31.0875,30.1836,30.4086,5341949.1706447
2014-07-03,30.5226,30.7244,30.175,30.7244,2855467.6811698
2014-07-04,30.7891,30.7891,30.4173,30.4173,1679423.6865172
2014-07-07,30.4173,31.2022,30.4173,31.2022,2675671.9115408
2014-07-08,31.2911,31.2911,30.6434,30.6847,1722968.5904077
2014-07-09,30.8055,30.927,30.1267,30.1983,2942922.7012817
2014-07-10,30.3208,30.6278,29.8352,30.4657,3057066.0472539
2014-07-11,30.4501,31.0005,30.4173,30.8865,2075026.3210104
2014-07-14,31.0875,31.2669,30.9668,31.129,2132762.3326175
2014-07-15,31.129,31.323,30.902,31.1048,2576230.9705485
2014-07-16,31.1368,31.3463,31.0643,31.0643,2150807.2999787
2014-07-17,31.0478,31.3721,30.6847,31.3721,1683623.0486209
2014-07-18,31.1368,31.3315,30.9668,31.3315,2290448.2636717
2014-07-21,31.3315,31.3315,30.7727,30.9581,1521180.0820307
2014-07-22,31.0478,31.0875,30.6434,31.0875,2150417.740159
2014-07-23,31.129,31.129,30.6674,30.7969,2471399.9593133
2014-07-24,30.871,31.0478,30.6434,30.7659,2589404.1213554
2014-07-25,30.7659,31.0073,30.5226,30.9668,2606659.5344392
2014-07-28,31.0815,31.129,30.2474,30.2474,2690559.8211967
2014-07-29,30.401,30.5071,30.1673,30.2793,2842477.7162305
2014-07-30,30.2793,30.4173,29.6902,29.6902,3219948.4280455
2014-07-31,29.8912,29.9404,28.7036,28.7837,5910519.8432845
2014-08-01,29.026,29.6005,28.5094,29.3504,8887415.4071734
2014-08-04,29.6902,29.7954,29.3668,29.4315,3099464.3003657
2014-08-05,29.5764,30.118,29.4711,30.062,4896721.7165039
2014-08-06,29.9482,30.1423,29.6411,30.1423,1769544.1769429
2014-08-07,30.1423,30.2793,29.4711,29.6092,2252393.1387876
2014-08-08,29.2694,29.7472,28.9537,29.7472,2528040.3339275
2014-08-11,29.9163,29.9973,29.447,29.9973,2948489.000967
2014-08-12,29.9163,29.9973,29.5678,29.8912,1790055.1970912
2014-08-13,29.9567,30.5226,29.7782,30.5226,2832725.9672923
2014-08-14,30.3208,31.2168,30.118,31.1618,9346777.1582236
2014-08-18,31.129,31.9215,30.9435,31.775,5585459.9994702
2014-08-19,31.9043,32.3096,31.7352,31.8569,10285763.567968
2014-08-20,31.7516,31.913,31.2505,31.6059,4384220.9915996
2014-08-21,31.7516,31.7602,31.3066,31.4118,2352163.3505797
2014-08-22,31.3153,31.5817,31.0643,31.3721,1876466.7534005
2014-08-25,31.4524,31.6542,31.3721,31.5326,1034450.5942443
2014-08-26,31.3721,31.9698,31.3636,31.775,2315077.4876279
2014-08-27,31.6137,32.0337,31.4843,31.6542,1733974.8147177
2014-08-28,31.5015,31.6309,30.8865,31.129,5133759.5915402
2014-08-29,31.0961,31.3066,30.9107,30.927,4552216.3450243
2014-09-01,31.0073,31.323,31.0073,31.129,2437067.6813963
2014-09-02,31.2911,31.4032,30.9668,31.21,3897750.0509554
2014-09-03,31.3315,32.3821,31.2505,31.7912,5416760.8876807
2014-09-04,31.8569,32.3581,31.6309,32.3494,5005588.6138472
2014-09-05,32.3338,32.8108,32.2691,32.5512,3356836.966108
2014-09-08,32.665,32.8108,32.3985,32.6572,2229668.8159734
2014-09-09,32.5029,32.6495,32.2286,32.3416,1948858.7938185
2014-09-10,32.2614,32.4304,32.0337,32.2614,3761551.358407
2014-09-11,32.2614,32.5684,31.8163,31.8327,4255731.1777446
2014-09-12,32.0423,32.0906,31.6619,31.7836,2027765.526578
2014-09-15,31.768,32.2614,31.6619,32.1803,2015975.5450118
2014-09-16,32.3865,32.8556,32.1803,32.7073,3913630.4106281
2014-09-17,32.7651,32.9135,32.6004,32.7487,1549911.2781356
2014-09-18,32.6081,32.8893,32.2545,32.3037,1445417.6535299
2014-09-19,32.5012,32.9213,32.3287,32.9213,3635787.3038856
2014-09-22,32.8634,32.8971,32.4357,32.4847,1854919.2258749
2014-09-23,32.5504,32.6081,31.5792,31.5861,3221242.3231608
2014-09-24,31.718,32.0897,31.3971,31.3971,2184333.7919592
2014-09-25,31.7266,32.0484,31.43,31.43,1682993.4921267
2014-09-26,31.43,32.1803,31.4049,32.0242,2428222.5865621
2014-09-29,32.1389,32.6331,31.9992,32.6168,2600559.9088104
2014-09-30,32.6581,33.0532,32.6581,32.6823,5211269.2422083
2014-10-01,32.6823,32.9213,32.2209,32.2622,2722013.2984225
2014-10-02,32.1389,32.2053,31.6525,31.7266,2869272.7072794
2014-10-03,31.9241,32.0561,31.768,31.768,1520752.2618715
2014-10-06,31.8259,31.9491,31.3971,31.3971,2147711.6906973
2014-10-07,31.479,31.718,31.1341,31.3893,2758451.0544124
2014-10-08,31.166,31.5541,30.9107,30.9107,3118388.0961296
2014-10-09,31.1911,31.3153,30.087,30.1284,4208698.7859446
2014-10-10,29.9878,30.2354,29.7566,29.8731,5307612.2551107
2014-10-13,29.9964,30.1775,29.3945,29.6669,3281486.1261072
2014-10-14,29.692,29.8973,29.3047,29.7904,2511998.8170676
2014-10-15,29.8731,29.9964,28.6199,29.6583,5550953.8109194
2014-10-16,29.9964,29.9964,29.3047,29.8731,3587581.5950097
2014-10-17,29.8973,30.1612,29.7326,30.1526,4138964.1000108
2014-10-20,30.1689,30.2104,29.692,29.692,1764454.3923943
2014-10-21,29.6669,30.5736,29.535,30.4907,4090249.4126801
2014-10-22,30.6554,30.7633,30.2017,30.3674,2610992.2280288
2014-10-23,30.1612,30.376,29.9386,30.1612,3630085.353906
2014-10-24,30.0378,30.3095,30.0205,30.1612,2773821.2762261
2014-10-27,30.4907,30.6804,30.3674,30.4907,4820788.8555821
2014-10-28,30.5234,30.8865,30.5148,30.8865,2199750.3899418
2014-10-29,30.9849,30.9849,30.3674,30.5736,2270598.1039318
2014-10-30,30.5079,30.902,30.3259,30.7545,5449210.2931359
2014-10-31,30.9849,31.0677,30.8365,30.8615,2550501.4719826
2014-11-03,30.902,31.0591,30.796,31.0427,1171575.6507685
2014-11-04,30.853,31.2488,30.6968,30.8037,2123126.5241017
2014-11-05,30.902,31.3808,30.5571,31.0021,4960735.9019906
2014-11-06,30.9444,31.1255,30.4251,30.5812,2094153.0125137
2014-11-07,30.5571,30.664,29.9386,29.9386,3333691.77956
2014-11-10,29.9223,30.2104,29.7904,29.9136,1129890.4312553
2014-11-12,29.9136,30.1612,29.5022,29.7498,1889088.0277961
2014-11-13,29.9058,30.3095,29.8308,29.9136,2447480.2907429
2014-11-14,29.9386,30.8865,29.692,30.821,3314191.7598961
2014-11-17,30.6554,31.0177,30.4657,30.689,3013691.5757845
2014-11-18,30.689,31.2574,30.6312,31.0262,1923792.4744694
2014-11-19,30.9193,31.0177,30.614,30.7787,1239501.6661111
2014-11-20,30.4571,30.4571,29.7498,30.1949,3497385.7433093
2014-11-21,30.0378,30.5321,30.0205,30.4079,2614163.1985848
2014-11-24,30.4657,30.7873,30.2517,30.5571,2052695.0362286
2014-11-25,30.4907,30.7296,30.1362,30.2354,2500084.7792493
2014-11-26,30.4501,30.5736,30.2189,30.5736,2183242.7925833
2014-11-27,30.4907,30.8037,30.4079,30.8037,1142974.3079368
2014-11-28,30.8037,30.9444,30.5398,30.9444,1427100.2261758
2014-12-01,30.7383,31.0262,30.6718,31.0262,2506269.0413865
2014-12-02,31.0677,31.6361,30.8943,31.4386,3333548.0134361
2014-12-03,31.479,31.6862,31.2488,31.3971,2111146.4002426
2014-12-04,31.5214,31.7112,31.0021,31.0021,2469338.5386008
2014-12-05,31.1746,31.43,30.853,31.0677,1324342.2296952
2014-12-08,31.1091,31.3471,30.9193,30.9849,949865.09958969
2014-12-09,30.8124,31.0677,30.4415,31.0099,3255876.0461764
2014-12-10,30.7633,30.8452,30.4164,30.4501,1760696.7633003
2014-12-11,30.4501,30.8037,30.1775,30.3674,1626435.4352123
2014-12-12,30.4743,30.4907,29.9223,30.0051,1803968.0477938
2014-12-15,30.0051,30.2354,29.6669,29.7076,2222962.8219348
2014-12-16,29.7076,29.7816,28.8511,29.1641,6736371.5887328
2014-12-17,29.1641,29.6669,29.1063,29.4107,2710782.1496928
2014-12-18,29.6669,30.0542,29.3703,29.5022,3125846.5435104
2014-12-19,29.6583,29.6583,28.9338,29.1063,6235469.5436974
2014-12-22,29.1305,29.2875,28.9744,29.1728,2102295.5083873
2014-12-23,29.1555,29.2383,28.983,29.1555,3116988.6952298
2014-12-29,29.1805,29.2797,28.8424,29.0072,2136450.3974579
2014-12-30,29.4194,29.5842,28.8751,29.4686,2368138.7813989
2015-01-02,29.4772,29.56,29.0485,29.4435,1176788.3321652
2015-01-05,29.4608,29.5022,28.9001,28.9001,1860673.3490446
2015-01-07,29.09,29.5514,28.9407,29.0072,2976732.0878931
2015-01-08,29.2538,30.1526,29.2538,30.1439,4884004.2115576
2015-01-09,30.2104,30.2267,29.6255,29.7904,1517239.2670692
2015-01-12,29.7498,30.0205,29.3857,29.8154,1374923.5578285
2015-01-13,29.6669,30.6226,29.6669,30.4079,2649027.6430411
2015-01-14,30.2017,30.3259,29.8395,29.9628,2167397.2150372
2015-01-15,30.1775,30.2439,27.2769,28.0101,28001017.236799
2015-01-16,28.0187,28.0187,26.8561,27.1941,17419469.941106
2015-01-19,27.5322,27.9522,27.2684,27.2856,5665642.0768774
2015-01-20,27.4995,27.6565,26.5024,26.5024,7252060.6752565
2015-01-21,26.5766,27.3347,26.1643,27.3347,5983438.2532208
2015-01-22,27.3184,27.9359,27.3097,27.4831,3558415.6223202
2015-01-23,27.6883,27.804,27.1941,27.1941,2866276.8067615
2015-01-26,27.0958,27.0958,26.304,26.6999,4938208.6778947
2015-01-27,26.7828,27.3434,26.5352,26.7327,4960022.8683921
2015-01-28,26.7578,28.406,26.7413,28.1093,13208921.905423
2015-01-29,28.0187,28.4638,27.829,28.2653,3962147.9992406
2015-01-30,28.2653,28.4465,28.1584,28.2991,2774919.2320274
2015-02-02,28.431,28.5707,27.8944,28.2903,2492316.7709403
2015-02-03,28.431,28.431,27.565,27.7307,4879728.328775
2015-02-04,27.8125,27.9773,27.4416,27.9444,5575278.1115644
2015-02-05,28.0101,28.1421,27.6478,27.8125,4703638.0150498
2015-02-06,27.8203,27.9696,27.4003,27.5322,3878552.6357943
2015-02-09,27.5322,27.6728,27.1287,27.4416,3221910.1399946
2015-02-10,27.5409,27.59,27.1614,27.1941,2943990.5125731
2015-02-11,27.4909,27.4909,26.6999,26.6999,4289484.9129532
2015-02-12,26.8561,27.3261,26.7828,26.8068,3840208.8192581
2015-02-13,26.8811,27.0872,26.7828,26.988,2539215.8312544
2015-02-16,27.0794,27.5322,27.0794,27.4416,3053128.7105051
2015-02-17,27.3589,27.5159,27.2027,27.2433,1878997.7328242
2015-02-18,27.4003,27.4831,26.9061,26.9061,2063518.0746709
2015-02-19,27.0302,27.1864,26.6593,26.8983,3724866.6493171
2015-02-20,26.8811,27.0544,26.6421,26.6999,1556117.5689532
2015-02-23,26.9147,27.1364,26.7828,27.038,2481869.379467
2015-02-24,27.1044,27.4667,26.8811,27.4667,3135415.1065811
2015-02-25,27.4667,27.5987,26.988,27.0622,1671631.3307196
2015-02-26,26.8647,27.0708,26.7664,26.8647,4277119.8668913
2015-02-27,26.8647,26.9061,26.6508,26.8647,3946744.1547044
2015-03-02,26.8811,26.9147,26.5516,26.8155,2092932.1598646
2015-03-03,26.8561,26.8647,26.2143,26.5352,3608159.8606029
2015-03-04,26.4532,27.5486,26.1315,27.4494,9695881.8862647
2015-03-05,27.4494,28.4223,27.4494,28.3068,12013839.333988
2015-03-06,28.4146,28.4223,27.8944,28.0101,5506692.3952177
2015-03-09,27.9696,28.2491,27.7462,28.0187,2948840.3004472
2015-03-10,28.0015,28.2653,27.7625,27.8694,3904898.937408
2015-03-11,27.8453,28.2076,27.6883,28.1826,4061074.1647568
2015-03-12,28.1998,28.431,27.9444,28.431,3569377.7892696
2015-03-13,28.2162,28.4802,28.0765,28.2248,3595149.0263876
2015-03-16,28.431,28.67,28.3068,28.67,3960059.912231
2015-03-17,28.6785,28.826,28.5871,28.7191,2325571.2552703
2015-03-18,28.6785,28.9916,28.6526,28.6785,3018239.91856
2015-03-19,28.8173,29.296,28.8019,29.296,3553461.4880659
2015-03-20,29.2538,29.5842,29.247,29.4608,6790120.4092095
2015-03-23,29.4608,29.5177,28.9658,29.1969,2395798.6879998
2015-03-24,29.0485,29.1305,28.4223,28.7191,4482798.176444
2015-03-25,28.7191,28.9251,27.9444,28.0593,5668785.221732
2015-03-26,27.9444,27.9937,27.6065,27.6643,3748277.3394326
2015-03-27,27.7712,28.1671,27.7056,27.7056,3656581.2186648
2015-03-30,27.7625,28.0593,27.6478,27.6478,2613573.0618342
2015-03-31,27.7962,28.117,27.7375,28.0187,2738894.2239416
2015-04-01,27.7712,27.9859,27.7307,27.9118,3511179.1753766
2015-04-02,27.9118,28.1093,27.6643,28.0101,5274670.1028597
2015-04-07,28.3068,28.3896,28.0265,28.1756,2942427.6356776
2015-04-08,28.1016,28.3896,28.0187,28.1671,2695149.9025243
2015-04-09,28.0679,28.3646,27.9773,28.1826,2694396.2897779
2015-04-10,28.1826,28.3145,27.9359,28.0101,2216298.5664482
2015-04-13,28.0515,28.2491,27.9696,28.2491,1509649.807011
2015-04-14,28.1506,28.3646,28.0015,28.1256,1770673.4366583
2015-04-15,27.9773,29.2133,27.9773,29.2133,4316741.3468837
2015-04-16,29.2046,29.848,29.1305,29.7739,6512976.4232147
2015-04-17,29.6669,30.1612,29.6255,29.6669,5311373.3624173
2015-04-20,29.5842,30.0948,29.296,30.0948,4242137.163204
2015-04-21,30.1439,30.2759,29.6669,29.8973,2701371.2655968
2015-04-22,29.8645,30.0378,29.56,29.8731,1501660.3524949
2015-04-23,30.0378,30.0378,29.5929,29.6747,3086110.2824998
2015-04-24,29.6669,29.7739,29.535,29.6092,1895617.7923926
2015-04-27,29.5022,29.9715,29.2538,29.4608,4843493.4685245
2015-04-28,29.403,29.8308,29.403,29.8308,3684743.1472952
2015-04-29,29.7904,29.8154,29.5022,29.7654,1669495.7081367
2015-04-30,29.6669,29.8973,29.4858,29.7498,2219427.7984521
2015-05-04,29.7498,30.3182,29.56,30.1526,4128975.8326106
2015-05-05,30.0784,30.3836,29.692,30.0542,2369077.8988214
2015-05-06,29.9964,30.6968,29.8731,30.6968,6891208.8636057
2015-05-07,30.6554,30.9357,30.2017,30.7133,3019736.7094147
2015-05-08,30.7133,31.1418,30.6062,31.0677,4183695.0744237
2015-05-11,30.7545,30.9357,30.614,30.6968,2458447.0953092
2015-05-12,30.6968,30.9849,30.2439,30.9849,2529619.4424823
2015-05-13,30.4657,30.4657,29.1728,29.3857,10473347.055778
2015-05-14,29.378,29.5022,28.7519,29.2538,4998395.670034
2015-05-15,29.378,29.5842,28.8916,29.0072,2123741.0083411
2015-05-18,29.1641,29.378,28.8751,29.1728,1877221.5255511
2015-05-19,29.2046,29.4608,28.8838,28.8838,1651860.010467
2015-05-20,28.8838,29.1305,28.7276,29.0408,2801175.1001116
2015-05-21,29.0072,29.5022,28.9251,29.4608,4055846.4111054
2015-05-22,29.4107,29.6255,29.1305,29.378,4285872.2093874
2015-05-25,28.9251,28.9251,27.8782,28.0187,4843684.7702216
2015-05-26,27.8782,28.2162,27.1941,27.2433,7336385.3039604
2015-05-27,27.3097,27.4244,26.8811,27.1941,10844569.738224
2015-05-28,27.3839,27.4831,27.0544,27.0544,2840179.7770561
2015-05-29,27.1537,27.4416,26.9302,26.9302,4442770.9049728
2015-06-01,26.9388,27.3261,26.6999,27.2769,3380536.3478755
2015-06-02,27.1941,27.3589,26.9725,27.1941,2064196.3261427
2015-06-03,27.1941,27.1941,26.7983,26.9061,3004157.7948406
2015-06-05,26.9388,26.9793,26.4196,26.6836,2681285.7467992
2015-06-08,26.6749,27.2114,26.5852,26.774,2003444.7041458
2015-06-09,26.9061,27.2356,26.6508,26.749,2957108.0119773
2015-06-10,26.6999,27.7375,26.6836,27.6142,4544170.0797014
2015-06-11,27.4416,27.4995,27.2356,27.3347,2252585.599889
2015-06-12,27.3511,27.4089,26.8897,26.9793,2338095.139711
2015-06-15,26.9793,27.1864,26.6836,26.6999,2299746.6855579
2015-06-16,26.6999,26.774,26.2058,26.2877,6265159.5670967
2015-06-17,26.3705,26.4109,25.3155,25.6374,6946482.3006385
2015-06-18,25.5131,25.8271,25.3648,25.5459,5546623.4361382
2015-06-19,25.8762,25.9746,25.5131,25.5131,4430825.5632404
2015-06-22,25.7934,26.2962,25.7934,26.2212,2714114.2774361
2015-06-23,26.329,26.4938,25.9746,26.0487,1804632.3864148
2015-06-24,26.148,26.4109,25.7849,26.3705,3193524.4463487
2015-06-25,26.2877,26.8318,26.1893,26.5679,3887488.164158
2015-06-26,26.5188,26.6749,25.8184,25.9582,4153554.0427808
2015-06-29,24.7222,25.6951,23.8975,25.3398,3965604.183236
2015-06-30,25.2578,25.8511,25.1345,25.6451,3597977.9726972
2015-07-01,25.6864,26.1643,25.2992,25.332,2694894.8335948
2015-07-02,25.3398,25.5054,24.6895,24.9283,7042540.1001015
2015-07-03,24.9939,25.1586,24.5902,24.7222,1623906.7745972
2015-07-06,24.598,25.15,24.4341,24.8869,2081874.9217687
2015-07-07,25.1094,25.1923,24.1451,24.4169,3940572.6460136
2015-07-08,24.3426,24.698,23.9063,24.6402,4603446.9395239
2015-07-09,24.6402,25.0189,24.3763,25.0111,2903669.911833
2015-07-10,25.1586,25.7114,25.143,25.5632,4095550.2087977
2015-07-13,25.5632,25.8511,25.0189,25.4139,2137774.4370831
2015-07-14,25.4062,25.4639,24.805,25.2414,1437401.5327168
2015-07-15,25.3648,25.5545,25.0111,25.5545,1519153.443445
2015-07-16,25.6451,25.9418,25.4476,25.8099,2782491.3010223
2015-07-17,25.8099,25.8926,25.307,25.4639,1380928.1123109
2015-07-20,25.2992,25.382,24.6152,24.6402,1547903.1900176
2015-07-21,24.7222,24.9197,24.1374,24.755,1828009.4538078
2015-07-22,24.7057,24.73,23.7415,23.7415,3640411.0079357
2015-07-23,23.8975,24.2772,23.5603,24.2772,3044396.0778808
2015-07-24,24.1701,24.3426,23.6268,23.6268,3698002.0940146
2015-07-27,23.5603,23.676,23.1644,23.4612,2850580.7923605
2015-07-28,23.4862,23.9476,23.3456,23.8975,4133687.6513819
2015-07-29,23.9554,24.9939,23.8571,23.8735,5985714.1637149
2015-07-30,23.9804,24.2029,23.4612,23.8079,2536493.5501336
2015-07-31,23.7993,24.2848,23.7001,24.0787,2686078.7238663
2015-08-03,24.0132,24.5575,23.9226,24.4746,1510135.5973813
2015-08-04,24.4669,24.6238,24.0719,24.0719,1931574.3956291
2015-08-05,24.1374,24.5488,24.1374,24.5488,1464359.9997615
2015-08-06,23.6923,23.7338,21.7802,22.7522,13710565.969162
2015-08-07,22.8264,23.1075,22.2493,22.2493,2458355.5023754
2015-08-10,22.415,23.3629,22.415,23.2387,2718420.3047286
2015-08-11,23.1568,23.6095,22.9256,23.1481,3423313.7261689
2015-08-12,23.0662,23.0903,22.6789,23.0575,1809809.1262804
2015-08-13,23.124,23.8571,23.124,23.6923,4954814.8246124
2015-08-14,23.6509,23.7501,22.992,23.0325,2857304.1774625
2015-08-17,23.0325,23.3206,22.6212,22.992,1465972.7310388
2015-08-18,22.992,23.3137,22.8264,22.835,1946149.2661442
2015-08-19,23.2387,23.8235,22.8436,23.6095,5917651.3386738
2015-08-20,23.4862,23.8157,23.2387,23.6923,3528293.141145
2015-08-21,23.1972,24.0719,23.1318,23.5845,3432802.2903481
2015-08-24,22.8264,23.3206,21.8042,22.415,5146916.5106878
2015-08-25,22.415,23.3706,22.3736,22.8109,4245855.3725542
2015-08-26,22.7031,23.28,22.7031,23.1894,2719828.9808622
2015-08-27,23.1972,23.8571,23.1972,23.7743,4521177.9345112
2015-08-28,23.8898,24.3919,23.6509,24.3272,5367042.1562909
2015-08-31,24.2936,24.5083,24.0218,24.5083,3890531.6002492
2015-09-01,24.2444,24.3599,23.6509,23.7338,2617837.3505745
2015-09-02,23.8157,24.0132,23.6923,23.6923,2349119.9144886
2015-09-03,23.8657,24.698,23.8485,24.648,4240302.9857197
2015-09-04,24.598,24.7222,24.1037,24.2357,4621417.7050146
2015-09-07,24.3349,24.4583,23.9718,24.0382,1829847.1095047
2015-09-08,24.0054,24.2279,23.5691,23.9399,3005804.1488404
2015-09-09,24.2107,24.3108,23.6095,23.6095,2636993.0271834
2015-09-10,23.5768,24.3426,23.5441,24.3426,4485595.8188394
2015-09-11,24.3513,25.2164,24.2279,24.7713,3975252.7451981
2015-09-14,24.2444,24.5488,23.7588,24.3426,3949978.8924928
2015-09-15,24.4341,24.8455,24.3676,24.4746,2998615.8426441
2015-09-16,24.6402,24.8705,24.4919,24.7636,1797228.4310326
2015-09-17,24.566,25.1673,24.5488,25.1345,2691690.2403163
2015-09-18,25.0353,25.382,24.566,24.8542,7013193.260353
2015-09-21,24.6895,25.0111,24.5575,24.6895,2061511.145957
2015-09-22,24.7222,24.9611,23.989,24.1287,2045485.8607562
2015-09-23,24.0469,24.7713,23.8321,24.0469,1850884.4991712
2015-09-24,24.096,24.4746,23.4948,23.7338,3241169.0035796
2015-09-25,23.9313,24.2848,23.8079,23.9399,1240925.4144996
2015-09-28,23.9313,24.1037,23.3706,23.5354,1841202.3144864
2015-09-29,23.28,23.8079,23.0006,23.6018,2780364.9536732
2015-09-30,23.8975,24.3849,23.5026,24.2529,3004383.8786645
2015-10-01,24.3919,24.3919,23.7001,24.1124,3431215.0659637
2015-10-02,24.1374,24.1788,23.7415,23.964,4082584.5913471
2015-10-05,24.0218,24.9533,24.0132,24.6402,3764485.810501
2015-10-06,24.6402,25.1008,24.5575,24.755,3302885.2498919
2015-10-07,24.9197,25.332,24.8542,25.2164,3509894.5554951
2015-10-08,25.2001,25.9996,25.1008,25.7934,6256266.9366893
2015-10-09,25.8011,26.0159,25.7607,25.7934,5273282.2960022
2015-10-12,25.7771,25.8348,25.4562,25.6287,2464072.5246099
2015-10-13,25.5882,25.7192,25.0689,25.5295,2262450.9704413
2015-10-14,25.2751,25.9012,25.0854,25.5882,2807445.1581615
2015-10-15,25.6701,25.8511,25.2992,25.332,2610428.7575754
2015-10-16,25.488,25.6701,24.7222,24.8542,3369450.124674
2015-10-19,24.755,25.1836,24.4091,24.6402,3185792.3795708
2015-10-20,24.4583,24.9611,24.4583,24.8455,4384819.2441797
2015-10-21,24.9611,25.5054,24.755,25.382,4233456.7037699
2015-10-22,25.3648,25.62,24.8455,24.9689,4131301.5974864
2015-10-23,24.9775,25.4226,24.541,24.805,4455157.9797149
2015-10-26,24.3022,24.6645,23.8735,24.2848,8640665.2029426
2015-10-27,24.1951,24.7057,23.8975,24.6402,6591968.9518868
2015-10-28,24.5238,24.6238,24.1701,24.4255,2551689.8613134
2015-10-29,23.9968,24.5238,23.8157,23.9399,5486209.2007709
2015-10-30,23.9554,23.9554,23.1732,23.6018,4671684.8346029
2015-11-02,23.6181,23.9476,23.4206,23.8898,1752982.0875858
2015-11-03,23.9968,24.0469,23.4776,23.5026,2960934.0459204
2015-11-04,23.4862,23.7993,23.1818,23.4371,4295977.5766144
2015-11-05,23.2137,23.4612,23.2137,23.2887,1549350.1264907
2015-11-06,23.2472,23.5104,22.9506,23.3629,3045890.5499271
2015-11-09,23.4034,23.4862,22.5797,22.7444,3388095.6634238
2015-11-10,22.7444,22.9756,22.3322,22.7859,3766306.0751346
2015-11-12,22.6875,23.099,22.4977,23.0006,2780440.3149479
2015-11-13,22.8109,23.0575,22.5624,22.5962,2281910.4109572
2015-11-16,22.4977,22.6212,22.1838,22.415,2706282.5018948
2015-11-17,22.3408,22.9091,22.3408,22.7194,2090075.3878536
2015-11-18,22.6212,23.2222,22.5383,23.2222,2724078.1973476
2015-11-19,23.3947,23.412,22.9178,22.9178,1434294.3293932
2015-11-20,22.9833,23.2715,22.9091,22.9756,1016345.3378634
2015-11-23,22.8928,22.8928,22.0768,22.7031,2526091.3754249
2015-11-24,22.7194,22.7281,21.9699,21.9699,2044760.0737112
2015-11-25,21.9786,22.4477,21.9613,22.1915,2176300.2800826
2015-11-26,22.1838,22.3736,21.813,22.2493,1647352.2468394
2015-11-27,22.1596,22.4477,21.8871,21.8957,1857184.701731
2015-11-30,21.8707,22.3572,21.7724,22.2088,5981457.9908041
2015-12-01,22.1838,22.4727,22.1346,22.415,2886133.9229267
2015-12-02,22.3572,22.5219,21.4333,21.599,4410293.6738161
2015-12-03,21.6568,22.0027,21.0307,21.0307,5149344.3031354
2015-12-04,20.8987,21.2773,20.2233,21.2773,8892349.8315559
2015-12-07,21.2773,21.8543,20.9884,21.5905,6373968.4942286
2015-12-08,21.5576,21.8871,21.022,21.3765,5452344.1627566
2015-12-09,21.4593,21.4912,20.413,20.6926,5913450.8171659
2015-12-10,20.9314,21.5827,20.7753,21.2359,5526715.3061872
2015-12-11,21.6318,21.7802,20.6183,20.9478,4662644.9598589
2015-12-14,20.9729,21.2773,20.602,20.9228,3093319.457972
2015-12-15,21.0307,21.3679,20.9478,21.2773,2423711.3447218
2015-12-16,21.2773,21.8293,21.047,21.6568,3412770.1041449
2015-12-17,21.6732,22.7859,21.6732,22.2493,3636399.4693165
2015-12-18,22.0191,22.6625,22.0191,22.5055,6450948.2971658
2015-12-21,22.3408,22.7444,22.308,22.6124,1574788.6145961
2015-12-22,22.5055,22.6366,22.258,22.6124,1949366.6128692
2015-12-23,22.6047,22.6047,22.3322,22.3813,1000833.6687342
2015-12-28,22.3813,22.5712,22.2743,22.5712,1126049.3250572
2015-12-29,22.5624,22.9091,22.5219,22.7772,1851864.1957415
2015-12-30,22.6625,22.8928,22.308,22.5219,1292997.7364666
2016-01-04,21.9207,21.9941,21.4257,21.8543,2711804.7442195
2016-01-05,22.0027,22.0027,21.2696,21.5654,1950597.9001563
2016-01-07,20.8073,21.3679,20.7176,21.1711,3317020.7062057
2016-01-08,21.1781,21.2523,20.5191,20.6433,5597957.2176137
2016-01-11,20.602,20.6839,19.6463,19.6954,5213170.6651376
2016-01-12,19.868,20.4623,19.8188,20.4372,3466171.1033538
2016-01-13,20.4701,20.6598,20.2811,20.5769,4703140.6306371
2016-01-14,20.338,20.602,19.9835,20.602,5075851.9881077
2016-01-15,20.4286,20.5942,19.6791,19.7447,5266547.3168579
2016-01-18,19.366,19.472,18.5415,18.6484,5529301.9370136
2016-01-19,18.9537,19.3082,18.55,18.55,3850954.1776174
2016-01-20,18.5328,19.1435,18.0722,18.8054,4845643.0039579
2016-01-21,19.0116,19.2418,18.5906,19.0356,3690627.1237381
2016-01-22,19.2832,19.8602,19.0528,19.6869,2748687.711432
2016-01-25,19.7205,19.8274,19.1435,19.2668,2115658.8014871
2016-01-26,18.9865,19.4229,18.8381,19.0356,2329661.6333768
2016-01-27,18.8709,19.3987,18.8054,19.366,2185841.017452
2016-01-28,19.391,20.2302,19.366,19.9749,4925975.8039145
2016-01-29,20.1897,20.3129,19.8023,20.3129,4669507.473468
2016-02-01,20.338,20.4701,19.9922,20.4701,1879718.8822523
2016-02-02,20.413,20.413,19.2504,19.2504,3900750.5890902
2016-02-03,19.3488,19.6704,19.0606,19.259,2085214.0059373
2016-02-04,19.6291,19.9922,19.4651,19.9922,3219513.6514611
2016-02-05,19.9922,20.2302,19.7283,19.9102,1587768.1448972
2016-02-08,19.9102,19.9749,19.3738,19.6126,1760467.2012638
2016-02-09,19.4151,19.5798,19.0778,19.5307,2268423.0616053
2016-02-10,19.5385,19.9258,19.4401,19.5472,2467750.1548123
2016-02-11,19.6041,19.9835,19.2754,19.7697,2346229.5197552
2016-02-12,19.6549,20.4941,19.6291,20.3052,4055147.2903575
2016-02-15,20.5364,20.758,20.3303,20.6598,1936273.4609538
2016-02-16,20.7503,20.7503,20.2147,20.42,2032978.2079746
2016-02-17,20.413,21.1539,20.3467,21.1539,6567279.4389109
2016-02-18,21.022,21.5576,20.8158,21.0799,3730075.8525009
2016-02-19,20.8651,20.9228,20.4864,20.6926,2462887.6134918
2016-02-22,20.8495,21.2609,20.8495,20.8495,1975651.466059
2016-02-23,20.6098,21.0056,20.5028,20.5769,2308492.0716287
2016-02-24,20.602,20.709,19.9594,20.0335,4368748.7422141
2016-02-25,20.1897,20.445,19.9835,20.445,2084865.0252655
2016-02-26,20.602,20.6839,20.3544,20.4864,2137319.9506268
2016-02-29,20.3303,20.4286,19.893,20.1319,3979563.4101075
2016-03-01,20.2639,20.4786,19.968,20.4786,2277133.6655493
2016-03-02,20.5605,20.7503,20.2147,20.709,1896286.7686305
2016-03-03,20.6839,21.0884,20.5278,21.0884,3009915.3962229
2016-03-04,21.0961,21.3843,20.89,21.2523,1614839.0741518
2016-03-07,21.2523,21.4257,20.8987,21.4257,1947991.5594581
2016-03-08,21.2118,21.4998,21.1204,21.1539,1583501.5373485
2016-03-09,21.2946,21.4912,21.0142,21.4912,1823079.6670421
2016-03-10,21.4912,21.9613,21.3351,21.7552,2691765.601591
2016-03-11,21.8543,22.7859,21.8216,22.5219,3310376.160591
2016-03-14,22.5797,22.9006,22.2252,22.4391,2584720.1282856
2016-03-15,22.2994,22.4641,22.1183,22.3813,1395506.4610387
2016-03-16,22.4555,22.8764,21.9941,22.2252,2688967.9591955
2016-03-17,22.3158,22.5305,21.8466,22.415,3141655.0201212
2016-03-18,22.2493,22.6124,22.0933,22.5874,5040019.4411232
2016-03-21,22.2994,22.5874,22.0104,22.3486,2005456.2704765
2016-03-22,22.0683,22.3408,21.9043,22.3408,2872457.5906861
2016-03-23,22.2665,22.4477,21.5412,21.6974,2409302.2690109
2016-03-24,21.7059,21.7059,21.2282,21.6318,2155895.9251231
2016-03-29,21.6568,21.9863,21.4421,21.6974,1704392.6159114
2016-03-30,21.9613,22.5624,21.7724,22.5624,2176594.7687558
2016-03-31,22.5712,22.9091,22.2175,22.9091,3669701.0368772
2016-04-01,22.7444,22.7772,22.3158,22.5962,2066849.0430099
2016-04-04,22.4314,22.7031,22.4236,22.6212,1364706.887796
2016-04-05,22.3736,22.5469,21.7974,21.7974,1869128.8840591
2016-04-06,21.9941,22.1596,21.5412,21.7224,1475709.4077221
2016-04-07,21.8957,22.1183,21.3929,21.6482,2729407.9785709
2016-04-08,21.8216,22.1596,21.2773,22.1596,2516659.6220529
2016-04-11,22.0027,22.2088,21.6405,21.6732,1126629.0271698
2016-04-12,21.6732,21.7724,21.0307,21.3023,2716705.5458795
2016-04-13,21.5084,21.7224,21.3843,21.6482,3160890.6956216
2016-04-14,21.5162,21.7887,21.4333,21.6974,2370644.2539297
2016-04-15,21.7396,21.9613,21.3023,21.4671,2431548.9172842
2016-04-18,21.3843,21.5576,21.2773,21.4758,1639275.8370066
2016-04-19,21.4257,21.7974,21.3929,21.6568,2022050.8231519
2016-04-20,21.7552,21.7552,21.0884,21.2204,4377388.6225004
2016-04-21,21.3023,21.3351,20.709,20.8495,3275631.1347698
2016-04-22,20.758,21.047,20.5692,21.047,1777665.8035405
2016-04-25,21.1289,21.1289,20.6511,20.7667,1631656.2324384
2016-04-26,20.7262,20.7667,20.2725,20.4286,2571965.522404
2016-04-27,20.3622,20.5191,20.025,20.0914,2657506.3661402
2016-04-28,20.025,20.2475,19.8023,20.0335,3572000.361627
2016-04-29,20.0827,20.1732,19.7938,20.1569,2789838.4455974
2016-05-02,20.107,20.2725,20.0172,20.1319,1152240.2665047
2016-05-04,19.943,20.0663,19.868,19.9835,4664255.3723278
2016-05-05,19.9594,20.0413,19.6704,19.7447,1814481.5253079
2016-05-06,19.9102,20.5769,19.7447,20.3467,6121253.1552591
2016-05-09,20.5114,20.5114,19.8602,20.0172,1812378.3660434
2016-05-10,19.9016,20.0413,19.2418,19.3246,3378223.3364462
2016-05-11,19.4229,19.4479,19.0443,19.2254,2316632.2486939
2016-05-12,19.2418,19.6869,19.0528,19.0778,1498169.3863729
2016-05-13,19.0778,19.5635,19.0201,19.4315,1975850.8835857
2016-05-16,19.8274,20.2389,19.6619,20.0663,2404927.8368691
2016-05-17,20.2639,20.2639,19.8438,19.9508,2239500.5638032
2016-05-18,19.868,20.0827,19.7205,19.8023,2047893.9433319
2016-05-19,19.7783,19.8274,19.2099,19.2254,1512461.3622571
2016-05-20,19.2832,19.6041,18.9701,19.3738,2027955.668871
2016-05-23,19.3246,20.1405,19.3082,19.9508,3421332.304348
2016-05-24,19.893,20.3052,19.8438,20.1897,2501863.3053307
2016-05-25,20.2725,20.5855,20.1897,20.3794,2304276.4778658
2016-05-27,20.2967,20.5364,20.1405,20.4372,3985212.0274927
2016-05-30,20.4372,20.7012,20.3467,20.5519,643822.96328153
2016-05-31,20.6098,20.7176,20.4044,20.4044,6041275.1329955
2016-06-01,20.3544,20.3544,19.5798,19.7783,2731327.9519678
2016-06-02,19.761,20.0663,19.5057,19.786,1607047.8777583
2016-06-03,19.5722,19.943,19.2504,19.7533,8263770.7150275
2016-06-06,19.7783,20.0914,19.5798,19.7447,2232691.3827885
2016-06-07,19.761,20.3958,19.761,20.0663,3486544.1543993
2016-06-08,20.025,20.3217,19.5472,20.1155,3825446.1252585
2016-06-09,20.107,20.1647,19.761,19.8188,3638122.3439951
2016-06-10,19.786,19.8274,19.2832,19.3488,1816548.7430415
2016-06-13,19.159,19.6791,19.0778,19.366,1239996.7317152
2016-06-14,19.366,19.5885,19.1676,19.5722,3994265.8150874
2016-06-15,19.7041,19.943,19.4894,19.7783,2616108.6788747
2016-06-16,19.6126,19.7783,19.259,19.5307,5220157.2349987
2016-06-17,19.5635,19.7697,19.5307,19.6213,3716988.4976067
2016-06-20,19.7783,20.1405,19.7041,19.943,940876.23863162
2016-06-21,19.8023,20.5855,19.8023,20.5855,3500160.1976202
2016-06-22,20.5942,21.0142,20.4864,20.8158,4496557.9857888
2016-06-23,20.7995,21.4671,20.733,21.4671,3317543.5975113
2016-06-24,17.7177,20.445,17.7177,20.338,8157246.9736235
2016-06-27,20.1897,20.1897,18.9701,18.9701,3291721.3466073
2016-06-28,19.3488,19.5548,19.2254,19.5229,3523445.6720793
2016-06-29,19.6126,19.6549,19.2504,19.3738,2583804.1989476
2016-06-30,19.3332,19.5144,19.0778,19.184,4390858.5807889
2016-07-01,19.3488,19.3488,19.0356,19.2013,2128633.6941715
2016-07-04,19.0356,19.0356,18.5172,18.6984,6030249.1988138
2016-07-05,18.55,19.0443,18.55,18.7804,2591690.4664875
2016-07-06,18.7966,18.9537,18.3603,18.4181,3794645.3926115
2016-07-07,18.5415,18.8709,18.5009,18.6647,3944797.5150103
2016-07-08,18.6647,18.9373,18.6079,18.7476,4032196.8837195
2016-07-11,18.9701,19.366,18.9287,19.366,3834888.3132685
2016-07-12,19.4894,19.5722,19.0028,19.102,4754467.4556872
2016-07-13,19.0934,19.2504,18.8304,19.0028,3675249.9454991
2016-07-14,19.027,19.4479,18.9623,19.4065,3514256.2341904
2016-07-15,19.4065,19.7205,19.2832,19.5798,3625361.9410925
2016-07-18,19.6463,20.0663,19.6463,19.9102,3377878.9933913
2016-07-19,19.9171,20.1569,19.7938,20.0741,2379416.3062976
2016-07-20,20.1897,20.1897,19.893,20.1732,2303139.1023208
2016-07-21,20.107,20.3544,20.025,20.1492,2766361.6694411
2016-07-22,20.0172,20.1732,19.7697,19.9999,1192814.7767703
2016-07-25,20.1897,20.3052,20.1405,20.3052,1714186.1034018
2016-07-26,20.206,20.2639,19.736,19.8516,1261253.2487803
2016-07-27,19.8188,20.107,19.6954,19.943,2272096.0541909
2016-07-28,19.786,20.2561,19.786,20.2147,1659161.9382774
2016-07-29,20.2639,20.2639,19.5798,19.6126,1746070.8789993
2016-08-01,19.7783,19.893,19.5885,19.6126,1499745.016715
2016-08-02,20.2725,22.258,20.2639,21.6732,14242738.305556
2016-08-03,21.6482,22.2088,21.4593,22.1346,6388336.9907917
2016-08-04,22.0354,22.5797,21.8784,22.5797,3415727.7443233
2016-08-05,22.5797,22.8436,22.4641,22.7031,2745299.9322859
2016-08-08,22.5133,22.6625,22.1915,22.4314,2398465.3177178
2016-08-09,22.1838,22.5797,22.0441,22.4555,2894788.8754679
2016-08-10,22.4236,22.5469,22.3158,22.4891,2195326.1034184
2016-08-11,22.39,22.8023,22.2338,22.7444,2184872.9149239
2016-08-12,22.6789,22.8109,22.5797,22.6366,1802250.9701362
2016-08-16,22.6289,22.6366,22.2493,22.2916,2093024.9122025
2016-08-17,22.2175,22.3736,21.9207,22.0683,3808490.9978689
2016-08-18,21.9207,22.1261,21.5084,21.5905,1667362.4043623
2016-08-19,21.6155,21.6896,21.3101,21.3101,2277238.0119297
2016-08-22,21.3843,21.599,21.2282,21.4257,2273009.6647203
2016-08-23,21.4179,21.7224,21.0548,21.2609,3135382.6432628
2016-08-24,21.2446,21.5498,21.1049,21.3679,2014358.1761177
2016-08-25,21.4093,21.5162,21.1867,21.3843,2349036.4373843
2016-08-26,21.4257,21.6655,21.2118,21.4257,1750931.1015115
2016-08-29,21.3187,21.6568,21.3187,21.4671,1561336.0473708
2016-08-30,21.4257,22.0605,21.4093,21.9786,1955395.5148403
2016-08-31,21.8957,22.0104,21.7224,21.8957,3302056.2758708
2016-09-01,21.9863,22.1105,21.3273,21.7396,2569700.0465479
2016-09-02,21.5905,21.7059,21.2204,21.6732,2094537.9347165
2016-09-05,21.6732,21.8957,21.5162,21.6974,1307538.9842592
2016-09-06,21.7637,22.0527,21.5576,21.9941,2126903.8630675
2016-09-07,22.0441,22.992,21.9863,22.992,4811762.8936888
2016-09-08,22.992,23.1568,22.3736,22.4314,3725637.6531268
2016-09-09,22.415,22.5624,21.8543,21.9699,1473442.7724617
2016-09-12,21.7396,21.8957,21.5162,21.599,2292306.7886447
2016-09-13,21.7396,21.9863,21.3679,21.5248,3387205.2409789
2016-09-14,21.5498,22.2493,21.5335,22.1261,2396023.6124196
2016-09-15,22.0441,22.4314,21.9941,22.2493,3859430.5819079
2016-09-16,22.258,22.4062,22.1596,22.1838,4183296.2393703
2016-09-19,22.1838,22.4891,22.1838,22.2493,1578723.6325364
2016-09-20,22.2088,22.2493,22.1183,22.2493,1585043.544968
2016-09-21,22.2088,22.415,22.1261,22.1511,2634482.9170359
2016-09-22,22.1761,22.8841,22.0027,22.8841,4145700.2385592
2016-09-23,22.7859,22.7936,22.2338,22.4477,2027080.318681
2016-09-26,22.2743,22.3236,22.0104,22.1511,1831764.7640932
2016-09-27,22.2493,22.2743,21.7059,21.9699,2486432.7944973
2016-09-28,22.0027,22.0277,21.731,21.8466,2133226.0943076
2016-09-29,21.9293,22.0027,21.6077,21.7396,1831243.0321918
2016-09-30,21.6732,21.7552,21.5084,21.5162,3243680.2731314
2016-10-03,21.5412,21.6233,21.3101,21.3101,1482229.8970846
2016-10-04,21.2859,21.731,21.2859,21.7059,1844831.2497114
2016-10-05,21.5827,22.2003,21.4421,21.9699,2104526.2021166
2016-10-06,21.8957,22.0191,21.6233,21.8293,1303603.9663189
2016-10-07,21.8293,21.8293,21.4671,21.4671,984453.60584045
2016-10-10,21.6568,21.813,21.4671,21.5335,798209.2299108
2016-10-11,21.5335,21.7146,21.4671,21.574,1268199.2394935
2016-10-12,21.4843,21.7059,21.3351,21.5248,1501560.6437316
2016-10-13,21.5084,21.5084,20.733,20.7753,1889840.4811383
2016-10-14,20.8409,21.2523,20.8409,20.8651,1490400.2186598
2016-10-17,20.8651,21.1454,20.6261,20.8987,2202443.685957
2016-10-18,21.0961,21.3187,20.8409,21.0711,2621649.471667
2016-10-19,21.0799,21.3679,20.9314,21.1867,1878704.4035551
2016-10-20,21.2204,21.3437,20.9392,21.0548,936839.19311943
2016-10-21,21.0392,21.4998,20.9564,21.3843,1586798.882965
2016-10-24,21.3843,21.9941,21.3679,21.9207,1918556.6049884
2016-10-25,21.8784,22.4805,21.8784,22.3322,2950254.773602
2016-10-26,22.2493,22.3986,21.6655,21.7974,1793754.8559739
2016-10-27,21.813,22.1674,21.8042,22.1674,1812155.7604322
2016-10-28,22.2493,22.8023,21.9786,22.7444,2199595.0297756
2016-10-31,22.6625,22.8436,22.4477,22.6452,2373890.5857602
2016-11-02,22.1838,22.3322,21.7552,21.8707,3590863.8683713
2016-11-03,21.7724,22.1915,21.6896,21.9362,3125528.8667527
2016-11-04,21.8957,22.0441,21.7637,22.0027,1308451.4353844
2016-11-07,22.2743,22.4236,21.7887,21.8543,1296378.5591874
2016-11-08,21.9362,22.2175,21.9362,22.2088,1065415.9622913
2016-11-09,21.7146,22.39,21.6809,22.39,2117344.5752306
2016-11-10,22.4555,22.8264,22.0855,22.0855,3093166.4166144
2016-11-14,22.3322,22.3322,21.7474,21.8466,3728436.4549265
2016-11-15,21.9207,22.2003,21.813,21.9207,1386624.2652695
2016-11-16,21.9207,22.0027,21.4671,21.7396,1906018.8076969
2016-11-17,21.731,21.7724,21.1954,21.2696,1605313.4090374
2016-11-18,21.1954,21.2523,20.7417,20.89,4511484.1557842
2016-11-21,21.022,21.1781,20.7917,21.047,4176941.5448119
2016-11-22,21.1539,21.2946,21.0056,21.1126,2011111.844287
2016-11-23,21.0634,21.2446,20.8651,21.2204,2192725.5597412
2016-11-24,21.2118,21.4179,21.0392,21.3351,2341426.1080501
2016-11-25,21.3843,21.4015,20.9814,21.2204,1872486.5186954
2016-11-28,21.1781,21.1781,20.9073,20.9564,1626201.2355588
2016-11-29,20.8823,21.1049,20.783,20.9392,2220201.1210703
2016-11-30,20.997,21.1781,20.9814,21.0634,2687558.1236576
2016-12-01,21.0307,21.1289,20.709,20.7667,2547634.2653336
2016-12-02,20.8582,21.3101,20.7417,21.2859,4367166.1554466
2016-12-05,21.3023,22.2338,21.3023,22.1018,2864077.4169462
2016-12-06,22.1674,22.8109,22.1018,22.415,6214567.8043253
2016-12-07,22.3813,23.2222,22.3658,23.0247,7012694.7165361
2016-12-08,23.2387,23.3706,22.4641,23.2387,6353983.8435987
2016-12-09,23.1481,23.2559,22.4391,22.4977,4730826.0441309
2016-12-12,22.4477,22.4727,22.0441,22.2088,3632026.196579
2016-12-13,22.2252,23.1075,22.2088,22.992,4547641.3359517
2016-12-14,22.992,23.28,22.7116,23.2059,3980800.4944158
2016-12-15,23.074,23.1481,22.7772,22.9256,1649057.7304547
2016-12-16,22.8928,23.1481,22.6289,22.9091,6088278.5396899
2016-12-19,22.5962,23.1153,22.4236,23.0325,2656350.4401276
2016-12-20,23.1394,23.4456,23.0411,23.0575,1875303.8709626
2016-12-21,23.074,23.2637,22.6289,22.7522,1773569.6284129
2016-12-22,22.7194,23.3206,22.4727,23.3206,1578695.806835
2016-12-23,23.124,23.4284,22.942,23.1972,1514081.0499597
2016-12-27,23.0817,23.2059,23.0161,23.0662,592389.47304266
2016-12-28,23.074,23.28,22.8109,22.992,1340755.9153116
2016-12-29,23.0662,23.2137,22.8764,23.0575,905318.47044858
2016-12-30,23.0817,23.3869,22.9584,23.1894,924176.18017166
2017-01-02,23.1153,23.3543,22.9584,23.28,729429.89305852
2017-01-03,23.3293,24.6807,23.3293,24.5816,4297730.5958029
2017-01-04,24.598,25.0517,24.5488,25.0517,6602810.5407968
2017-01-05,24.8956,25.1751,24.7472,24.9689,3361486.177051
2017-01-09,24.9689,25.15,24.7964,25.1345,2298902.6392819
2017-01-10,25.0025,25.5381,24.9689,24.9689,2649363.8702665
2017-01-11,25.043,25.5054,24.83,25.382,3496358.5111658
2017-01-12,25.3398,25.4639,24.7964,24.7964,2495946.8655695
2017-01-13,24.805,25.0517,24.4169,24.6152,2393881.0334114
2017-01-16,24.3108,25.0353,24.121,24.6895,3183779.6538359
2017-01-17,24.6895,24.6895,24.2029,24.2685,3898619.6041243
2017-01-18,24.2685,24.6238,24.1451,24.3185,3041256.4112389
2017-01-19,24.3185,24.7222,24.1866,24.7222,2081447.1016095
2017-01-20,24.6402,25.0854,24.598,24.6238,2535123.1343394
2017-01-23,24.566,24.5816,24.1037,24.1037,1437852.5409604
2017-01-24,24.1788,24.7222,23.8975,24.5738,3752848.8702926
2017-01-25,24.6807,26.1229,24.6807,25.9504,4663390.4567758
2017-01-26,26.1229,26.5679,26.0573,26.0573,4529167.3890271
2017-01-27,25.9668,26.329,25.5545,25.6374,1599107.1182198
2017-01-30,25.5882,25.9418,25.2501,25.2501,1278480.8361628
2017-01-31,25.2164,25.7029,25.2164,25.2751,1952478.4538096
2017-02-01,25.5295,25.8676,25.4389,25.6701,4077157.420169
2017-02-02,25.5545,25.727,25.2164,25.2164,1733949.3078247
2017-02-03,25.2328,25.6951,25.2251,25.6287,2292062.1543532
2017-02-06,25.6451,26.4032,25.6451,26.1229,2812240.454037
2017-02-07,26.1229,26.1229,25.7442,25.7934,2423193.0910331
2017-02-08,25.7934,25.9832,25.6287,25.6701,3217401.2169628
2017-02-09,25.8011,26.6999,25.8011,26.5852,2491905.1824404
2017-02-10,26.7828,27.59,26.774,27.4416,8115706.6796383
2017-02-13,27.565,28.1671,27.4416,27.6065,3690841.6135197
2017-02-14,27.7712,27.9522,27.2856,27.6065,2834804.779068
2017-02-15,27.7712,28.8087,27.5564,28.4957,4874722.0213305
2017-02-16,28.431,28.8087,28.0593,28.7932,7111324.0745707
2017-02-17,28.6122,28.7276,28.0015,28.117,4790997.9640153
2017-02-20,28.2248,28.3231,27.9118,27.9272,1043842.9278727
2017-02-21,27.9272,28.9985,27.9272,28.9166,4339172.3404289
2017-02-22,29.0072,29.296,28.5957,29.2133,4455563.7711938
2017-02-23,29.0485,29.3202,28.8087,28.8087,2075478.4886582
2017-02-24,28.6854,28.8424,27.8694,27.9522,2201242.5431797
2017-02-27,27.9522,28.3145,27.565,27.7307,1840184.3575768
2017-02-28,27.8944,27.9031,27.3012,27.4244,2889987.7825712
2017-03-01,27.5409,29.1805,27.5409,29.1728,3926418.6392322
2017-03-02,29.1883,29.4194,28.6612,29.1641,2871586.8781129
2017-03-03,28.8019,28.983,28.5129,28.5129,2952719.6669848
2017-03-06,28.5129,29.2133,27.854,28.2248,3012140.2929311
2017-03-07,28.117,28.2991,27.4831,27.4831,2475935.5486423
2017-03-08,27.4416,27.5736,26.8068,27.013,2754939.2190143
2017-03-09,27.1691,27.4331,26.6999,27.0708,3335709.1429119
2017-03-10,27.3511,27.8782,26.9225,26.9225,2426820.8668538
2017-03-13,26.9225,27.6228,26.8983,27.565,2094382.5745503
2017-03-14,27.5486,27.59,27.2027,27.2769,2302580.2694843
2017-03-15,27.0958,27.1864,26.7828,26.7983,2826357.3598831
2017-03-16,27.2769,27.6478,27.1287,27.6392,3364575.9893112
2017-03-17,27.6065,27.9937,27.6065,27.7625,6647820.931628
2017-03-20,27.7625,27.7625,27.1287,27.3753,2404305.2368002
2017-03-21,27.3839,28.117,27.3839,27.5409,3294093.4876521
2017-03-22,27.1941,27.3012,26.6508,26.7163,2924346.7267854
2017-03-23,26.8647,27.145,26.4196,26.9061,2055936.7304422
2017-03-24,26.8483,27.4244,26.749,27.4244,1350984.1793864
2017-03-27,26.9061,27.1691,26.6913,27.1113,1176619.0591483
2017-03-28,27.3434,27.3434,26.9639,27.3012,994143.90635478
2017-03-29,27.4244,27.4831,26.749,27.1941,1841138.5472541
2017-03-30,27.1941,27.4175,26.7413,26.7413,2216853.9210721
2017-03-31,26.7664,27.0044,26.4196,26.4196,2350901.9187827
2017-04-03,26.5516,27.2278,26.5024,27.1941,1050655.5871001
2017-04-04,27.1044,27.854,26.9725,27.6478,2140817.8731742
2017-04-05,27.7056,28.0101,27.5736,27.854,2265118.7595635
2017-04-06,27.6478,28.0187,27.3589,28.0101,1815140.0669079
2017-04-07,27.7797,27.854,27.3261,27.5245,2110972.4896088
2017-04-10,27.6065,27.7462,27.3511,27.3511,1410189.1561469
2017-04-11,27.2278,27.6643,26.8647,27.1113,1892532.6177493
2017-04-12,27.1113,27.3347,26.2877,26.3705,2498531.1775874
2017-04-13,26.3705,26.6093,26.1315,26.3377,2455897.565418
2017-04-18,26.6171,26.9302,26.4696,26.5352,3797320.1381591
2017-04-19,26.774,27.3925,26.6836,27.3675,2978829.4501366
2017-04-20,27.3675,27.5322,27.038,27.3511,2282520.2575797
2017-04-21,27.4416,27.59,26.7413,26.9061,1231021.7836079
2017-04-24,27.3589,27.5736,26.9793,27.3434,2795240.1098826
2017-04-25,27.2934,28.2991,27.2934,28.1584,3540102.832583
2017-04-26,28.1671,29.0485,27.9444,28.8674,4728274.1954313
2017-04-27,28.7191,29.7498,28.7104,29.535,4040836.7640058
2017-04-28,29.4522,29.6669,28.8019,29.0813,2411972.3769416
2017-05-02,29.09,29.3047,28.8173,29.3047,1819345.2260327
2017-05-04,29.296,30.4415,29.2625,30.0784,6011583.950192
2017-05-05,29.848,30.1862,29.7326,30.112,2592864.9429677
2017-05-08,30.1198,30.3586,29.2383,29.4194,2754381.545582
2017-05-09,29.4608,30.7296,29.403,30.7296,3648402.7812601
2017-05-10,30.4907,30.6804,29.4858,29.7161,3908929.0264949
2017-05-11,29.7498,30.3586,29.1305,29.1805,2409699.9446602
2017-05-12,29.296,29.6255,29.0072,29.4936,2054850.3686832
2017-05-15,29.6669,30.0292,29.3125,29.5022,1588599.4377267
2017-05-16,29.5022,29.7411,28.4388,29.1728,3580756.1823359
2017-05-17,29.0485,29.2383,28.4888,28.7104,3401949.3845109
2017-05-18,28.5957,28.826,28.0765,28.4715,1785455.8405297
2017-05-19,28.4715,28.7769,28.2413,28.4715,2610050.7917979
2017-05-22,28.8173,29.4107,28.5621,29.2133,2638169.8224721
2017-05-23,29.2133,29.3289,28.3723,28.4957,2019107.0958241
2017-05-24,28.4715,29.8066,28.2653,29.8066,4065492.6542591
2017-05-25,29.9464,30.3586,29.5669,29.7076,3423405.3191027
2017-05-26,29.5929,30.0707,29.3617,29.7498,2695795.6906777
2017-05-29,29.6669,29.8066,29.378,29.4367,542193.06711209
2017-05-30,29.3202,29.56,28.8838,29.0322,1281263.4063033
2017-05-31,29.0235,30.087,28.9407,30.087,8464260.6906724
2017-06-01,30.0051,30.0051,29.0572,29.0572,2803513.6184338
2017-06-02,29.3289,29.6092,29.1728,29.4772,1864673.2936216
2017-06-05,29.4772,29.6583,29.0572,29.378,2181897.883682
2017-06-06,29.1227,29.8066,29.0322,29.6179,2057065.9901576
2017-06-07,29.56,30.2845,29.51,29.6255,2849676.4570649
2017-06-08,29.51,30.1526,29.4367,30.1526,2087763.5358286
2017-06-09,30.0784,30.689,29.5022,29.5427,2732078.0865016
2017-06-12,29.5427,29.6333,28.6199,28.6199,2282114.4661008
2017-06-13,28.8674,29.296,28.4638,29.1805,2137542.5562381
2017-06-14,29.247,29.4772,28.5129,28.5465,2535074.4393619
2017-06-16,28.6526,29.1969,28.6035,28.9251,4195161.582211
2017-06-19,29.09,29.535,29.0726,29.5264,1006313.0131026
2017-06-20,29.5177,29.5177,28.3231,28.4715,3014690.9822267
2017-06-21,28.4465,28.6612,28.1912,28.4638,2547744.408735
2017-06-22,28.4715,28.67,28.1826,28.3318,1260110.0762143
2017-06-23,28.3068,28.5215,27.8375,28.0187,1701789.7534258
2017-06-26,28.0187,29.0726,28.0015,28.7276,2250823.3054666
2017-06-27,28.6449,29.2046,28.5957,28.6363,1810972.0087183
2017-06-28,28.6363,28.7354,28.1506,28.5379,2231508.7904788
2017-06-29,28.6785,28.8838,28.3723,28.7104,1877808.1840891
2017-06-30,28.4465,28.8173,28.2335,28.3973,1662261.0257714
2017-07-03,28.3973,29.2297,28.3145,29.2297,1117533.501023
2017-07-04,28.8838,28.9166,28.431,28.431,1728221.8509522
2017-07-05,28.3896,28.7026,28.3568,28.4465,1649278.0172575
2017-07-06,28.431,28.9251,28.3723,28.8511,1682486.8324802
2017-07-07,28.7682,28.8751,28.6363,28.6526,986858.21020354
2017-07-10,28.8424,28.9166,28.3723,28.5543,1014828.8371368
2017-07-11,28.4715,28.7932,28.381,28.5957,1522702.3797784
2017-07-12,28.5871,29.1641,28.5871,28.9251,1830902.1673497
2017-07-13,28.8597,28.983,28.5707,28.6785,2063663.000199
2017-07-14,28.6785,28.8019,28.3646,28.7191,1347987.1194642
2017-07-17,28.7441,29.403,28.7441,29.403,3058325.1602425
2017-07-18,29.271,29.5842,29.0322,29.3367,2200977.0396121
2017-07-19,29.3452,29.8308,29.296,29.6747,4294057.6032175
2017-07-20,29.6747,30.012,29.4522,29.5427,2729378.9934652
2017-07-21,29.4522,29.7816,29.1305,29.5022,2888935.0435348
2017-07-24,29.5022,29.9801,29.428,29.7498,2204447.1364581
2017-07-25,29.6669,29.8808,29.5177,29.7498,3043582.1761147
2017-07-26,29.8308,30.0707,29.6747,29.9136,1045824.3496936
2017-07-27,29.7654,29.9964,29.6989,29.9964,1365688.9031748
2017-07-28,29.7904,30.2682,29.6333,30.2682,1111535.902966
2017-07-31,30.1198,30.5648,30.1198,30.3509,2815464.7571873
2017-08-01,30.3259,30.8452,30.3259,30.7209,1826994.9751106
2017-08-02,30.6226,30.8615,29.5755,29.6583,3970168.7576706
2017-08-03,29.6747,29.8886,29.2625,29.2625,3180842.8829333
2017-08-04,29.3047,29.9136,29.3047,29.5427,3319047.3447913
2017-08-07,29.5929,29.7654,29.4435,29.7654,1197022.2547035
2017-08-08,29.7654,30.4329,29.5514,30.4329,1815142.3857163
2017-08-09,30.2604,30.3424,29.8558,30.2682,2481391.7049261
2017-08-10,30.0542,30.376,29.5669,29.5842,2318951.0571443
2017-08-11,29.5022,29.7498,29.4858,29.56,1790278.9621067
2017-08-14,29.6419,29.9964,29.56,29.6583,1313731.3622261
2017-08-16,29.6669,29.7239,29.296,29.296,2024598.0342348
2017-08-17,29.296,29.3703,28.8838,29.0235,1374863.2688088
2017-08-18,28.8424,29.0235,28.6363,28.9338,1437524.4295647
2017-08-21,28.8838,29.1641,28.6785,29.1641,507846.8763444
2017-08-22,29.1477,29.2046,28.7682,28.8424,1133752.4067295
2017-08-23,28.8674,29.0572,28.5465,28.9166,973558.68433613
2017-08-24,28.9251,29.535,28.8019,29.4936,1833480.6823465
2017-08-25,29.6497,29.7816,29.3617,29.6583,1105074.5432189
2017-08-28,29.8308,30.3586,29.5514,30.3336,2145643.3135596
2017-08-29,30.2517,30.3336,29.6989,29.7239,2087587.3063863
2017-08-30,29.9801,30.821,29.9136,30.4079,3057235.3202708
2017-08-31,30.4001,30.7383,29.8808,30.2267,2015314.6846034
2017-09-01,30.1034,30.4079,29.8558,30.4079,1020601.5107741
2017-09-04,29.9136,30.3336,29.8886,30.087,880151.2829319
2017-09-05,30.1862,30.4329,29.8808,30.087,1179991.7660395
2017-09-06,29.8308,30.1198,29.7989,29.9136,1110251.2830844
2017-09-07,29.848,30.1284,29.271,29.5022,2447767.8229908
2017-09-08,29.4194,29.7739,29.3125,29.4522,1558917.5301571
2017-09-11,29.5842,29.7816,29.2625,29.2625,2005324.0983948
2017-09-12,29.3703,29.6497,28.6035,28.7682,2783731.8635432
2017-09-13,28.8511,29.0408,28.4715,28.7191,2736394.5484321
2017-09-14,28.7597,29.0813,28.7597,29.0813,1938581.8347663
2017-09-15,29.0322,29.1728,28.4638,28.6363,6909762.8094218
2017-09-18,28.7519,29.1305,28.7519,29.0485,1364536.4553749
2017-09-19,29.0485,29.6669,28.9916,29.4608,2088846.4193749
2017-09-20,29.4858,29.6497,28.958,29.247,747662.68390422
2017-09-21,29.247,29.5022,29.09,29.403,1459259.7805747
2017-09-22,29.2538,29.6583,29.2046,29.3857,2269602.1757024
2017-09-25,29.3452,29.5755,29.1305,29.1305,669383.18883056
2017-09-26,29.09,29.2133,28.6449,28.8424,817748.6693183
2017-09-27,28.8347,29.1477,28.5129,28.5129,1264205.0919377
2017-09-28,28.7104,28.9251,28.4715,28.5465,989982.80459049
2017-09-29,28.5465,29.271,28.5215,29.115,1532325.4348476
2017-10-02,29.3367,29.4608,28.9251,29.1805,1637169.1995293
2017-10-03,29.1728,29.3289,28.958,29.09,1072592.6744453
2017-10-04,29.0235,29.3857,28.8916,29.0072,1840090.4458344
2017-10-05,28.9001,29.2133,28.7519,29.0649,1184302.4309488
2017-10-06,29.09,29.1063,28.5543,28.5785,2099952.3524482
2017-10-09,28.6612,28.9088,28.6526,28.826,962215.07339666
2017-10-10,29.1305,29.6005,29.115,29.6005,2358768.4764508
2017-10-11,29.6092,30.4079,29.5427,30.1689,3766650.4181895
2017-10-12,30.2439,30.4907,30.1034,30.3586,2626964.1806353
2017-10-13,30.2682,30.4829,30.1284,30.1526,1902753.9253987
2017-10-16,30.1775,30.6062,30.0455,30.0455,1894852.585604
2017-10-17,30.0948,30.5571,30.0629,30.3259,2401938.8927766
2017-10-18,30.2682,30.4743,30.0784,30.0784,1384152.4154612
2017-10-19,30.2439,30.9444,30.1198,30.8124,4946151.7562416
2017-10-20,30.902,30.902,30.4501,30.614,2063967.9235103
2017-10-23,30.5648,30.7133,30.2189,30.2189,1686458.9513558
2017-10-24,30.2354,30.5571,29.7161,29.7566,2145674.6174737
2017-10-25,29.7326,30.2017,29.7326,30.1526,1319166.6492339
2017-10-26,30.0629,30.2267,29.7076,29.7989,939706.39976838
2017-10-27,29.8731,30.7787,29.8308,30.376,2218402.885117
2017-10-30,30.4079,31.7516,30.4079,31.6447,3968183.857637
2017-10-31,31.4964,31.9992,31.3153,31.9328,2999451.7730905
2017-11-02,31.8749,32.0561,31.1418,31.1496,2587732.2604626
2017-11-03,31.2324,31.6111,31.0764,31.323,2410255.2992841
2017-11-06,31.3066,32.3037,31.3066,32.1803,2678322.3095996
2017-11-07,32.3442,33.3662,32.3442,32.8806,5618715.1908619
2017-11-08,32.8806,32.9953,32.5676,32.7979,2369832.670972
2017-11-09,32.6581,32.8393,31.8499,32.0156,4179123.5435637
2017-11-10,31.9578,32.1718,31.2411,31.9491,2765381.9728708
2017-11-13,32.1475,33.1851,32.1389,32.7737,2840568.1774716
2017-11-14,32.9635,33.2679,32.584,33.0126,2730524.4848398
2017-11-15,32.8971,33.0377,32.4269,32.6331,2484192.8255343
2017-11-16,32.7979,33.2275,32.7237,32.9635,4902296.1320188
2017-11-17,32.9463,33.7044,32.9463,33.5974,1813316.3240616
2017-11-20,33.3172,34.0097,33.2275,33.9925,1351344.7541005
2017-11-21,33.8855,34.3555,33.8363,34.1494,2348249.2019155
2017-11-22,34.0347,34.4798,33.9925,34.4798,1640092.0575811
2017-11-23,34.2814,34.8826,34.1986,34.7757,1417289.3476221
2017-11-24,34.6273,34.817,34.3305,34.6117,2879536.9128852
2017-11-27,34.4626,35.3448,34.4626,35.0232,2091284.6464605
2017-11-28,34.9249,35.4268,34.8248,35.3526,2438074.0442637
2017-11-29,35.4433,35.7649,34.4954,34.6117,2527123.2451854
2017-11-30,34.5695,35.3448,34.5695,34.8584,3788702.286553
2017-12-01,34.6523,35.0482,33.9432,34.5867,2351781.9065896
2017-12-04,34.4376,34.8007,34.0667,34.2901,2048744.9460332
2017-12-05,34.1908,34.5945,34.0753,34.2901,1583168.7883358
2017-12-06,33.7872,34.1089,33.4576,33.4576,3381200.6864965
2017-12-07,33.4241,34.1494,33.4163,34.0097,2616369.5448254
2017-12-08,33.9105,34.6851,33.9105,34.5867,2791964.7929465
2017-12-11,34.5367,34.6773,34.2814,34.6273,1452371.7600728
2017-12-12,34.5695,34.9654,34.4711,34.8334,2428946.0547987
2017-12-13,34.6687,34.9249,34.4626,34.8912,1352605.0264932
2017-12-14,34.842,35.4355,34.7757,35.4355,2385987.8094461
2017-12-15,35.4105,35.6407,35.1465,35.6407,7394225.6619478
2017-12-18,35.4768,35.8391,35.4768,35.8149,1943966.1079882
2017-12-19,35.7071,35.9961,35.5337,35.6002,1474872.3178715
2017-12-20,35.4355,36.4239,35.3112,36.21,3052602.3409869
2017-12-21,36.1436,36.1686,35.7727,36.0943,1868900.4814268
2017-12-22,35.9218,36.128,35.5915,35.6407,1109487.2357
2017-12-27,35.6089,36.5067,35.6089,36.5067,1407310.3554556
2017-12-28,36.1772,36.8612,36.0365,36.8612,2122929.4253835
2017-12-29,36.6628,36.8197,36.3584,36.5144,1451687.7115799
2018-01-03,36.3411,36.473,35.2698,35.7149,2415066.8268186
2018-01-04,35.7235,36.4652,35.7235,36.3005,4033450.1996869
2018-01-05,36.135,36.5394,35.9538,36.4817,5615191.7614215
2018-01-08,36.5481,37.2648,36.5481,37.1569,4115866.4490361
2018-01-09,37.0828,37.2312,36.8862,37.1251,4461533.5435494
2018-01-10,37.0828,37.0828,36.5722,36.8775,3013349.5515381
2018-01-11,36.8361,37.4951,36.7611,37.4951,4598400.0529314
2018-01-12,37.289,37.7427,37.2148,37.4874,1343618.4843436
2018-01-15,37.3718,37.6598,37.0172,37.4951,2153164.3687685
2018-01-16,37.2571,38.55,37.2571,38.286,3375341.0575423
2018-01-17,37.9894,38.5905,37.9488,38.1963,2255848.1633786
2018-01-18,38.2041,38.5257,38.0066,38.3197,2118178.1868685
2018-01-19,38.2041,38.5663,38.0394,38.1213,1199240.1949864
2018-01-22,38.2774,38.443,38.0886,38.2455,2090675.9592422
2018-01-23,38.3938,38.7311,38.3024,38.6732,2786159.6559908
2018-01-24,38.5335,39.2253,38.5008,39.2185,1825381.0844292
2018-01-25,39.0615,39.2185,38.1963,38.2619,3253885.3491217
2018-01-26,38.3197,38.6492,37.7263,37.8254,1218013.268201
2018-01-29,37.8332,38.2205,37.4459,37.866,1753238.3159196
2018-01-30,37.4459,37.9729,37.4459,37.9643,3173484.1443159
2018-01-31,37.9401,38.2619,37.5857,37.6271,2057263.0888759
2018-02-01,37.759,38.1213,36.8931,37.1165,2417732.2971324
2018-02-02,36.9682,37.3804,36.6714,37.0828,2230829.3796028
2018-02-05,36.68,37.1493,36.473,36.8361,1370298.6943742
2018-02-06,35.5174,36.1686,35.4355,35.5752,4007171.1435182
2018-02-07,35.5752,36.5799,35.5665,36.4162,3715243.5942478
2018-02-08,36.2842,36.4903,35.3276,35.3276,2332395.5085399
2018-02-09,35.1957,35.6743,34.9739,35.1301,2171746.140286
2018-02-12,35.3612,36.3333,35.3612,35.7563,1767240.4407474
2018-02-13,35.8718,36.2427,35.6657,35.6743,2105723.8666813
2018-02-14,35.8468,36.0539,35.1879,35.7399,2051288.6789033
2018-02-15,36.0539,36.3912,35.4768,35.4768,1493668.5791706
2018-02-16,35.9789,35.9789,34.5039,34.5781,2321461.1672919
2018-02-19,34.6117,35.3526,34.6117,35.2457,1450976.9967898
2018-02-20,34.9817,35.4355,34.8748,35.4355,846245.6657698
2018-02-21,35.2948,35.5752,35.1957,35.3526,1701002.5179568
2018-02-22,34.9817,36.5067,34.9817,36.2755,3025944.1596366
2018-02-23,36.1436,36.5644,35.7649,36.078,1818906.9712356
2018-02-26,36.2515,36.6378,35.8555,36.2591,2511989.5418337
2018-02-27,36.185,36.9103,36.1108,36.3497,2081386.8125898
2018-02-28,35.8883,36.3411,35.4018,35.4933,4027450.2828214
2018-03-01,35.2785,35.4846,34.5203,34.9404,2752747.9450287
2018-03-02,34.6117,34.9817,34.4461,34.7757,2862138.8930816
2018-03-05,34.6117,35.658,34.5453,35.658,1737119.1189764
2018-03-06,35.9711,36.0453,35.0973,35.0973,2443319.1889786
2018-03-07,34.7757,35.4355,34.6359,35.3362,2516375.5680178
2018-03-08,35.4105,35.4355,33.2429,33.4982,5904153.5546839
2018-03-09,33.5069,34.1908,32.4519,33.9605,6520764.1413955
2018-03-12,34.1331,34.9249,33.9605,34.8507,3814575.5512429
2018-03-13,34.8507,34.9317,34.2564,34.4056,3184351.2401188
2018-03-14,34.5695,34.6773,34.001,34.5617,2368072.6953581
2018-03-15,34.5617,34.7757,33.3422,33.6216,2177692.7245572
2018-03-16,33.7872,33.7872,32.8229,33.161,7315387.3340376
2018-03-19,32.9635,33.3172,32.7159,32.9635,1309551.7099942
2018-03-20,32.9548,34.1822,32.9463,34.1003,2126530.534907
2018-03-21,34.001,35.0232,33.952,35.0232,4066909.4462223
2018-03-22,34.8248,35.394,33.6966,33.6966,2829702.2410729
2018-03-23,33.375,33.9105,33.0126,33.5233,2208086.506321
2018-03-26,33.6475,33.8535,33.0954,33.375,1884297.3695376
2018-03-27,33.7708,34.1167,33.375,33.4576,1889746.5693961
2018-03-28,33.2101,33.375,32.7979,32.8393,3511504.967964
2018-03-29,33.3085,33.4741,32.8721,33.3257,2250194.9083766
2018-04-03,33.2275,33.7044,32.9635,33.2844,2535701.6770477
2018-04-04,33.2429,33.2515,32.1968,32.3943,2632966.4163093
2018-04-05,32.9713,33.0618,32.4934,32.7487,1228683.2652857
2018-04-06,32.7487,32.7824,32.0648,32.4357,2019629.9871298
2018-04-09,32.5504,33.2101,32.4357,32.7159,4766389.6093351
2018-04-10,33.0454,33.3007,32.1225,32.8066,5932353.7436537
2018-04-11,32.7323,33.375,32.5926,32.9548,3459097.5781759
2018-04-12,32.9298,34.24,32.7979,33.9925,3097223.1719984
2018-04-13,33.9925,34.1581,33.6388,33.9925,2541764.2017414
2018-04-16,33.8035,34.0753,33.4819,33.6638,867709.71619115
2018-04-17,33.7872,34.3391,33.7785,34.3391,2864419.4411926
2018-04-18,34.2072,34.5945,33.6051,34.3229,3214287.0572138
2018-04-19,34.1986,34.9567,34.1667,34.2986,2779349.3155719
2018-04-20,34.1986,34.5695,33.6552,33.6552,1102301.2483121
2018-04-23,33.5647,34.2651,33.4982,34.001,1912661.0345031
2018-04-24,34.0667,34.6937,33.9192,33.9192,3833052.97638
2018-04-25,33.8691,34.0917,33.4819,33.6966,1798024.9417353
2018-04-26,33.7216,34.6117,33.7216,34.5367,1670809.3131238
2018-04-27,34.5695,34.7679,33.9105,34.1244,1630164.0792007
2018-04-30,33.9925,34.6437,33.9925,34.4798,1066974.2015699
2018-05-02,34.4798,34.9249,34.2158,34.6773,1095816.7004806
2018-05-04,34.4954,34.5945,33.4819,33.4819,2225004.5327754
2018-05-07,33.6638,33.7785,32.8556,32.8971,1201044.2279608
2018-05-08,32.8478,34.1581,32.8478,34.0917,1857777.15729
2018-05-09,34.0917,34.8912,33.977,34.6523,2310395.8133665
2018-05-10,34.9404,35.0068,34.4133,34.6437,2272201.5599754
2018-05-11,34.5867,34.9567,34.2986,34.9567,1581204.7575784
2018-05-14,34.7842,35.0232,34.4548,34.9739,1628208.1642727
2018-05-15,34.8248,34.9404,33.9847,34.2322,1584017.4722288
2018-05-16,34.0667,34.1581,33.3913,33.927,2178361.700795
2018-05-17,33.6388,34.1417,33.1688,33.375,1933425.9641767
2018-05-18,33.3007,33.6301,33.1688,33.5155,2170808.1822678
2018-05-21,33.4241,34.3142,33.4241,34.1581,2620378.7646361
2018-05-22,34.0839,34.4626,33.7785,33.9347,3217487.0128754
2018-05-23,33.7044,33.713,32.8806,33.1688,1664230.8535501
2018-05-24,33.2922,33.5811,32.0811,32.0811,2331690.590771
2018-05-25,32.1389,32.6823,32.0975,32.4269,3131015.1675464
2018-05-28,32.3693,32.9213,31.7352,32.0811,889372.02473501
2018-05-29,31.9414,32.2372,31.0513,32.2209,2795621.5538727
2018-05-30,31.8922,31.8922,30.9357,30.9357,11242937.551793
2018-06-01,30.9849,31.3808,30.5571,31.3153,3632939.8071085
2018-06-04,31.479,32.4184,31.4628,31.8999,2053668.9357777
2018-06-05,31.8999,32.4934,31.6283,32.3372,2487069.307417
2018-06-06,32.5754,32.6004,31.8344,32.2131,2337518.9158111
2018-06-07,32.534,33.111,32.2545,33.004,1587103.8062762
2018-06-08,32.6418,33.0454,32.3693,32.5504,2351763.3561221
2018-06-11,32.5676,33.0532,32.5012,32.7073,1259292.6962355
2018-06-12,32.7073,33.2922,32.6823,33.0782,2001501.5426643
2018-06-13,33.0782,33.1273,32.7893,33.029,3284240.8705462
2018-06-14,32.9635,33.2593,32.7159,32.9635,2328170.6395432
2018-06-15,32.9635,33.1273,32.2295,32.2622,7349257.0096687
2018-06-18,32.1475,32.2053,31.0841,31.166,1982665.8616215
2018-06-19,30.9599,31.1168,30.6062,31.0591,2307571.5046739
2018-06-20,31.0021,32.1225,31.0021,31.6602,2018672.3192397
2018-06-21,31.6197,31.8499,30.902,31.1996,2427864.3306565
2018-06-22,31.2488,31.455,31.0262,31.2324,1400337.6984452
2018-06-25,31.0177,31.7025,30.9599,31.1005,2402000.3412005
2018-06-26,31.0262,31.5455,30.9193,31.0021,3611794.592849
2018-06-27,30.902,31.166,30.6226,30.6968,1298072.4487604
2018-06-28,30.5148,30.614,29.7498,29.7904,2441917.4692703
2018-06-29,29.9309,30.4829,29.823,30.4829,2483640.9491231
2018-07-02,29.8645,30.3586,29.56,30.3259,1927678.7974323
2018-07-03,30.3674,31.5127,30.3674,31.3971,1956369.4143895
2018-07-04,31.2661,31.6447,31.2661,31.6447,1095975.5388594
2018-07-05,31.3393,31.8344,31.2411,31.4386,1349831.7315866
2018-07-06,31.4878,31.6033,31.3808,31.479,2040695.2024976
2018-07-09,31.6862,31.8999,31.2324,31.2488,2043009.3733311
2018-07-10,31.2411,32.2796,31.0262,31.9734,2075660.5151216
2018-07-11,31.9734,32.0897,31.6111,31.9491,1646822.3991085
2018-07-12,31.9414,32.6004,31.8094,32.3778,2069921.4642068
2018-07-13,32.6996,32.6996,31.504,31.6361,1707776.9168448
2018-07-16,31.529,31.7758,30.953,30.953,799670.07923457
2018-07-17,31.1255,31.2661,30.4907,30.821,2807658.488539
2018-07-18,30.8865,31.2816,30.3674,30.6062,1170524.0711363
2018-07-19,30.4415,31.2902,30.3259,31.0764,1542049.3580845
2018-07-20,30.9357,32.0897,30.8365,32.0484,1759766.9211118
2018-07-23,32.0975,32.8721,31.9819,32.559,1776860.0176041
2018-07-24,32.6823,33.6638,32.6581,33.5974,1768416.0766318
2018-07-25,33.5724,33.6638,33.1938,33.4163,1323236.1580644
2018-07-26,33.4163,34.2486,33.1688,34.0175,1251356.5743139
2018-07-27,33.9605,34.1986,33.5155,33.9847,880965.184698
2018-07-30,33.8113,34.5945,33.5233,34.5039,1809103.0491072
2018-07-31,34.2814,34.8334,34.0917,34.3633,2107844.4170093
2018-08-01,34.4876,34.6117,34.1331,34.6117,2656043.1980079
2018-08-02,34.3719,34.7428,34.1089,34.4711,1222567.4079976
2018-08-03,34.3633,34.5781,33.795,34.1581,1202985.0706338
2018-08-06,34.1986,34.7101,33.713,34.7101,1224602.1624129
2018-08-07,34.8014,34.8765,34.309,34.6601,2310233.496775
2018-08-08,34.7937,34.9024,33.5491,33.5491,4513645.28526
2018-08-09,33.7751,34.3176,33.5578,34.3176,1667411.0993398
2018-08-10,33.8416,33.9416,32.9903,33.073,2248565.9454401
2018-08-13,33.1153,33.6328,32.6979,33.274,2976991.7944397
2018-08-14,33.349,33.6828,32.6228,32.9153,1637006.8829378
2018-08-16,32.6306,33.8001,32.6306,33.6578,2338597.1617406
2018-08-17,33.6492,33.6578,32.6728,32.6892,1962306.7234268
2018-08-20,32.9403,33.6828,32.9403,33.249,1968007.5140022
2018-08-21,33.2317,34.5677,33.2317,34.3176,2436834.6411471
2018-08-22,34.234,35.0689,33.8916,34.7687,2495948.0249736
2018-08-23,34.7601,35.9211,34.4341,35.4699,8157160.0183066
2018-08-24,35.4699,35.9711,35.2276,35.2948,3393082.2609965
2018-08-27,35.4113,36.3962,35.4113,36.1125,1939958.0475815
2018-08-28,35.9461,36.9474,35.62,36.48,4475825.5194336
2018-08-29,36.1548,36.7223,35.6036,35.6114,6673546.9519812
2018-08-30,35.5536,35.8961,35.3526,35.4864,3983674.6574901
2018-08-31,35.4864,35.8124,35.1776,35.2361,3976909.533836
2018-09-03,35.2361,35.8961,35.2361,35.6873,1591281.1396997
2018-09-04,35.7787,36.1875,34.4841,34.9852,3171086.4963782
2018-09-05,34.9852,35.4363,34.5264,34.5677,4046421.6141586
2018-09-06,34.4427,35.0524,34.4427,34.8188,2601896.7018821
2018-09-07,34.7937,35.1439,33.9416,34.3013,2361115.1106026
2018-09-10,34.3013,34.9525,34.3013,34.9024,1554650.9226083
2018-09-11,35.0274,35.0689,33.9588,34.2504,3332581.0703122
2018-09-12,34.3176,34.3763,33.048,33.048,3880733.4751419
2018-09-13,33.073,33.6664,33.073,33.3654,2353432.8982064
2018-09-14,33.6828,33.8579,33.0903,33.8165,1846129.7824436
2018-09-17,33.8165,34.0839,33.1403,33.2817,1836600.6391166
2018-09-18,33.2153,34.3927,33.2153,33.9001,2675623.2165633
2018-09-19,34.1175,35.3362,34.1003,35.1525,3177205.8318789
2018-09-20,35.0602,35.4786,34.9101,34.9525,3119571.8478436
2018-09-21,35.2276,35.3863,34.4764,34.6515,20368140.968537
2018-09-24,34.6515,34.8938,34.309,34.6428,2019534.9159833
2018-09-25,34.6428,35.6536,34.5514,35.5199,2288784.5186085
2018-09-26,35.5199,35.8874,35.2862,35.8537,1873817.5147458
2018-09-27,35.7952,36.0875,35.3362,35.9288,3763038.8740279
2018-09-28,35.57,36.0539,34.8515,35.8202,4300567.6579421
2018-10-01,35.8202,36.2799,35.1689,35.2361,2375683.0246924
2018-10-02,35.1525,35.4363,34.6101,35.2361,1697676.1872347
2018-10-03,35.4864,35.9961,35.1939,35.5286,2525974.2755982
2018-10-04,35.1525,35.9211,34.7187,35.4027,3290346.2931962
2018-10-05,35.2439,35.6873,34.8438,35.1111,2397615.4744208
2018-10-08,34.9438,35.3949,34.7187,34.7187,2031724.8920071
2018-10-09,34.7351,35.3612,34.6428,35.1939,1154038.5024581
2018-10-10,35.3863,35.4027,33.6914,33.7501,2825444.9087579
2018-10-11,33.1403,33.8916,33.048,33.0903,2953130.0960805
2018-10-12,33.4076,33.7078,32.9815,33.0566,3180904.3313573
2018-10-15,33.2653,33.2653,32.063,32.1466,4941981.3792436
2018-10-16,32.2718,33.1488,32.063,33.1153,4900341.376495
2018-10-17,33.3576,33.7329,33.2403,33.4491,3301408.168909
2018-10-18,33.3154,34.1175,33.1816,33.6328,2567836.883958
2018-10-19,33.5241,34.1175,33.274,34.0002,1373852.2683245
2018-10-22,34.0917,34.3677,33.3404,33.399,1504279.4466398
2018-10-23,33.1653,33.3904,32.9565,32.9903,1606471.6538584
2018-10-24,33.0153,33.4076,32.7056,32.9815,1997672.0305084
2018-10-25,32.5641,33.4404,32.4641,33.4404,2128866.7344207
2018-10-26,33.2903,33.3904,32.5641,32.5806,1611730.7114239
2018-10-29,32.6979,33.1239,32.4219,32.6142,1477288.5162768
2018-10-30,32.6555,33.098,32.4219,32.8979,1455713.1630499
2018-10-31,33.1566,33.4654,32.8643,33.3404,3402604.4478982
2018-11-02,33.6664,34.1754,33.5913,33.7251,1877796.5900469
2018-11-05,33.8829,34.6937,33.8579,34.6678,2922458.0573026
2018-11-06,34.8351,34.9024,34.0667,34.309,1835588.479228
2018-11-07,34.3677,35.3777,34.334,35.1361,3005978.0594741
2018-11-08,35.2276,35.4527,34.7514,35.1939,3113353.9629838
2018-11-09,35.0774,35.2948,34.6428,34.8351,3142390.0824
2018-11-13,34.6515,35.1189,34.1926,34.5601,3360151.7027878
2018-11-14,34.5601,34.8851,34.2426,34.5514,3091859.7680525
2018-11-15,34.6937,35.0274,33.6328,33.6664,2761304.3482108
2018-11-16,33.8165,33.9252,31.2195,31.6455,11666869.069126
2018-11-19,31.9794,32.6805,30.8193,32.6805,4685161.7493168
2018-11-20,32.6805,33.048,31.988,32.4805,2750491.7444064
2018-11-21,32.6478,33.2653,32.3969,33.199,3088990.2425952
2018-11-22,33.1066,33.299,32.7979,32.9403,1307312.9004353
2018-11-23,32.8143,33.3076,32.7642,33.3076,867307.402925
2018-11-26,33.1738,33.7751,32.8728,33.1653,1472315.8315549
2018-11-27,33.3154,33.5913,32.9229,33.4741,2232997.465504
2018-11-28,33.4576,34.2089,33.4154,34.1089,2569129.6196691
2018-11-29,34.234,34.8188,34.0252,34.8188,2853998.7160164
2018-11-30,34.5428,34.6264,33.6578,34.1589,3507668.4993827
2018-12-03,34.7187,34.9188,34.5177,34.7101,1590352.4569153
2018-12-04,34.6177,35.0352,34.4927,35.0352,3775927.9707996
2018-12-05,34.4341,34.9024,34.284,34.9024,2434661.917629
2018-12-06,34.5014,34.6177,33.7501,33.9166,2937661.3249078
2018-12-07,34.0502,34.4341,33.3826,33.4241,1638348.3136264
2018-12-10,33.399,33.8001,32.9815,32.9815,1609115.0954919
2018-12-11,33.249,33.3826,32.0794,32.0794,3470549.0137083
2018-12-12,32.2718,33.6164,32.2468,33.4404,2636167.5313751
2018-12-13,33.7414,33.9838,33.1903,33.8165,3296656.930394
2018-12-14,33.6492,34.1839,33.5663,34.1175,4266112.4831771
2018-12-17,33.8751,34.1926,33.7751,34.1754,1924441.7408355
2018-12-18,33.8579,34.7351,33.8329,34.7351,3164533.5436973
2018-12-19,34.5851,34.7764,34.4514,34.7264,2102705.937483
2018-12-20,34.535,34.535,33.6328,33.9088,2115115.0409055
2018-12-21,33.8916,33.8916,32.5228,32.7565,7054955.0005451
2018-12-27,33.274,33.4904,32.8478,32.8979,1782645.4446879
2018-12-28,33.0566,33.399,32.8143,32.9565,1279559.0820922
2019-01-02,32.9815,33.8165,32.6142,33.8165,1634226.6316058
2019-01-03,33.3326,33.4991,32.8143,33.0402,2203684.2484779
2019-01-04,33.3576,34.1175,33.2567,33.7751,2678666.6526545
2019-01-07,33.9838,34.2926,33.8251,34.1504,3757290.5478794
2019-01-08,34.0667,34.1504,33.7329,33.9838,4575323.2712329
2019-01-09,34.0667,34.1175,33.5078,33.7501,4453026.994749
2019-01-10,33.4904,33.7164,32.8893,33.0652,4943024.8430462
2019-01-11,33.2153,33.4404,32.7642,32.9729,6189460.9058283
2019-01-14,32.8979,33.1653,32.7729,32.9815,2513835.3133602
2019-01-15,33.1488,33.4404,33.023,33.3154,3838953.1844822
2019-01-16,33.4741,33.5663,32.9315,33.274,2760852.1805628
2019-01-17,33.274,33.5913,32.9565,33.2317,4430141.5147475
2019-01-18,33.3154,33.9252,33.3154,33.8829,9282584.4244864
2019-01-21,33.9001,33.9666,33.5163,33.8165,1296468.9927169
2019-01-22,33.5241,34.1839,33.5241,33.7329,3312656.708702
2019-01-23,33.6914,34.6351,33.6742,34.3927,5635387.4236205
2019-01-24,34.6264,35.0274,34.234,34.7351,3521705.4063373
2019-01-25,34.9024,34.9024,33.6664,33.7579,4916663.4691776
2019-01-28,33.8165,33.8165,32.4805,32.9479,6847182.8069617
2019-01-29,32.9815,33.5078,32.6306,33.274,3023603.3225058
2019-01-30,33.1566,33.224,32.4891,32.5391,4143111.2889244
2019-01-31,32.8143,33.2067,32.4891,32.9903,3517269.5257717
2019-02-01,33.0652,33.2153,32.7056,33.2153,1058678.6643385
2019-02-04,33.1316,33.2903,32.8643,32.9903,1549582.0073357
2019-02-05,33.1403,33.3654,33.0316,33.3654,1596893.815554
2019-02-06,33.399,33.7665,33.2403,33.6492,1811319.8299858
2019-02-07,33.4076,33.6828,32.9229,32.9729,1532073.8441308
2019-02-08,32.8229,32.9903,32.4469,32.4469,2580785.1103452
2019-02-11,32.6478,32.9979,32.4969,32.8728,1601457.2305844
2019-02-12,32.9815,33.3076,32.7729,33.249,1444904.0374581
2019-02-13,33.3154,33.3154,32.4805,32.7979,1995456.4090341
2019-02-14,32.9229,32.9479,32.2303,32.4391,1561021.8488259
2019-02-15,32.4304,33.098,32.2718,32.9066,2274464.7170229
2019-02-18,32.9066,33.0566,32.4054,32.5228,1556927.9925067
2019-02-19,32.4805,32.5641,32.013,32.4719,3065613.1752022
2019-02-20,32.6478,33.2567,32.5728,33.1903,2101245.0881593
2019-02-21,33.073,33.4154,32.4805,32.4805,2302205.7819196
2019-02-22,32.5728,32.9729,32.3969,32.5391,2356385.900768
2019-02-25,32.6478,32.8566,32.1044,32.3132,2817439.2225828
2019-02-26,32.3468,32.4805,32.1303,32.1631,3125222.7840372
2019-02-27,32.1466,32.4219,31.7878,31.963,2374477.2442982
2019-02-28,31.9794,32.1216,31.5619,31.7628,4648786.6011549
2019-03-01,32.038,32.1718,31.4118,31.7292,5337157.3529819
2019-03-04,32.1466,32.3891,31.9794,32.2718,2959496.3846812
2019-03-05,32.2553,32.3718,31.8043,31.8293,2047448.7321094
2019-03-06,31.8793,32.0294,31.7793,31.8793,3606941.3267623
2019-03-07,31.9716,32.2718,31.6619,31.6792,2864529.584594
2019-03-08,31.5705,31.9543,31.5205,31.9293,1224875.7818101
2019-03-11,31.9543,32.0466,31.8206,31.888,2029404.9241525
2019-03-12,32.1466,32.1803,31.7628,31.7706,1715711.8793622
2019-03-13,31.7378,32.1303,31.6042,31.938,1849808.5720502
2019-03-14,31.9794,32.1968,31.913,32.1466,973928.53428398
2019-03-15,32.1466,33.0153,32.1303,32.7229,7195416.8224295
2019-03-18,32.6306,32.7893,32.3132,32.3718,1471751.2016971
2019-03-19,32.3718,32.6642,32.3218,32.5391,1373237.7840851
2019-03-20,32.4304,33.0903,32.4304,33.0566,1835311.3816181
2019-03-21,32.8979,33.1488,32.8229,33.1488,1550515.327737
2019-03-22,33.0316,33.1403,32.3132,32.3132,2186067.1012759
2019-03-25,32.2303,32.5478,32.1303,32.3218,1265859.5617671
2019-03-26,32.3218,32.8316,32.2468,32.7729,1101795.7480699
2019-03-27,32.6805,32.9653,32.4304,32.4805,1649149.3233885
2019-03-28,32.3969,32.6228,32.2968,32.2968,731460.00985688
2019-03-29,32.4391,32.5556,31.9465,32.2131,1870451.7642801
2019-04-01,32.4719,32.6979,32.3218,32.4555,1405753.2755812
2019-04-02,32.3891,32.8816,32.3891,32.5641,1284509.7381339
2019-04-03,32.7142,33.1066,32.6642,33.1066,1804046.8872811
2019-04-04,33.0153,33.8329,32.9653,33.8251,4114433.4254138
2019-04-05,33.7751,33.9416,33.048,33.073,2608627.0434094
2019-04-08,33.0652,33.2567,32.9479,33.1903,829143.29404368
2019-04-09,33.3076,33.4241,32.8478,33.1153,2465765.2547788
2019-04-10,33.1653,33.349,32.8893,33.2153,2422577.4473896
2019-04-11,33.274,33.3576,32.9979,33.0566,1758586.6476105
2019-04-12,33.2153,33.2817,32.9066,33.023,1386668.32263
2019-04-15,33.0566,33.1653,32.7315,32.9479,1528588.6750298
2019-04-16,33.0316,33.349,33.0066,33.3076,2203164.8353851
2019-04-17,33.3076,33.3826,33.023,33.1316,2206806.5240564
2019-04-18,33.0652,33.1153,32.6979,32.7565,2228472.3108129
2019-04-23,32.8143,33.1488,32.6056,33.1403,1316166.111099
2019-04-24,33.0066,33.2903,32.8643,33.199,3111671.667453
2019-04-25,33.2153,33.2317,32.7479,32.9653,1805573.8226456
2019-04-26,32.8478,33.4326,32.8229,33.399,1302121.0883148
2019-04-29,33.4991,33.6164,33.2817,33.5328,1614979.362063
2019-04-30,32.8566,33.2153,32.2053,32.7642,3878203.6551225
2019-05-02,32.7642,32.9315,32.4805,32.7815,2196732.4607436
2019-05-06,32.3304,32.6979,32.0044,32.3969,1698240.8170924
2019-05-07,32.3969,32.5391,31.5619,31.5619,2526753.3952376
2019-05-08,31.6792,31.8543,31.4032,31.5455,2719217.9748355
2019-05-09,31.5619,31.7042,30.978,31.1194,2415107.4059666
2019-05-10,31.4282,31.8293,31.3281,31.5033,2927191.9047541
2019-05-13,31.5205,31.7706,31.0781,31.6119,2476750.6098126
2019-05-14,31.7206,31.8543,31.3031,31.4455,2373128.8571843
2019-05-15,31.8957,31.9794,30.7943,31.0358,2468334.4945418
2019-05-16,31.153,31.7706,30.852,31.6869,3416909.1772289
2019-05-17,31.7292,31.7292,31.1108,31.3954,1548086.3758851
2019-05-20,31.4705,31.6369,31.203,31.3954,1433486.2246483
2019-05-21,31.6119,31.6119,31.003,31.3117,1872617.5313728
2019-05-22,31.4032,31.6205,31.1194,31.4783,3623655.298073
2019-05-23,31.3117,31.6956,31.153,31.5118,2616428.6744408
2019-05-24,31.3954,31.7956,31.3954,31.5619,2496036.1396948
2019-05-27,31.5705,31.7292,31.4455,31.529,1572199.6649611
2019-05-28,31.529,31.7292,31.3195,31.4868,7088247.2928721
2019-05-29,31.3704,31.7956,31.3618,31.7628,3557475.3454936
2019-05-30,31.8128,32.5056,31.7292,32.1216,5004402.5433248
2019-05-31,31.8957,32.8143,31.7706,32.8143,4508007.1025128
2019-06-03,32.6728,33.224,32.6056,32.9653,2361071.0532421
2019-06-04,32.8643,33.299,32.6555,32.9815,2103054.9181549
2019-06-05,32.9479,33.349,32.9066,32.9979,3039663.3898335
2019-06-06,33.1488,34.8014,32.9979,34.6515,8108977.4975152
2019-06-07,34.6601,35.2862,34.6101,35.1025,3854712.9661155
2019-06-10,35.0689,35.1025,34.3263,34.9852,2977869.4634381
2019-06-11,34.9024,35.7287,34.8765,35.6787,7563289.9860683
2019-06-12,35.4864,35.7123,34.8351,35.2026,4018956.4874675
2019-06-13,35.2026,36.0211,34.9188,35.7874,3052806.3961305
2019-06-14,35.7037,35.7037,35.1776,35.269,2242584.5790423
2019-06-17,35.2439,35.62,34.9852,35.0274,1299073.0146067
2019-06-18,35.0274,36.2376,35.0274,36.0211,3592783.8417682
2019-06-19,36.0211,36.0711,35.7537,35.9211,1886981.3903189
2019-06-21,35.9875,36.3213,35.67,36.0461,7448828.9633385
2019-06-24,35.9875,36.2049,35.7787,36.0289,1342495.0216494
2019-06-25,35.7537,35.8537,35.2026,35.2361,1799667.8175225
2019-06-26,35.2361,35.6364,35.1689,35.5536,1857133.6879451
2019-06-27,35.6114,35.9875,35.6114,35.8702,2447771.3012034
2019-06-28,35.7537,35.9875,35.6364,35.7537,2485709.3262608
2019-07-01,35.9038,36.2963,35.6114,35.7451,1759689.2410286
2019-07-02,35.7037,36.1125,35.6286,35.9288,2413368.2996287
2019-07-03,35.8037,35.8624,34.9938,35.0774,3119493.0083563
2019-07-04,35.3612,35.57,34.9274,35.3612,2573342.8946235
2019-07-05,35.5614,35.5614,34.7601,34.9852,2644911.7580416
2019-07-08,34.9024,35.1189,34.6601,34.9438,1900258.8875061
2019-07-09,35.0524,35.0939,34.6351,34.9024,2211527.6180615
2019-07-10,34.7687,35.2776,34.6264,34.7351,3465187.9285709
2019-07-11,34.8851,35.0939,34.5927,34.7437,2060314.6407966
2019-07-12,34.7351,34.9101,34.5177,34.5177,2195734.2137057
2019-07-15,34.6101,34.7601,34.334,34.7437,1704790.2915606
2019-07-16,34.8601,35.0438,34.5601,34.7351,1564628.7553704
2019-07-17,34.6515,35.0188,34.6177,34.8014,4193641.6032718
2019-07-18,34.7351,35.4363,34.4841,35.4277,9628741.9469869
2019-07-19,35.4199,35.7623,35.2026,35.6114,6004072.1702169
2019-07-22,35.4864,35.6536,35.3198,35.5286,2617283.1553548
2019-07-23,35.57,35.7287,35.4786,35.57,3865544.1203875
2019-07-24,35.4949,35.6536,35.1611,35.2948,2560836.4012462
2019-07-25,35.4277,35.5449,35.0352,35.2276,2489914.4853857
2019-07-26,35.2189,35.3448,34.9101,35.1776,1768731.4345811
2019-07-29,35.1939,35.2189,34.7601,34.7851,1826978.7434516
2019-07-30,35.018,35.0611,34.3797,34.4401,1645485.6060368
2019-07-31,34.4488,35.4061,34.2504,35.2509,4778642.1931872
2019-08-01,35.0266,35.3198,33.9312,33.9312,3663675.6131188
2019-08-02,33.8105,34.0519,33.2585,33.8105,2678455.6410855
2019-08-05,33.6638,33.983,33.3361,33.3792,2368636.1658116
2019-08-06,33.3792,34.1986,33.1032,33.1032,3275213.7492487
2019-08-07,33.1636,33.8882,32.7841,33.1809,2835798.388489
2019-08-08,33.5776,34.1986,33.3361,34.0002,3723582.0294355
2019-08-09,34.0002,34.2763,33.1722,33.5258,1942013.6712729
2019-08-12,33.6379,33.9744,33.3102,33.5517,1152964.8941455
2019-08-13,33.6379,34.1468,32.9479,34.0002,2471980.8208301
2019-08-14,33.8105,33.9658,32.9825,32.9825,2789738.736834
2019-08-16,33.2067,33.8622,33.1032,33.5603,3789023.4415234
2019-08-19,33.8105,34.0692,33.6379,34.0175,3224989.5176168
2019-08-20,34.0692,34.4229,33.8795,34.2418,3380190.8454164
2019-08-21,34.1295,34.6299,34.0692,34.4142,2212892.2368346
2019-08-22,34.4919,34.8368,34.3452,34.5867,3316682.1601719
2019-08-23,34.7592,34.9059,33.4741,34.1038,2667008.84317
2019-08-26,34.0261,34.259,33.5345,33.8535,1554623.0969069
2019-08-27,33.8967,34.3107,33.1291,33.7846,7121396.9784793
2019-08-28,33.845,34.0433,31.6974,31.8699,4486851.4536154
2019-08-29,31.913,32.3442,31.223,32.3442,3392817.9168332
2019-08-30,32.258,33.8622,32.2062,33.7673,3822178.9241518
2019-09-02,33.6379,33.983,33.3792,33.8795,1101677.488839
2019-09-03,33.7156,33.7156,32.7754,33.1204,1640001.6240515
2019-09-04,34.0519,34.0519,32.879,33.2757,5690498.5440618
2019-09-05,33.6379,33.9139,33.2498,33.6466,2909281.4282831
2019-09-06,33.6466,34.3452,33.6207,34.1382,2520920.4325805
2019-09-09,34.0519,35.5096,34.0519,35.5096,3701262.338696
2019-09-10,35.2595,36.0012,35.2336,35.708,3588540.4223039
2019-09-11,35.7943,36.0271,35.2249,35.5182,2970440.001163
2019-09-12,35.5182,35.7425,35.0611,35.3112,2781668.1240224
2019-09-13,35.2077,35.708,35.2077,35.5355,2373386.2449223
2019-09-16,35.4061,36.0703,35.1473,36.0099,3326096.5224807
2019-09-17,35.6649,35.8805,35.1561,35.4493,2381071.9355312
2019-09-18,35.363,35.6304,34.8973,35.5958,2439337.7948693
2019-09-19,35.3717,35.3974,34.9059,35.2249,2154103.486191
2019-09-20,35.0698,35.4061,34.0607,34.3625,6908110.6584008
2019-09-23,34.1641,34.3107,33.086,33.3792,4058002.9029642
2019-09-24,33.4827,34.3279,33.362,34.259,3980800.4944158
2019-09-25,33.9485,34.0692,33.4827,34.0261,2318903.5215711
2019-09-26,34.0261,34.1727,33.6035,34.0088,3807710.7188254
2019-09-27,34.0519,34.5695,34.0088,34.535,3039039.6303603
2019-09-30,34.5004,34.5004,33.4654,33.9139,2370843.6714564
2019-10-01,34.0002,34.1123,33.3792,33.5086,2289019.8776663
2019-10-02,33.6121,33.7329,32.2494,32.2494,3543075.5450165
2019-10-03,32.1718,33.9744,30.878,32.051,8311315.5634951
2019-10-04,32.1718,32.8531,32.0855,32.5512,2827295.3179013
2019-10-07,32.7065,32.7323,32.1544,32.4391,1579443.6225603
2019-10-08,32.3528,32.534,32.0941,32.0941,3280233.9695439
2019-10-09,32.3011,32.6029,31.9819,32.1718,2277847.8585521
2019-10-10,32.1718,32.3011,31.0677,32.1113,4186324.6032065
2019-10-11,32.0682,32.7668,31.9647,32.7409,2320702.9169286
2019-10-14,32.7754,32.7754,31.4817,31.6542,3592536.8886683
2019-10-15,31.8525,31.8957,31.335,31.6369,5697526.8524749
2019-10-16,31.7318,32.4219,31.6542,32.0078,6665826.4792456
2019-10-17,32.051,32.9048,32.0164,32.6547,4031067.6240041
2019-10-18,32.3873,32.6375,32.1718,32.465,2586987.92295
2019-10-21,32.3528,32.8962,32.3528,32.8531,1708913.1329855
2019-10-22,32.8616,33.2929,32.4735,33.2929,3362381.2371129
2019-10-23,33.1377,33.3361,32.9997,33.2325,1938225.8976691
2019-10-24,33.2498,33.7932,33.1377,33.6983,3197820.0390031
2019-10-25,33.6379,33.6725,32.5426,32.9135,3429520.0169865
2019-10-28,32.7582,33.5173,32.6633,33.2671,1829333.4934329
2019-10-29,33.1377,33.7329,32.8359,33.6379,3391057.9412193
2019-10-30,33.681,33.9916,33.362,33.4827,2651041.5281804
2019-10-31,33.7242,33.7242,32.8359,32.879,2572285.5179701
2019-11-04,33.1809,34.1295,33.0688,34.0261,3502033.7948482
2019-11-05,34.0261,34.4573,33.8535,34.3883,3047358.3556762
2019-11-06,34.3279,34.4832,33.7673,33.7673,2363228.7045052
2019-11-07,33.8191,34.2763,33.1291,33.6466,3666382.8219847
2019-11-08,33.7242,33.9485,33.2929,33.6379,2537345.7122391
2019-11-12,33.8019,34.1123,33.6379,33.9312,3143845.1347027
2019-11-13,33.983,34.0175,33.4913,33.8191,2545012.8523804
2019-11-14,33.7673,34.0261,33.155,33.155,3832502.2593731
2019-11-15,33.2067,33.4913,32.8013,32.9565,1867324.8510847
2019-11-18,33.1291,33.3792,32.5426,32.6719,1913612.905372
2019-11-19,32.7754,32.8876,32.327,32.534,2435497.8480754
2019-11-20,32.3442,32.6979,32.2321,32.6288,2366463.4422935
2019-11-21,32.646,32.8962,32.3528,32.8616,1424271.2798663
2019-11-22,32.7841,33.3792,32.5684,33.3102,2195076.83151
2019-11-25,33.3275,33.5603,33.1981,33.4223,2099342.5058257
2019-11-26,33.3878,33.3878,32.6029,32.7323,6152511.8525751
2019-11-27,32.81,32.8876,32.4735,32.6547,1153833.2879102
2019-11-28,32.4477,32.5856,31.3781,31.6974,4162797.9726684
2019-11-29,31.7059,31.8785,31.0677,31.1712,3791605.434733
2019-12-02,31.3178,31.6455,31.0073,31.0505,2279755.0785026
2019-12-03,31.0505,31.1884,30.4122,30.7917,2302807.5127125
2019-12-04,30.6623,31.1021,30.0671,30.1793,3466029.6560384
2019-12-05,30.369,30.7055,29.6877,29.9895,3572192.8227284
2019-12-06,30.0844,30.2742,29.2392,29.3513,3317351.1364099
2019-12-09,29.403,29.4203,29.0753,29.1443,3333368.3057812
2019-12-10,29.1443,29.6445,28.6612,29.0753,2481685.0341952
2019-12-11,29.2046,29.2133,28.5663,28.8683,2999845.970527
2019-12-12,28.8941,29.7739,28.8079,29.6617,4832663.4736568
2019-12-13,30.0671,30.1276,29.4461,29.5152,2628866.7629689
2019-12-16,29.4634,30.3259,29.4634,30.0414,2397377.7965546
2019-12-17,29.9895,30.7055,29.9895,30.3518,5500446.6846564
2019-12-18,30.5071,30.5329,29.8342,30.4208,4357500.2024211
2019-12-19,30.4639,30.4639,29.9723,30.1879,2214229.0299063
2019-12-20,30.0586,30.2051,29.8947,29.981,6164808.4937876
2019-12-23,29.981,30.093,29.6705,29.9033,1292127.0238935
2019-12-27,29.9033,30.1879,29.7222,29.7911,1407529.4828542
2019-12-30,29.7998,30.2483,29.6963,29.7222,1217144.8744363
2020-01-02,30.1017,30.7917,29.9291,30.5933,3737980.6705085
2020-01-03,30.369,30.369,29.817,29.9723,2701563.7266982
2020-01-07,29.9033,30.1879,29.6705,29.6963,2282956.1935683
2020-01-08,29.5066,29.6617,29.1616,29.3857,2855956.9497529
2020-01-09,29.541,29.9723,29.4979,29.9723,2505740.3530598
2020-01-10,30.0241,30.093,29.541,29.9637,1566744.6680815
2020-01-13,29.9637,30.8952,29.7654,30.5415,3994257.6992578
2020-01-14,30.7485,30.8608,30.3259,30.5674,5378142.292343
2020-01-15,30.5933,30.6105,29.9378,30.0241,3265790.1117063
2020-01-16,30.2224,30.3432,29.7826,30.0844,3153559.7827057
2020-01-17,30.1189,30.5157,30.1017,30.1879,1870171.1884576
2020-01-20,30.2914,30.3863,30.1534,30.2311,1220482.7992007
2020-01-21,30.1793,30.5243,30.0414,30.1707,1839256.8341965
2020-01-22,30.257,30.4467,29.6273,29.7394,1384170.9659288
2020-01-23,29.6445,30.8608,29.6014,30.4122,2843595.3819036
2020-01-24,30.3518,30.9383,30.3259,30.8089,2394009.7272804
2020-01-27,30.3776,30.6708,29.7222,29.7222,3042500.4519726
2020-01-28,29.9119,30.4122,29.8342,30.1017,2331769.4302583
2020-01-29,30.1276,30.4036,29.8947,30.1017,3440537.8353387
2020-01-30,29.7911,30.2138,29.7654,29.9291,2461558.9362497
2020-01-31,30.0671,30.162,29.1443,29.5066,4751708.0736313
2020-02-03,29.3254,30.0499,28.6354,29.8947,3448296.5684138
2020-02-04,30.1879,31.223,29.8947,31.0505,6254895.3614908
2020-02-05,31.1368,31.4644,30.6364,30.7571,3835153.8168362
2020-02-06,30.7831,30.8952,30.5243,30.852,2038516.6819584
2020-02-07,30.576,31.0073,30.3863,31.0073,1805511.2148175
2020-02-10,30.9038,30.9901,30.438,30.438,923619.66614356
2020-02-11,30.4552,30.7917,29.9205,30.3346,2091117.692252
2020-02-12,31.2661,31.9906,31.2057,31.4817,5786296.6369783
2020-02-13,31.4386,31.4386,30.8261,30.9296,2428797.6510578
2020-02-14,31.1194,31.1194,30.6623,30.8693,1899159.7723006
2020-02-17,30.9556,30.9814,30.5933,30.6623,1239120.222121
2020-02-18,30.4295,30.6105,30.2914,30.3173,1498509.0918109
2020-02-19,30.4467,30.4811,30.0241,30.3,1915037.8131649
2020-02-20,30.3087,30.3432,29.9551,30.0154,2194211.915958
2020-02-21,29.9205,30.0067,29.6014,29.6791,1930914.6946249
2020-02-24,29.2392,29.265,28.2731,28.4628,3462161.8835431
2020-02-25,28.67,28.67,27.4883,27.6434,4141179.7214852
2020-02-26,27.6866,28.2731,26.9535,27.8419,3679794.8100619
2020-02-27,27.6262,28.2903,27.3416,27.5659,2962652.2829822
2020-02-28,27.2553,27.6521,26.3843,26.988,6463735.3663657
2020-03-02,27.885,28.0747,27.0139,27.9022,4537277.4215825
2020-03-03,28.161,29.1357,28.0747,28.5491,4679833.1274977
2020-03-04,28.4628,28.7735,28.0403,28.0834,3193029.3807446
2020-03-05,28.2473,28.5147,27.2899,27.2899,3199226.3963283
2020-03-06,27.0225,27.3502,26.1946,26.4102,3436646.8747588
2020-03-09,25.0129,25.4096,23.676,23.9089,4085180.4974074
2020-03-10,24.2366,24.8058,23.5638,24.0813,4430106.7326208
2020-03-11,24.2451,24.4177,22.6927,22.9687,3433582.5693916
2020-03-12,21.9941,21.9941,19.993,19.993,4351189.5652232
2020-03-13,20.6916,21.8819,19.9241,20.2691,7843180.6006726
2020-03-16,19.786,19.9326,17.509,18.544,8082541.9217761
2020-03-17,19.1823,19.7257,18.1214,19.0615,8485635.4669683
2020-03-18,18.8976,19.1564,17.8972,18.1127,6279543.1359147
2020-03-19,18.3543,19.0356,17.9921,18.8804,7040417.2309652
2020-03-20,19.8378,20.709,19.4755,19.8895,8860276.0730696
2020-03-23,19.4065,19.6308,18.4578,18.5009,3894857.3374135
2020-03-24,19.4065,19.6653,18.5871,19.2426,3555591.3136276
2020-03-25,20.1914,20.2259,18.6389,18.8372,4066108.2979027
2020-03-26,18.544,20.2604,18.0178,20.2345,5141237.7487927
2020-03-27,20.2345,20.6916,19.4151,19.6222,3671306.8117292
2020-03-30,19.7947,19.7947,19.0443,19.4151,2470046.9345825
2020-03-31,19.6653,20.1742,19.4237,19.51,4006432.6030268
2020-04-01,19.3203,19.4324,18.9063,19.1477,3428733.9409218
2020-04-02,19.234,19.3548,18.3025,18.8287,4487588.8347025
2020-04-03,18.7596,18.8459,18.2422,18.8459,4321155.1987691
2020-04-06,19.3634,19.6653,19.096,19.5617,4046486.5407951
2020-04-07,19.9498,21.0971,19.8809,20.1914,8240598.8621825
2020-04-08,20.5278,20.6486,18.7596,18.8976,8791529.1995357
2020-04-09,19.4065,19.5617,18.9322,19.5617,5204667.5945499
2020-04-14,20.0103,20.2604,19.7773,20.0103,4044517.8724208
2020-04-15,20.1051,20.1482,19.0615,19.096,5494284.4511994
2020-04-16,19.4928,19.5704,18.9753,19.0098,5508945.1176273
2020-04-17,19.4065,19.51,18.8976,18.9149,5918029.3044512
2020-04-20,19.0528,19.0875,18.5785,19.0875,2743660.5347114
2020-04-21,18.8976,18.9235,18.1731,18.1731,4263108.4668296
2020-04-22,18.3283,18.6131,18.0697,18.3025,4434380.2965949
2020-04-23,18.4578,18.5094,17.854,18.337,4524069.4886488
2020-04-24,18.2681,18.3111,17.9574,17.9574,3261530.4605828
2020-04-27,18.0955,18.13,17.2761,17.3365,6350923.0164441
2020-04-28,17.0777,17.8885,16.9527,17.4572,8609387.9551591
2020-04-29,17.7333,18.9494,17.6384,18.9235,6188852.2186101
2020-04-30,19.3203,19.7085,18.7251,18.9839,7076034.1287637
2020-05-04,18.7079,18.7682,18.4319,18.6131,3826401.47434
2020-05-05,18.82,18.8545,18.0351,18.1214,2917627.9793003
2020-05-06,18.2853,18.2853,17.7677,17.7677,2915360.1846358
2020-05-07,17.923,18.3887,17.6384,18.1127,2615701.7279917
2020-05-08,18.5009,18.5009,18.0006,18.1646,1956849.4077387
2020-05-11,18.4059,18.4059,17.8109,17.8109,1648267.016773
2020-05-12,17.8109,18.5699,17.5608,18.475,4513529.3448375
2020-05-13,18.3111,19.0528,18.1731,18.3715,3167423.9384307
2020-05-14,18.1386,18.2249,17.6125,17.8972,3778443.8779684
2020-05-15,17.9748,18.2594,17.7677,17.8281,2116432.1241053
2020-05-18,18.1127,18.5871,17.8799,18.5871,3345257.9961107
2020-05-19,18.8891,18.8891,18.3801,18.6303,2685716.989748
2020-05-20,18.5957,18.8459,18.4663,18.6647,1994641.3478637
2020-05-21,18.6475,18.6475,18.2853,18.2853,3323478.5877401
2020-05-22,18.199,18.4059,17.9489,18.2422,1676268.9476205
2020-05-25,18.4319,18.4319,18.1559,18.3283,814043.21341452
2020-05-26,18.6216,19.4928,18.4663,19.441,4816868.9098967
2020-05-27,19.536,20.6313,19.3462,19.9672,7851712.6563659
2020-05-28,20.3467,21.3903,18.4578,19.234,16071917.598227
2020-05-29,19.0615,19.3979,18.5699,19.234,13272046.827868
2020-06-01,19.5186,19.7947,19.1564,19.3634,3422382.7245761
2020-06-02,19.4583,19.717,18.9063,19.027,6869355.2533647
2020-06-03,19.1651,19.648,19.027,19.4497,8160655.6220456
2020-06-04,19.4583,19.6222,19.1995,19.5445,8143855.8548222
2020-06-05,19.7516,20.571,19.7516,20.3294,9791885.1937292
2020-06-08,20.4157,21.2523,20.3639,21.1143,9401923.0607917
2020-06-09,21.4333,21.6663,20.6571,20.9073,7806021.6952546
2020-06-10,20.9073,20.9504,19.9672,20.2001,5949551.1865263
2020-06-12,19.4065,19.8464,19.2513,19.4669,8286273.5916347
2020-06-15,19.1477,19.1651,18.6562,18.7682,8219509.2993258
2020-06-16,19.234,20.1828,19.1132,20.0361,7153628.4159402
2020-06-17,20.3639,20.3639,19.5013,19.579,4433349.5862387
2020-06-18,19.4928,20.0707,19.3634,19.9154,5848158.968223
2020-06-19,20.0103,20.0879,19.6825,19.8378,6341463.4373705
2020-06-22,19.8033,19.8205,19.372,19.4065,4087221.0488438
2020-06-23,19.6911,20.5191,19.51,20.3554,4551670.2656343
2020-06-24,20.3207,20.4933,19.6653,19.6739,3421011.1493776
2020-06-25,19.5273,19.786,19.1909,19.6825,3671270.8701981
2020-06-26,19.7601,19.9241,19.2944,19.2944,1900767.8659609
2020-06-29,19.2944,19.6394,18.9753,19.579,2127196.0329323
2020-06-30,19.5963,19.7688,19.2513,19.7688,3614914.549619
2020-07-01,19.6825,19.9241,19.3634,19.8722,3859808.5476853
2020-07-02,19.9672,20.3811,19.7516,20.2604,4728283.4706651
2020-07-03,20.3294,20.3467,19.9757,20.0707,1608996.8362609
2020-07-06,20.4242,20.6313,20.1051,20.338,2274647.9028905
2020-07-07,20.2691,20.338,19.9757,20.1224,1685742.4395447
2020-07-08,19.9498,20.1397,19.7773,20.1138,1938334.8816663
2020-07-09,20.1397,20.3035,19.9845,20.0879,2132501.4666668
2020-07-10,19.8464,20.3122,19.8464,20.3122,1937334.3158199
2020-07-13,20.5278,20.571,20.2691,20.4502,2579856.4275608
2020-07-14,20.2691,20.4502,20.0879,20.2777,3656917.4458901
2020-07-15,20.4416,20.8383,20.2086,20.7692,3874456.4606666
2020-07-16,20.6313,20.709,20.4242,20.614,2045376.876759
2020-07-17,20.6916,20.6916,20.1138,20.1828,2158816.4643665
2020-07-20,20.1828,20.5278,20.0361,20.5278,1690192.232961
2020-07-21,20.5795,21.4333,20.4416,20.7348,5447596.4024544
2020-07-22,20.7348,20.7692,20.1569,20.1569,2900633.4321672
2020-07-23,20.2691,20.4329,19.9672,20.062,2323628.0937888
2020-07-24,19.9241,20.0017,19.8464,19.9241,1436758.0633719
2020-07-27,19.8982,20.0103,19.3893,19.51,3181234.7615615
2020-07-28,19.51,19.8982,19.3634,19.6653,2291820.9982744
2020-07-29,19.579,19.7516,19.2685,19.441,1299295.620218
2020-07-30,19.441,19.4928,18.6819,18.7166,3093869.0155748
2020-07-31,18.8631,19.1651,18.7424,18.7596,2238153.3360935
2020-08-03,18.82,19.0356,18.5957,18.8459,2042893.4329086
2020-08-04,18.9753,19.372,18.9235,19.1909,2022496.0343745
2020-08-05,19.6997,19.9241,19.0184,19.1909,2739471.6072458
2020-08-06,19.2081,19.4324,18.6734,18.8372,2362015.9676856
2020-08-07,18.8459,18.9063,18.544,18.6562,2028985.219823
2020-08-10,18.8718,19.027,18.6303,18.8891,1651495.9575403
2020-08-11,18.9839,19.9845,18.8028,19.9585,3402008.5141264
2020-08-12,19.9757,20.3639,19.7601,20.1482,2216050.453944
2020-08-13,20.1828,20.3122,19.9241,19.9413,1216587.201004
2020-08-14,19.8809,20.0103,19.4928,20.0103,963729.25531478
2020-08-17,20.0103,20.0275,19.6222,19.9672,914861.52662631
2020-08-18,19.8809,20.0017,19.5963,19.7257,2095141.9843178
2020-08-19,19.6739,19.786,19.2513,19.26,1821435.6318508
2020-08-20,19.3462,19.4065,18.9839,18.9839,1446291.8443158
2020-08-21,19.1477,19.3031,18.9753,19.0615,1321798.4968252
2020-08-24,19.1909,19.3979,19.0788,19.3203,1110175.9218098
2020-08-25,19.4928,19.7085,18.9925,18.9925,1687567.3417951
2020-08-26,19.0528,19.3203,18.9322,19.2254,1078208.8285123
2020-08-27,19.1823,19.2772,18.9494,19.0098,1385636.4528695
2020-08-28,19.0098,19.5273,18.9407,19.0184,1955917.2467416
2020-08-31,19.1737,19.1909,18.5526,18.6043,4044900.475815
2020-09-01,18.7166,18.7768,18.0955,18.199,4098565.8191875
2020-09-02,18.3111,18.5009,18.13,18.3715,1785375.8416383
2020-09-03,18.3801,18.7251,18.2162,18.3111,2269275.2237109
2020-09-04,18.1646,18.4406,18.0437,18.1214,2123517.2433256
2020-09-07,18.2938,18.3457,18.0437,18.1646,1245309.1218751
2020-09-08,18.337,18.6216,17.6988,17.9574,2741197.960137
2020-09-09,17.9662,18.5009,17.854,18.3197,3291467.437082
2020-09-10,18.3197,18.6043,18.0006,18.4319,2421427.3183982
2020-09-11,18.4146,18.6475,18.337,18.6303,2502666.7724588
2020-09-14,18.7942,19.1823,18.6475,18.8976,4112374.3235098
2020-09-15,19.0528,19.1651,18.6819,18.958,2777456.0084721
2020-09-16,18.9753,18.9753,18.5871,18.7338,2204371.7751835
2020-09-17,18.6131,19.0184,18.3887,18.9494,1978617.222067
2020-09-18,18.958,19.0098,18.4663,18.4663,4650078.1774618
2020-09-21,18.3283,18.4663,17.1942,17.5608,7349507.4409814
2020-09-22,17.6728,17.8368,17.3883,17.6815,2338890.4910095
2020-09-23,17.923,17.9316,17.2503,17.2503,3616600.3233625
2020-09-24,17.2071,17.4055,17.164,17.3537,2839712.5371534
2020-09-25,17.3968,17.5521,17.164,17.1812,3178351.3232534
2020-09-28,17.3365,18.1041,17.2933,18.1041,3904975.4580869
2020-09-29,18.1127,18.2334,17.9489,18.0783,4152292.6109839
2020-09-30,18.0006,18.4233,17.7937,18.2938,4255113.2152925
2020-10-01,18.5009,18.5182,18.13,18.1904,1636278.7770844
2020-10-02,17.9402,18.5613,17.8885,18.3887,1506660.8629183
2020-10-05,18.5871,18.9149,18.5354,18.9063,2188602.7183164
2020-10-06,19.0356,19.9757,19.0356,19.6048,5582882.6438776
2020-10-07,19.6048,19.8205,19.3979,19.6997,3312286.8587541
2020-10-08,19.7429,19.8205,19.2857,19.3548,2677322.9031575
2020-10-09,19.3548,19.3548,18.6734,19.1909,3143616.7320702
2020-10-12,19.2685,19.2857,18.7942,19.0184,2008315.3612959
2020-10-13,19.0443,19.0443,18.4836,18.5354,2086999.4884441
2020-10-14,18.5613,19.1305,18.544,18.6131,3117404.9213467
2020-10-15,18.3715,18.5354,17.8626,17.9058,3593982.6657371
2020-10-16,17.9834,18.2594,17.5435,18.1214,2325065.755028
2020-10-19,18.1472,18.4233,17.5952,17.7418,3225088.0669759
2020-10-20,17.7246,17.923,17.4228,17.7505,2151993.3705011
2020-10-21,17.7246,17.8453,17.3106,17.4055,1724041.0393161
2020-10-22,17.3796,17.8109,17.1768,17.5952,3756398.9660302
2020-10-23,17.578,18.1818,17.578,18.0869,3907516.8721486
2020-10-26,17.9402,18.1818,17.854,17.9834,1635311.8339605
2020-10-27,18.1214,18.3887,17.6901,17.9144,3244650.6944679
2020-10-28,17.6815,17.8022,16.4438,16.7155,6252017.7202038
2020-10-29,16.763,16.7931,15.7064,16.3014,7470053.0170852
2020-10-30,15.9651,16.3748,15.866,16.3489,5383620.4773072
2020-11-02,16.543,17.1554,16.3618,16.9743,5815809.2715311
2020-11-03,17.1252,18.1041,17.0217,18.0869,5151027.7580705
2020-11-04,17.7246,18.1818,17.2675,17.6297,4406146.4849025
2020-11-05,17.9662,18.1127,17.3279,18.061,2760177.4073038
2020-11-06,17.8022,18.2853,17.4228,18.1127,5241286.217599
2020-11-09,18.1904,19.8119,17.923,19.6566,7973314.4497189
2020-11-10,19.7085,21.2868,19.4065,20.8727,11989577.641171
2020-11-12,20.7002,21.4421,20.5536,21.4421,11025955.051046
2020-11-13,21.2436,21.8993,21.0711,21.6921,6428436.1453249
2020-11-16,21.8216,23.4604,21.8216,23.124,8996361.144004
2020-11-17,23.124,23.2447,22.5719,23.1929,4980777.3634276
2020-11-18,22.9859,23.4862,22.8824,23.4862,4618252.5314798
2020-11-19,23.236,23.4258,23.0808,23.0808,3697429.3483274
2020-11-20,22.9773,23.2619,22.5978,23.1412,3397992.3378902
2020-11-23,23.2878,24.1503,23.2878,24.021,4278209.706863
2020-11-24,24.1503,24.4522,23.6673,24.2366,6121558.0785703
2020-11-25,24.3228,24.3919,23.5553,24.0296,3430093.922078
2020-11-26,24.0382,24.2021,23.9434,24.1849,3188561.0368606
2020-11-27,23.9778,24.1503,23.5897,24.1331,3813466.0013994
2020-11-30,23.719,23.814,22.7186,22.7703,9162776.2294698
2020-12-01,23.0032,23.4172,22.7099,22.9084,2515669.4908446
2020-12-02,22.7099,23.5121,22.5978,23.5121,3892790.1196799
2020-12-03,23.5466,23.8743,23.1584,23.719,3272980.7367109
2020-12-04,23.6328,24.2366,23.6328,24.1503,3442817.2240454
2020-12-07,24.1072,24.5384,23.7104,24.4435,3901930.8625915
2020-12-08,24.3573,24.5298,24.1935,24.435,3583829.7629369
2020-12-09,24.4954,25.7546,24.4781,25.1422,5047956.7224491
2020-12-10,25.1853,25.3578,24.3314,24.7195,3314790.0124764
2020-12-11,24.8748,25.1853,24.3832,24.8835,2634438.8596753
2020-12-14,25.0129,25.4441,24.5558,24.5558,2343460.8624653
2020-12-15,24.5558,24.8317,24.4091,24.7455,2074583.4285963
2020-12-16,25.0042,25.4958,24.9697,25.4527,3375111.4955057
2020-12-17,25.3148,25.401,23.8398,24.5558,5856306.1017135
2020-12-18,24.4091,24.7455,24.1331,24.3056,4818503.6698542
2020-12-21,24.0727,24.297,23.0377,23.8571,3620319.692117
2020-12-22,23.8571,24.6592,23.8571,24.6333,2032076.1914873
2020-12-23,24.6507,24.9783,24.5558,24.78,1677093.2840245
2020-12-28,25.1767,25.7718,24.9611,25.6166,2044575.7284394
2020-12-29,25.8581,26.1427,25.4786,25.7287,2097293.8385598
2020-12-30,26.1342,26.1772,24.7541,24.7713,3324742.3383456
2021-01-04,24.7713,25.6166,24.7541,25.0992,2141885.6844656
2021-01-05,25.0129,25.7891,24.8576,25.5131,2993815.9091517
2021-01-07,26.1686,27.4106,26.0737,27.4106,4285360.9121241
2021-01-08,27.6004,28.3594,27.4452,28.161,4432003.5179332
2021-01-11,28.1179,29.0494,27.6262,28.2473,4126068.0468138
2021-01-12,28.2903,28.4198,27.4021,27.6004,2848071.8416172
2021-01-13,27.6953,27.8074,26.9966,27.6004,3075836.8016601
2021-01-14,27.6177,27.7125,26.6603,27.0052,3821340.674897
2021-01-15,26.824,27.1691,26.2204,26.4102,3508705.00676
2021-01-18,26.367,27.0052,26.0565,26.574,2926223.8022261
2021-01-19,26.824,27.3416,25.9874,26.0823,4039818.807096
2021-01-20,26.0306,26.4446,25.47,26.2807,4398006.3078373
2021-01-21,26.4705,26.8414,25.6166,25.8323,2251591.990468
2021-01-22,25.608,25.8149,25.2199,25.5908,2860611.9577171
2021-01-25,25.7633,25.8409,24.7713,25.2457,3794112.0666678
2021-01-26,25.0129,25.608,24.6679,25.3924,2853308.8705024
2021-01-27,25.332,25.4096,24.547,24.7972,2345325.1844594
2021-01-28,24.6592,25.2629,24.1762,25.125,2952651.2621355
2021-01-29,24.711,25.125,24.5816,24.9093,3453937.0699694
2021-02-01,24.7627,25.2629,24.7541,25.1422,1630451.6114484
2021-02-02,25.2629,25.5476,24.9439,25.4873,2854904.2107163
2021-02-03,25.7029,25.7718,24.8058,24.9352,3367762.0321221
2021-02-04,24.8232,24.9352,24.2798,24.3056,4118166.7070189
2021-02-05,24.4004,25.4096,24.3142,24.6679,4048867.9570738
2021-02-08,24.6679,25.1681,24.1589,24.297,4073643.2659623
2021-02-09,24.3228,24.4954,24.1849,24.2194,1837997.721208
2021-02-10,24.2451,24.4091,23.7278,23.8053,2173953.6459309
2021-02-11,23.8916,24.5039,23.745,24.3487,2722005.1825929
2021-02-12,24.3228,24.366,23.8829,24.2194,2018737.2458763
2021-02-15,24.4608,25.4268,24.3314,25.3578,2898623.0252406
2021-02-16,25.401,27.3072,25.2716,26.9966,6871333.1969729
2021-02-17,26.8931,27.1519,26.3411,26.9103,5805917.2346816
2021-02-18,26.8672,27.3502,26.3239,26.3929,3510132.2333613
2021-02-19,26.3929,26.6343,25.5217,26.4446,5552759.003298
2021-02-22,26.022,26.2635,25.7977,26.1858,2519752.9125257
2021-02-23,26.2204,26.5567,25.1422,25.5389,3313171.484178
2021-02-24,25.6252,26.2118,25.4873,25.6684,2959695.8022079
2021-02-25,25.9617,26.436,25.9098,26.367,3543824.5201459
2021-02-26,25.9271,26.436,25.7287,25.9961,4958277.9650331
2021-03-01,26.2204,27.0312,26.1599,26.9277,3380377.5094966
2021-03-02,26.8931,27.0828,26.3929,26.5308,2827819.3686111
2021-03-03,26.5308,27.4709,26.4791,26.6861,2729043.9256442
2021-03-04,26.4618,26.8845,25.9789,26.6947,3053068.4214854
2021-03-05,26.6603,26.9017,26.3152,26.8155,3354899.6016476
2021-03-08,26.8845,27.4883,26.574,27.4624,3333103.9616178
2021-03-09,27.3761,28.0143,27.2553,27.8937,4596664.4248063
2021-03-10,27.7815,28.2731,27.6521,28.2128,4053276.011938
2021-03-11,28.23,28.3766,27.2468,27.3761,2857976.6319132
2021-03-12,27.3761,27.7557,27.0656,27.7125,2546372.8335366
2021-03-15,27.7729,28.0143,27.54,27.7901,1514408.0019511
2021-03-16,27.8678,27.9194,26.9535,27.1691,2564581.2768936
2021-03-17,27.057,27.0656,25.9874,26.6343,6771079.5136187
2021-03-18,26.7896,27.54,26.5308,27.4537,3071155.1273987
2021-03-19,27.2899,27.3848,26.6171,26.781,5488828.2949156
2021-03-22,26.6516,27.3761,26.6516,27.2037,1800154.7672971
2021-03-23,27.4278,28.5923,26.919,28.2903,3828530.1404975
2021-03-24,27.8074,28.1179,27.5228,28.1093,3001014.6499861
2021-03-25,28.0747,28.2731,27.5486,27.8678,2445452.492753
2021-03-26,27.9713,28.4284,27.7211,28.0489,2062919.8220907
2021-03-29,28.0231,28.2903,27.885,28.161,1610647.8278776
2021-03-30,28.2903,28.4456,27.9971,28.1093,850562.12770025
2021-03-31,28.2041,28.6354,28.1869,28.23,2021885.0283477
2021-04-01,28.4628,28.4628,27.8937,28.1093,881039.38656842
2021-04-06,27.9022,28.6268,27.885,28.6268,1927361.1206746
2021-04-07,28.4628,28.4975,27.9885,28.3163,1284181.6267381
2021-04-08,28.368,28.437,27.7384,28.0403,1859364.3816744
2021-04-09,28.0403,28.1351,27.5572,27.7901,3019322.8021064
2021-04-12,27.7297,28.0834,27.5314,28.0317,2072501.1386079
2021-04-13,28.0919,28.1006,27.6434,27.7469,1465161.1480811
2021-04-14,28.0143,28.3507,28.0143,28.3163,1916187.9421562
2021-04-15,28.3163,28.5405,28.0575,28.5405,1402673.897959
2021-04-16,28.4198,28.6354,28.2903,28.5923,1669931.6441254
2021-04-19,28.6182,28.9286,28.2473,28.3507,1693324.9431776
2021-04-20,28.2903,28.7388,27.9799,28.4888,2044940.9407703
2021-04-21,28.5232,28.7216,28.0575,28.7131,2234182.3766221
2021-04-22,28.7648,28.8941,28.2214,28.3852,1341630.1060974
2021-04-23,28.2128,28.4628,27.9885,28.2041,1506674.775769
2021-04-26,28.2041,28.4198,28.0317,28.2559,1502887.0021653
2021-04-27,28.2903,28.4802,28.1266,28.3335,2180134.4298554
2021-04-28,28.4198,29.0839,28.3507,28.9028,3093711.3366002
2021-04-29,29.0667,31.3954,28.9545,30.6536,6421615.370268
2021-04-30,30.7313,30.8089,30.2827,30.4208,2244853.533111
2021-05-04,30.602,30.602,29.3426,29.3426,2619993.8424334
2021-05-05,29.4979,30.162,29.4289,29.8947,1804728.6169655
2021-05-06,29.9291,30.7227,29.7826,29.8774,2069666.3952772
2021-05-07,29.8516,31.0159,29.8516,30.8952,1819854.2044877
2021-05-10,30.9987,32.4132,30.9901,32.0596,3694361.5647475
2021-05-11,31.5765,31.7922,29.1184,29.7566,14486987.674873
2021-05-12,29.9637,30.1879,29.0148,29.1097,6742115.2772645
2021-05-13,29.2392,29.4634,28.4888,29.4203,5546469.2353763
2021-05-14,29.6532,29.9119,29.1529,29.7049,2845399.4148781
2021-05-17,29.8861,30.4898,29.8774,30.4726,4091619.8284743
2021-05-18,30.4898,30.6882,30.2827,30.4036,4778843.9295224
2021-05-19,30.1879,30.5329,30.0326,30.4552,3360560.9724793
2021-05-20,30.5329,30.9901,30.2483,30.714,4642327.5602163
2021-05-21,30.8348,32.0855,30.8348,31.913,4659428.7725382
2021-05-24,31.8611,32.0337,31.5076,31.9474,1806472.3609203
2021-05-25,31.9906,32.9911,31.9819,32.879,4780448.5449701
2021-05-26,32.879,33.3361,32.4735,32.8616,3337179.2674695
2021-05-27,32.7496,33.8882,32.6805,33.8882,6575737.2927339
2021-05-28,33.7242,34.3452,33.7242,34.3279,4327034.5375951
2021-05-31,34.3625,35.5786,34.0002,35.0784,3941014.3790234
2021-06-01,34.9921,35.1905,34.0088,34.4573,2883909.0262185
2021-06-02,34.4488,34.8627,34.1555,34.5781,1529598.51611
2021-06-04,34.8455,35.3026,34.3539,34.8455,2579610.633865
2021-06-07,34.6989,35.1733,33.983,34.2418,2614701.1621453
2021-06-08,34.0261,34.4401,33.7242,34.19,3152929.0668072
2021-06-09,34.19,34.4919,33.5776,33.7587,2784731.2699853
2021-06-10,33.681,35.0784,33.6638,34.6127,2630480.6536504
2021-06-11,34.5867,34.742,34.2072,34.3797,2573694.1941038
2021-06-14,34.6039,34.9317,34.4315,34.9317,1367412.9372576
2021-06-15,35.1042,35.1818,34.5608,34.7592,2163137.5639138
2021-06-16,34.5177,34.9661,34.5177,34.8973,2357301.8301059
2021-06-17,34.5695,34.8886,34.5004,34.8024,1870961.9021392
2021-06-18,34.8368,35.018,34.6299,34.9317,5913906.4630263
2021-06-21,34.5091,34.9231,34.3797,34.9145,1008294.4349235
2021-06-22,34.9145,35.0008,34.4573,34.811,1471185.4124353
2021-06-23,34.9317,35.0438,34.5781,34.6127,984298.24567427
2021-06-24,34.7592,35.708,34.6644,35.5873,3286418.2316812
2021-06-25,35.5786,35.7425,34.9836,35.1733,1580293.4658573
2021-06-28,35.1646,35.363,34.6816,35.294,1305385.970613
2021-06-29,35.018,35.0956,34.0951,34.466,2967902.065314
2021-06-30,34.466,34.5004,32.6029,32.6288,5483842.8567473
2021-07-01,32.7928,33.3878,32.6547,33.2844,3144550.0524716
2021-07-02,33.3878,33.5173,32.7841,32.7841,1850299.0000375
2021-07-05,32.7754,33.2585,32.7323,32.9479,1059741.8380131
2021-07-06,32.9653,33.1118,32.1631,32.1631,758310.65230857
2021-07-07,32.1631,32.8444,32.1459,32.7496,1516658.4055524
2021-07-08,32.6203,32.6203,31.8009,31.8957,1503485.2547455
2021-07-09,31.9992,32.4735,31.5076,32.3096,1715154.2059298
2021-07-12,32.1803,32.2321,31.5334,31.6197,1471250.3390719
2021-07-13,31.6628,32.2838,31.6628,31.8699,1186185.3034105
2021-07-14,31.9906,32.534,31.8353,31.913,1248887.0433142
2021-07-15,31.9215,32.4994,31.913,32.1631,1112590.9608109
2021-07-16,32.1803,32.4304,32.0596,32.1027,963381.43404722
2021-07-19,31.9992,32.0337,31.2746,31.6542,1160999.5654262
2021-07-20,31.6542,31.9819,31.0505,31.7662,970020.18264078
2021-07-21,31.8611,32.9911,31.8094,32.7668,1623571.706776
2021-07-22,32.8616,32.9479,32.1286,32.2752,941387.53589494
2021-07-23,32.4046,32.5253,31.749,32.0596,889138.98448575
2021-07-26,32.0855,32.646,31.5249,32.2234,1007557.0538363
2021-07-27,32.2148,32.3787,31.6542,31.8267,1022977.1300316
2021-07-28,31.8267,32.8185,31.8267,32.7668,949673.79789253
2021-07-29,32.7754,32.7928,32.465,32.6719,1169100.3227478
2021-07-30,32.4994,32.9048,32.4477,32.6375,1360189.8489345
2021-08-02,32.8616,33.0773,32.4563,32.5771,933245.04002128
2021-08-03,32.6116,32.7065,32.2234,32.4563,901945.76355744
2021-08-04,32.5253,33.155,32.5167,32.8704,1240635.5634433
2021-08-05,32.7237,33.1636,32.6892,32.9479,901721.99854198
2021-08-06,32.9135,33.7932,32.7323,33.5086,2699722.5927885
2021-08-09,33.4654,34.302,33.405,34.2244,2623651.7627639
2021-08-10,34.2418,34.3107,33.6725,33.8191,1559332.5968697
2021-08-11,33.7759,34.6557,33.5948,34.5867,2192836.8625469
2021-08-12,34.3711,34.3711,33.6379,34.2244,3759986.162703
2021-08-13,34.2244,34.2418,33.8105,34.19,1358384.6565559
2021-08-16,33.8708,34.259,33.7242,34.1123,1447582.2612184
2021-08-17,34.0692,34.535,33.845,34.535,2350896.1217616
2021-08-18,34.4919,34.6299,34.1382,34.2676,1438158.6236759
2021-08-19,34.0261,34.0951,33.4741,33.6035,1665377.5043288
2021-08-20,33.6466,33.8105,33.2498,33.4741,1121867.3540169
2021-08-23,33.7414,34.4401,33.5689,34.4056,1427540.7997814
2021-08-24,34.4746,34.6557,34.1986,34.5867,1767907.098177
2021-08-25,34.302,35.3458,34.302,35.3458,2723031.2553323
2021-08-26,35.2595,35.2595,34.811,34.811,1022135.4025641
2021-08-27,34.7161,35.1733,34.4401,35.1733,1188397.4466721
2021-08-30,35.1473,35.363,34.6989,35.3458,1214676.5028409
2021-08-31,35.1473,36.2687,34.9661,36.2687,4341702.1604483
2021-09-01,36.2687,36.9156,36.2341,36.8034,2537666.8672095
2021-09-02,36.6396,36.8293,35.6907,36.8293,2120945.6847541
2021-09-03,36.6568,36.9328,36.4756,36.9328,1356940.0388913
2021-09-06,36.8293,37.8988,36.7689,37.8643,2481330.2565023
2021-09-07,37.5193,38.1144,37.295,37.4762,1626546.738018
2021-09-08,37.3037,37.3899,36.674,37.0966,1768390.5697389
2021-09-09,36.95,37.0881,36.3376,37.0881,1285664.5047422
2021-09-10,37.0018,37.8643,37.0018,37.1312,1411541.0214735
2021-09-13,37.2692,37.7607,37.2606,37.709,1525239.1562231
2021-09-14,37.5624,38.0368,37.2432,37.7003,2017467.6982497
2021-09-15,37.2692,37.433,36.5705,36.8809,2597283.43247
2021-09-16,36.743,37.4847,36.7258,37.3641,1922664.3741583
2021-09-17,37.295,37.3554,36.3549,36.4928,4134783.2883747
2021-09-20,36.0358,36.0875,35.4493,35.5269,2213793.0939176
2021-09-21,35.57,36.2945,35.2854,35.6131,2005495.6902202
2021-09-22,35.9322,37.019,35.8718,37.019,2147104.1628833
2021-09-23,37.2606,37.4157,36.6653,36.7861,2437919.8435018
2021-09-24,36.7947,37.2432,36.4412,36.8121,2474948.8956467
2021-09-27,37.0881,38.0195,36.6999,37.2174,3017278.7724573
2021-09-28,37.0018,37.2174,36.0789,36.3203,2520904.2009214
2021-09-29,36.2255,36.8896,36.2168,36.7085,1503303.2282821
2021-09-30,36.9759,36.9759,36.0789,36.4324,3062870.0248053
2021-10-01,36.2427,37.9763,36.1134,37.8643,3084684.2153027
2021-10-04,37.6141,39.2874,37.3037,38.4595,4548770.5956671
2021-10-05,38.606,38.9942,38.1058,38.9855,2762008.1065754
2021-10-06,39.0029,40.538,38.6232,39.6755,4429622.1016546
2021-10-07,39.9084,40.1671,39.1149,39.7274,2287694.6786369
2021-10-08,39.6755,40.6243,39.5634,40.4518,3366680.30798
2021-10-11,40.4259,41.3143,40.0723,41.2971,2725345.4261658
2021-10-12,40.9089,41.944,40.6157,41.668,3668021.0601549
2021-10-13,41.5731,41.7628,40.5208,40.7019,1973593.5235593
2021-10-14,40.6847,41.2453,39.5289,40.6243,5147740.847092
2021-10-15,40.3656,40.3656,39.3995,39.7532,4942637.602035
2021-10-18,39.8911,40.3656,39.5807,39.9688,1920636.5761684
2021-10-19,40.1068,40.1845,39.5375,39.7704,1757084.0597346
2021-10-20,39.7359,39.9774,39.158,39.503,2713625.0088531
2021-10-21,39.4168,40.0723,39.2098,40.0464,1750225.0243383
2021-10-22,40.1068,40.5121,39.5893,39.6583,1126283.5247107
2021-10-25,39.6583,40.3742,39.5289,40.0551,1523344.6897192
2021-10-26,40.0378,40.8744,39.7186,40.8744,2639883.4219169
2021-10-27,40.6933,41.1849,40.5984,40.7277,2314901.2581856
2021-10-28,40.5553,41.3661,40.4173,41.1246,1813136.6164068
2021-10-29,40.9952,42.772,40.7277,42.0906,4706400.8753184
2021-11-02,42.2544,43.3498,42.0043,42.7116,4224577.9862131
2021-11-03,42.7374,43.4361,40.84,41.2109,3964197.8259107
2021-11-04,41.4523,43.1601,41.4523,42.9531,4673283.6530295
2021-11-05,43.0394,43.367,42.0043,42.4701,2679072.4441333
2021-11-08,42.5132,42.7548,41.7024,42.1337,1003649.8615973
2021-11-09,41.9698,42.0647,40.9176,41.0728,1905715.0437899
2021-11-10,41.0728,41.8059,39.9946,40.6761,2636681.1474469
2021-11-12,40.9693,41.4869,39.9688,39.9774,2354276.9444823
2021-11-15,39.7877,40.8054,39.5375,39.5375,3111123.2692544
2021-11-16,39.7963,40.2965,39.4599,39.8911,3021954.6496976
2021-11-17,40.1586,40.4691,39.5202,39.6411,2581738.1406182
2021-11-18,39.6411,39.6497,38.4767,38.7441,2418389.6793281
2021-11-19,38.5371,38.8648,37.3813,37.735,2487208.435924
2021-11-22,37.9506,38.5457,37.6141,37.6141,2419765.8921435
2021-11-23,37.5193,38.813,36.743,38.0368,2761115.365322
2021-11-24,38.08,38.2869,37.6573,38.0368,2184286.2563859
2021-11-25,38.2179,38.5197,37.6141,38.356,1429740.1895966
2021-11-26,36.9328,37.0881,35.7943,36.1392,3380205.9176713
2021-11-29,36.3118,36.6827,35.5958,36.2083,2517001.6462994
2021-11-30,35.8978,37.8384,35.8202,37.735,2927102.6306288
2021-12-01,37.9247,38.7872,37.847,38.1748,3856354.6824984
2021-12-02,37.8643,38.5716,37.5538,38.2265,2332934.6315047
2021-12-03,38.5888,39.3133,38.0886,38.2869,2805946.0484983
2021-12-06,38.3991,38.8389,38.2093,38.8389,2265133.8318184
2021-12-07,39.227,39.4514,38.356,38.7354,3746262.2948891
2021-12-08,38.8476,39.0286,37.8901,38.192,1873772.2979811
2021-12-09,37.8298,38.356,37.1397,37.9506,2647236.3635132
2021-12-10,37.8815,37.8815,37.3468,37.5193,1172256.2210488
2021-12-13,37.5193,38.2007,36.7947,37.0708,2021027.0692211
2021-12-14,37.0881,37.4762,36.4324,37.4417,2306844.5582247
2021-12-15,37.3294,37.3294,35.9927,36.0099,2100147.132358
2021-12-16,36.2859,37.4244,36.2859,37.1657,1917377.4908913
2021-12-17,37.019,37.433,35.9236,36.1824,5711647.2365339
2021-12-20,35.4406,36.6481,35.1042,36.6481,1455807.0747921
2021-12-21,36.8637,37.0535,36.26,36.26,1002095.1005313
2021-12-22,36.3808,36.8206,36.3031,36.7861,1319745.1919422
2021-12-23,36.8206,37.9419,36.8206,37.778,1863192.734426
2021-12-27,37.778,38.0886,37.3813,38.0886,1093050.3619991
2021-12-28,37.6918,38.882,37.6918,38.7441,1638550.0499616
2021-12-29,38.4163,38.8906,38.0023,38.2955,1604776.6048811
2021-12-30,38.1231,38.7957,38.1144,38.7527,1289213.4410755
2022-01-03,38.951,39.848,38.8389,39.3737,3735608.5294637
2022-01-04,39.5634,40.1845,39.5375,40.1068,3706056.4751672
2022-01-05,40.1155,40.1499,39.5893,39.7963,2765989.5006848
2022-01-07,40.4518,40.4518,39.5893,40.1413,3457690.0614464
2022-01-10,40.1068,41.2885,39.9343,40.4691,3440947.1050302
2022-01-11,40.8658,41.7887,40.4345,41.7024,3876639.6188227
2022-01-12,41.8319,42.7202,41.5559,42.7202,3926924.1394744
2022-01-13,42.6944,43.0394,42.2544,42.9358,4719766.4872266
2022-01-14,42.9358,43.5051,41.4609,41.8231,5433623.2627321
2022-01-17,41.6594,42.1337,41.4869,41.9784,1311538.9288363
2022-01-18,41.8319,41.918,41.0125,41.2367,1812169.6732829
2022-01-19,40.7277,41.3919,40.5036,40.8744,3100530.952253
2022-01-20,40.9693,41.2625,40.3139,40.8486,2526211.9534645
2022-01-21,40.4691,40.8658,40.2189,40.7796,2609417.757091
2022-01-24,40.7105,41.3057,38.7527,39.0114,3582397.8987188
2022-01-25,39.0114,40.3569,38.9942,39.7186,3226502.5401306
2022-01-26,39.9602,41.3919,39.9602,41.1418,2626932.8767212
2022-01-27,41.1418,42.0906,40.7537,41.5213,3606212.0615046
2022-01-28,41.1505,41.2367,40.1931,40.7709,2930277.0793974
2022-01-31,41.0642,41.8146,40.6933,41.09,4168287.7516749
2022-02-01,41.5731,41.8146,41.0211,41.4006,1912095.2452413
2022-02-02,41.5903,42.4442,41.4869,42.4442,2965921.8028973
2022-02-03,42.4442,42.4615,41.8578,42.3925,2190271.1009964
2022-02-04,42.7548,42.7548,41.4092,41.4092,2612157.4292751
2022-02-07,41.599,42.0991,40.2017,41.0556,2091542.0341985
2022-02-08,41.2022,42.2631,41.0642,42.2372,2761766.9504966
2022-02-09,42.4356,42.634,41.7197,42.2631,2231297.7789098
2022-02-10,42.2544,42.4356,41.2367,41.5299,2342794.2050358
2022-02-11,41.2022,41.4006,40.3224,41.0987,2596303.7358996
2022-02-14,39.3305,40.5121,38.9338,40.012,2483232.8388358
2022-02-15,40.3656,41.1505,40.3139,40.7709,1560495.4793076
2022-02-16,41.116,41.7801,40.5036,40.7192,2306530.3596796
2022-02-17,40.7968,41.0383,39.7532,40.1068,1551927.4820833
2022-02-18,39.9515,40.2448,39.4771,39.4771,1547724.6417669
2022-02-21,39.6755,39.8826,37.7177,37.8298,2032856.470531
2022-02-22,37.0881,38.192,36.6999,37.778,3629047.6871243
2022-02-23,38.1144,38.6664,37.2001,37.2778,3016039.3693406
2022-02-24,34.0692,35.363,30.6623,31.0073,9863996.6583247
2022-02-25,32.0855,35.5786,31.9302,35.1215,9663662.042846
2022-02-28,34.0347,35.1991,32.9565,34.7851,9827598.3220784
2022-03-01,34.8024,35.5096,32.5253,32.5253,10987832.680716
2022-03-02,32.37,33.4397,31.913,33.0773,10783376.383216
2022-03-03,32.8616,33.0946,31.8525,31.8525,8557720.2652667
2022-03-04,31.8439,31.8439,28.946,30.2396,7791730.8787745
2022-03-07,28.7648,29.4289,26.781,28.8079,24125953.248317
2022-03-08,28.2645,30.3604,27.7297,28.5751,13529208.482041
2022-03-09,29.403,31.8009,29.1529,31.6628,8056870.3934215
2022-03-10,32.258,32.258,30.1879,31.0245,6162298.3836401
2022-03-11,31.913,33.1636,31.223,32.0078,6139470.8738498
2022-03-14,32.3442,32.8616,31.43,31.9043,3844466.1515731
2022-03-15,31.9043,32.9825,31.5334,32.6288,3118388.0961296
2022-03-16,33.1377,34.4919,33.0601,34.2763,6647427.8935956
2022-03-17,34.5436,35.2249,33.8535,34.8196,6733863.7973937
2022-03-18,34.6557,34.9404,34.0175,34.2418,8313768.8628356
2022-03-21,34.1727,34.742,32.9479,33.0946,3769893.2718074
2022-03-22,33.6379,33.8967,33.155,33.8277,3072576.5569788
2022-03-23,34.3194,34.4832,33.2413,33.9226,2842682.9307784
2022-03-24,33.9658,34.0175,33.1377,33.2929,4389186.7198961
2022-03-25,33.4654,33.5689,32.6719,33.3361,3164681.9474381
2022-03-28,33.3792,33.8882,32.879,32.9479,4852730.4419867
2022-03-29,33.2929,36.0099,32.646,35.846,6846418.7595773
2022-03-30,35.8374,35.8805,34.8196,35.1042,4260716.615913
2022-03-31,35.2249,35.6993,34.3625,34.3625,4002261.0666245
2022-04-01,34.7161,35.6218,34.6213,35.5786,2892450.3571456
2022-04-04,35.708,36.1306,34.9317,35.8202,2785248.3642697
2022-04-05,35.708,35.8115,34.4229,34.5004,2881877.7500159
2022-04-06,34.4142,35.0008,33.8535,34.3539,3322661.2077613
2022-04-07,34.6644,34.88,34.1038,34.6557,2963709.6596356
2022-04-08,34.811,34.9145,33.5689,33.8967,2823342.9088976
2022-04-11,33.3792,34.466,33.2671,34.4573,1865012.9990596
2022-04-12,33.6466,34.0692,32.9479,32.9911,4206450.701152
2022-04-13,33.0946,33.5948,32.8444,33.0341,1591391.2831011
2022-04-14,33.3792,33.5689,32.646,32.7928,1772790.5087736
2022-04-19,32.9307,33.1722,32.0164,32.4563,2943806.1673013
2022-04-20,32.5771,33.1032,32.0855,32.4046,3296952.5784715
2022-04-21,32.8359,33.8622,32.7323,33.5345,3481676.9754619
2022-04-22,33.2929,33.3792,32.1803,32.4391,2262820.8203891
2022-04-25,31.913,32.2062,29.7654,30.4122,7956006.8634449
2022-04-26,30.9211,31.1712,29.8861,29.9723,5368942.419816
2022-04-27,30.0067,30.1276,29.1097,29.5755,3649242.1899191
2022-04-28,30.0758,30.1017,28.7561,28.8941,3954822.8833457
2022-04-29,29.3341,29.6101,28.2473,28.2991,7275561.7989016
2022-05-02,28.1782,28.5491,27.6349,28.0575,3214172.2761956
2022-05-04,28.2991,28.3249,27.2123,27.2726,6320162.8629449
2022-05-05,27.8591,28.0317,26.6603,26.7292,5020240.0050411
2022-05-06,26.7206,26.8155,25.5389,26.5827,4506139.302306
2022-05-09,26.3583,26.6258,25.8926,25.8926,2145761.5727906
2022-05-10,26.0479,26.2462,25.2199,25.7461,5450394.0448499
2022-05-11,26.0393,26.0393,24.9439,25.0992,6936875.4772283
2022-05-12,24.5298,25.47,24.1072,24.9697,9249048.6572721
2022-05-13,25.4441,26.3411,25.2975,26.2635,6819183.1949228
2022-05-16,26.3067,27.2553,25.9271,26.2549,6146613.9632814
2022-05-17,26.6947,27.3416,26.091,26.9535,6513059.9003189
2022-05-18,27.1691,27.9109,27.057,27.333,6219658.7482782
2022-05-19,26.7896,26.9708,26.1342,26.4187,4843587.3802667
2022-05-20,26.7465,26.824,26.1514,26.1599,2762646.9383035
2022-05-23,26.5481,27.6004,26.5481,27.6004,3228169.7634066
2022-05-24,27.3416,28.0317,27.1519,27.4969,2815918.0842393
2022-05-25,27.7987,27.9885,27.1777,27.4452,2965474.2728664
2022-05-26,27.4365,27.8332,27.1001,27.7297,2542996.6484328
2022-05-27,27.7297,27.7384,26.7206,26.7896,2945431.6520251
2022-05-30,27.2296,27.9368,27.1088,27.9368,2346614.4419579
2022-05-31,27.8937,27.8937,27.0915,27.4969,6123047.9129998
2022-06-01,27.6608,27.8074,27.1777,27.1949,1992199.6425654
2022-06-02,27.4193,27.5659,26.9103,27.1346,1907703.4220361
2022-06-03,27.5141,27.5141,26.4274,26.643,1825601.371232
2022-06-06,26.9103,27.885,26.824,27.885,1793731.6678894
2022-06-07,27.7557,27.7557,27.0484,27.1519,3096222.6061521
2022-06-08,27.1777,27.2899,26.091,26.298,3384716.0001073
2022-06-09,26.298,26.5222,25.6166,25.6424,3135544.9598543
2022-06-10,25.6166,25.6166,24.7023,24.9869,3466982.6863115
2022-06-13,24.5816,24.5988,23.4431,23.6241,3754229.7207248
2022-06-14,24.0986,24.4263,23.7018,24.2883,2808176.7422276
2022-06-15,24.5039,24.9611,23.8916,24.9611,3390450.4134053
2022-06-17,24.1503,24.7369,24.0296,24.2279,5275116.4734865
2022-06-20,24.4522,24.892,24.4522,24.573,1089823.7400404
2022-06-21,24.8404,25.2544,24.6075,24.7369,1081884.1399062
2022-06-22,24.5384,24.6937,24.2021,24.4695,1730750.5115674
2022-06-23,24.4091,24.8835,24.0554,24.0554,2451488.3511495
2022-06-24,24.1503,25.0388,23.9692,24.9352,1810384.1907761
2022-06-27,25.1853,25.2716,24.6679,24.7972,2739373.0578866
2022-06-28,25.0129,25.5045,24.8144,25.401,3817145.9504102
2022-06-29,25.2457,25.2457,24.7023,24.7713,4069388.2524558
2022-06-30,24.573,24.573,23.9261,24.1503,4127453.5348629
2022-07-01,24.1417,24.849,23.719,23.719,4514360.6376669
2022-07-04,23.719,23.7794,22.3046,23.2016,6467920.8156187
2022-07-05,23.4948,23.8226,22.3218,22.5719,4594334.0223136
2022-07-06,22.8566,22.9859,22.1493,22.7444,2933912.9710476
2022-07-07,22.9084,23.5207,22.7703,22.7703,5555185.6363415
2022-07-08,22.7703,23.9347,22.4684,23.8916,5896625.5430496
2022-07-11,23.5466,23.7278,23.2188,23.4172,3124695.2551148
2022-07-12,23.2878,23.3223,22.6236,22.7099,8095854.20109
2022-07-13,22.8566,23.1153,22.1406,22.684,6852670.2671596
2022-07-14,22.6927,22.8566,21.8561,21.9078,6165586.4540227
2022-07-15,22.1493,22.3908,21.8216,22.1321,2365169.5471782
2022-07-18,22.4253,22.7444,22.2874,22.5287,5041522.0289991
2022-07-19,22.5287,22.96,22.3046,22.8566,3924497.506431
2022-07-20,23.1844,23.3741,22.641,22.8048,3472255.6567278
2022-07-21,22.9342,23.0549,22.4339,22.9256,1714394.7961623
2022-07-22,22.9256,23.1671,22.7186,22.7875,1767743.6221812
2022-07-25,22.8307,23.3309,22.684,22.8996,2065531.9598101
2022-07-26,22.8996,23.0981,21.9337,22.2097,2984813.1353429
2022-07-27,22.3131,22.3736,21.6663,21.9941,3791048.9207048
2022-07-28,22.2527,22.4253,21.8646,22.1062,5277296.1534299
2022-07-29,22.3563,22.615,22.0803,22.5892,3473274.7730417
2022-08-01,22.8048,23.2447,22.6927,23.2188,3024016.07041
2022-08-02,23.2619,23.2619,22.6324,22.8566,4867401.5430525
2022-08-03,23.0697,23.3291,22.4859,22.7917,5057054.0746619
2022-08-04,22.9677,23.0048,22.0227,22.1895,6505142.6371752
2022-08-05,22.2914,22.7362,22.1432,22.2636,3875422.1056148
2022-08-08,22.5138,23.3383,22.3285,23.2827,4371699.2648725
2022-08-09,23.2549,24.0425,23.1623,23.1623,4302835.2328867
2022-08-10,23.1531,23.6163,22.7546,23.1994,3175728.2678178
2022-08-11,23.4403,23.6256,23.1715,23.6256,3159861.974125
2022-08-12,23.5978,23.8479,23.3291,23.4866,2288748.4834027
2022-08-16,23.6256,23.8479,23.0697,23.5052,2770335.8292481
2022-08-17,23.5144,23.6533,22.3192,22.3192,4527527.8557302
2022-08-18,22.6342,22.9492,22.2081,22.8843,3286495.5052484
2022-08-19,22.4767,23.3847,22.347,22.9122,5030288.6086079
2022-08-22,22.838,23.2272,22.1895,22.4674,3648699.2447823
2022-08-23,22.3285,22.6528,22.1524,22.2821,3217245.0696474
2022-08-24,22.1802,22.3655,21.6799,21.754,3782583.7800573
2022-08-25,21.9672,22.7639,21.9578,22.6805,3318618.813608
2022-08-26,22.7917,22.7917,21.6521,21.8281,3159116.1503875
2022-08-29,21.4205,21.6336,21.2352,21.4668,2422001.604949
2022-08-30,21.5873,21.9393,21.1241,21.1888,2540786.177723
2022-08-31,21.4113,22.0135,20.9944,21.7911,5475217.2606449
2022-09-01,21.6799,21.6799,20.4106,20.4662,5115543.493384
2022-09-02,20.9016,21.7726,20.6052,21.6706,11313354.94239
2022-09-05,21.3093,21.4205,20.9758,21.1611,3813773.4595703
2022-09-06,21.2167,21.3093,20.7071,21.0962,3826239.8331861
2022-09-07,20.8461,20.9758,20.4755,20.8553,5328093.544524
2022-09-08,21.1241,21.6243,20.9944,21.4297,3953077.359514
2022-09-09,21.6799,22.6342,21.6521,22.5045,4553507.5624777
2022-09-12,22.8843,23.4681,22.4211,23.4495,4288055.8342788
2022-09-13,23.4866,23.5885,22.2358,22.7083,4836198.5044767
2022-09-14,22.2544,22.8288,22.2358,22.5971,3108338.6138719
2022-09-15,22.7825,23.0511,22.5693,22.7917,3191000.9246719
2022-09-16,22.5045,22.6064,21.5131,21.9208,7686087.0668289
2022-09-19,21.9208,22.6528,21.7726,22.523,2243641.7977076
2022-09-20,22.7083,23.1531,21.8374,21.9764,3912329.0475558
2022-09-21,21.8652,22.0135,21.5131,21.578,3283126.8860228
2022-09-22,21.2167,21.8652,21.0499,21.6336,1933410.4237448
2022-09-23,21.5965,21.5965,20.9387,21.0128,2493595.2870538
2022-09-26,20.8553,21.2352,20.4847,20.7998,3523340.413853
2022-09-27,21.1241,21.402,20.8368,21.0407,3039522.0728332
2022-09-28,20.5681,21.0036,20.0122,20.809,5154628.5428538
2022-09-29,20.8924,21.1055,20.0585,20.1512,6691445.3053203
2022-09-30,20.3088,20.4569,19.7436,20.2346,5009974.3559824
2022-10-03,20.1419,20.2809,19.5861,20.1975,3902442.2958398
2022-10-04,20.5681,21.2816,20.4847,21.2537,3028334.7167702
2022-10-05,21.2167,21.2445,20.3828,20.3828,2311735.1811426
2022-10-06,20.6607,20.9573,20.3828,20.4847,3653916.772926
2022-10-07,20.4847,20.7535,20.3828,20.5681,3562198.8019843
2022-10-10,20.3921,20.4662,19.827,19.8918,3200547.6843803
2022-10-11,19.827,20.5218,19.6602,20.1049,2943317.2867296
2022-10-12,20.2717,20.596,19.864,20.4755,4360763.3949611
2022-10-13,20.4384,20.5218,19.7807,20.2717,4540958.0797044
2022-10-14,20.8275,21.1425,20.6052,20.8832,2992422.926039
2022-10-17,20.8646,21.263,20.633,21.2445,1866174.0360373
2022-10-18,21.476,22.1617,21.4483,21.9857,4110305.8539719
2022-10-19,22.0506,22.1802,21.476,21.5039,3286185.7347524
2022-10-20,21.4946,22.4582,21.2167,22.3285,4457000.5612561
2022-10-21,22.2821,22.801,22.0506,22.4674,3185659.272462
2022-10-24,22.801,23.0882,22.3562,22.7176,3115618.7601956
2022-10-25,22.6991,23.0048,22.2636,22.6898,2329478.4465858
2022-10-26,22.6898,23.1438,22.5138,23.0326,2637083.7870415
2022-10-27,23.0234,23.607,22.8195,23.4495,2556570.4415982
2022-10-28,23.2549,23.9591,23.0789,23.8294,3465336.697999
2022-10-31,23.9868,24.1629,23.7553,24.1537,3835853.5119563
2022-11-02,24.2834,24.5428,23.8572,24.4686,4704777.0224131
2022-11-03,23.9035,24.1351,23.6256,23.9962,3042700.7282703
2022-11-04,24.0888,24.2648,23.5607,23.7645,3890945.1692809
2022-11-07,23.7645,24.9133,23.746,24.6725,3670460.8919548
2022-11-08,24.691,24.7744,24.3205,24.7189,2172815.5261345
2022-11-09,24.7189,25.2654,24.5613,24.8022,2755046.9822985
2022-11-10,24.552,25.6917,24.2277,25.5712,4760582.123284
2022-11-14,25.5805,26.8312,25.5805,26.5162,5835942.3047803
2022-11-15,26.5996,27.3315,26.3124,27.2852,4382231.4617334
2022-11-16,26.8683,27.0906,26.0344,26.507,4398698.947643
2022-11-17,26.6181,26.6645,25.3303,25.8306,4936628.9055333
2022-11-18,25.7565,26.2753,25.3859,25.9974,3660630.2659034
2022-11-21,25.9974,26.1271,25.5342,25.8121,3176625.1991144
2022-11-22,25.6917,26.3402,25.5063,26.0807,2134471.9830435
2022-11-23,26.1271,26.3865,25.9603,26.0066,1781016.2918347
2022-11-24,26.0437,26.8312,26.0066,26.7479,1979121.5396758
2022-11-25,26.6645,26.896,26.4328,26.7385,1804473.5816868
2022-11-28,26.5533,26.998,26.405,26.4884,3391354.4371227
2022-11-29,26.5347,26.6737,25.9603,26.2661,2136897.2593652
2022-11-30,26.405,26.6459,26.0807,26.2661,4865432.4204407
2022-12-01,26.683,27.5446,26.5904,27.489,5065573.3029693
2022-12-02,27.4241,27.5539,26.5347,26.7479,4992083.2209993
2022-12-05,26.9331,27.5539,26.7756,27.1926,2145457.5025813
2022-12-06,27.0721,27.1369,26.544,26.7293,2705876.5826066
2022-12-07,26.6367,26.859,26.4236,26.6181,2035476.0244576
2022-12-08,26.5255,26.5533,25.9974,26.0715,1874285.2739353
2022-12-09,26.2938,26.4884,26.0715,26.4884,1418958.2631611
2022-12-12,26.4143,26.9146,26.09,26.8683,2049126.433732
2022-12-13,26.8683,27.8689,26.6737,27.276,3270293.5369066
2022-12-14,27.4241,27.4612,27.0721,27.3223,2319947.8769731
2022-12-15,27.0351,27.2389,26.683,27.0814,3340144.0853846
2022-12-16,26.8683,26.9054,26.5533,26.7849,6757254.8059353
2022-12-19,26.7385,27.1555,26.683,26.9609,1793165.3395766
2022-12-20,26.8034,27.3408,26.683,27.3408,1191779.9209723
2022-12-21,27.3408,28.2117,27.1092,28.1839,3062419.1853774
2022-12-22,28.2117,28.4897,27.8689,28.045,2022318.8734293
2022-12-23,28.045,28.0542,27.5261,27.767,1232932.9853206
2022-12-27,27.8874,28.045,27.5075,27.5169,799515.49125875
2022-12-28,27.5075,27.8689,27.3778,27.7392,1591976.4181926
2022-12-29,27.7762,28.3043,27.6558,28.3043,1500119.2124286
2022-12-30,28.1654,28.2951,27.9708,28.0634,1533144.8487833
2023-01-02,28.258,28.6194,28.0079,28.045,611641.3045002
2023-01-03,28.0727,29.8145,28.0634,29.4254,3969028.9210437
2023-01-04,29.4717,30.4167,29.3883,30.2685,4155669.4225172
2023-01-05,30.1388,30.9542,29.8238,30.7503,5445748.0486248
2023-01-09,31.0375,31.964,31.0375,31.8991,4161963.0523487
2023-01-10,31.6675,32.6032,31.2877,32.4272,5323239.7538616
2023-01-11,32.4272,32.8349,31.825,31.9176,6112903.0322749
2023-01-12,32.1215,33.4001,32.1215,32.9646,6600713.8508708
2023-01-13,32.9832,33.1313,31.8528,32.7237,4015803.1865861
2023-01-16,32.7052,33.4742,32.1215,33.187,5532648.9264541
2023-01-17,32.9832,33.1221,31.9455,32.0937,4389916.3604471
2023-01-18,32.0937,32.2142,31.2598,31.6212,6427794.9950924
2023-01-19,31.5007,31.8065,30.9542,31.4081,7202072.2859825
2023-01-20,31.5007,31.5656,31.0375,31.3895,2238444.7770184
2023-01-23,31.5934,31.8713,31.334,31.547,4262480.8799215
2023-01-24,31.6861,31.8806,30.8337,31.4823,3139154.8418463
2023-01-25,30.3056,30.5279,29.7404,30.2221,8443284.8861955
2023-01-26,30.5557,30.6576,29.8423,30.2315,3396033.3747525
2023-01-27,30.4724,30.5372,29.8145,29.8516,2808550.930914
2023-01-30,29.8331,29.8331,29.0548,29.2124,3123822.8213084
2023-01-31,29.0919,30.0091,28.9344,29.796,4302084.0124506
2023-02-01,29.8331,29.9535,29.3791,29.796,3582396.4859213
2023-02-02,30.0183,30.2778,29.6848,29.972,4770400.8765986
2023-02-03,30.074,30.5928,29.8609,30.3149,2991367.3318056
2023-02-06,30.1758,30.1852,29.4068,29.4996,2447047.6828499
2023-02-07,29.518,29.8145,29.3235,29.4717,2479471.047648
2023-02-08,29.7034,30.0461,29.6107,29.8794,2689847.308618
2023-02-09,30.0369,30.7873,29.9443,30.389,2640600.2758069
2023-02-10,30.2036,30.3241,29.7404,29.7682,3286232.1463598
2023-02-13,29.9813,30.0554,29.5922,29.9257,2406639.3628993
2023-02-14,30.1017,30.6669,29.8701,30.3333,2862694.9279758
2023-02-15,30.2036,30.9171,30.1017,30.6113,4344855.0070198
2023-02-16,30.6762,31.2135,28.4063,29.9813,8134149.0420354
2023-02-17,29.6663,29.9628,29.4625,29.5736,4459967.6661106
2023-02-20,29.5551,29.6477,28.7954,29.0455,2894426.4360218
2023-02-21,28.9066,29.0455,28.1097,28.4711,3746025.4648416
2023-02-22,28.4434,28.4434,27.665,27.8318,3688726.5578163
2023-02-23,27.8133,28.4618,27.7855,28.3136,3123502.2574155
2023-02-24,28.4711,28.7861,28.2117,28.3506,1872257.1946259
2023-02-27,28.536,28.536,28.0356,28.3136,1592641.2914521
2023-02-28,28.3229,29.0455,28.1468,28.7954,3671370.7753278
2023-03-01,29.0548,29.2493,28.7769,29.0455,1338838.8767108
2023-03-02,28.7954,28.9066,28.1654,28.2858,2086045.2484097
2023-03-03,28.258,28.8139,28.258,28.6935,1816512.5367787
2023-03-06,28.8139,29.3235,28.749,29.2771,2014077.0354267
2023-03-07,29.1845,29.5366,28.6472,28.712,2170625.545869
2023-03-08,28.7027,28.8881,28.4618,28.8139,1550509.2659895
2023-03-09,28.8417,28.8417,28.258,28.258,1222109.3667389
2023-03-10,27.8225,28.0171,27.4427,27.5909,3463648.6106973
2023-03-13,27.8225,27.8782,26.507,26.7849,5159118.5960349
2023-03-14,26.6274,27.0165,26.2938,26.7108,4005263.4343473
2023-03-15,26.8683,27.0443,25.4785,25.914,4011493.3831361
2023-03-16,26.1271,26.3216,24.6447,25.2005,7020980.6699427
2023-03-17,25.3859,25.8491,24.1537,24.515,8152494.5790352
2023-03-20,24.2185,24.9597,23.0048,24.7929,7218208.4146021
2023-03-21,25.2005,26.0159,24.9041,25.9232,5374708.0677896
2023-03-22,26.0344,26.3309,25.46,25.5342,3927414.9786405
2023-03-23,25.46,25.5712,24.867,25.3859,1899973.5589619
2023-03-24,25.1079,25.247,24.2741,24.7558,3206162.4095361
2023-03-27,25.0709,25.247,24.6818,25.0801,2162420.4054164
2023-03-28,25.2005,25.6546,25.0338,25.2005,1950589.1945214
2023-03-29,25.3859,26.09,25.145,25.9881,2775951.6337437
2023-03-30,26.1364,26.7293,26.09,26.6922,2032965.480299
2023-03-31,26.7293,26.8034,26.2846,26.4236,2957443.6848147
2023-04-03,26.6088,27.5446,26.4977,26.9146,2460786.5979802
2023-04-04,27.276,27.3686,26.7016,26.7664,1343168.1082755
2023-04-05,26.7756,26.8219,26.3773,26.5347,1870801.1653612
2023-04-06,26.5347,26.7385,26.229,26.5625,997339.0314364
2023-04-11,26.8683,27.1832,26.544,27.0999,3695429.2573968
2023-04-12,27.0814,27.9152,26.8219,27.7948,4953707.2977171
2023-04-13,27.7948,28.7583,27.6095,28.5638,4263412.3500886
2023-04-14,28.7769,29.2587,28.4618,28.9899,2831255.9209904
2023-04-17,29.1845,29.4532,28.9436,29.0919,1945437.5060999
2023-04-18,29.0919,30.3333,28.9066,29.972,2778740.6475465
2023-04-19,29.7589,30.3704,28.9066,30.0832,3320346.8364788
2023-04-20,30.1017,30.5742,29.9535,30.2315,2741828.308907
2023-04-21,30.1481,30.2778,29.7311,30.1852,1598699.6252275
2023-04-24,30.1852,30.5094,29.8701,30.3241,1373164.0380727
2023-04-25,30.2407,30.25,29.5643,29.7497,1868756.8959562
2023-04-26,29.6477,29.8052,28.7212,29.4532,3186399.6995009
2023-04-27,29.4532,30.2963,29.4532,30.1481,2717104.9535785
2023-04-28,30.1573,30.2407,29.5736,29.7126,3110690.4950934
2023-05-02,29.7404,30.2221,29.2957,29.2957,2550355.6035653
2023-05-04,29.4439,29.6663,28.0913,28.1376,4452675.6470501
2023-05-05,28.3414,28.9529,28.1283,28.8417,2055795.6737815
2023-05-08,28.851,29.3698,28.8139,28.9715,1127123.1551644
2023-05-09,28.8881,28.9344,28.5545,28.8324,1366815.3619162
2023-05-10,28.9621,29.4162,28.6101,28.8881,1634429.0075482
2023-05-11,29.027,29.2401,28.6286,28.7212,1882598.3483586
2023-05-12,28.9899,29.6107,28.8139,29.0455,2193063.9390378
2023-05-15,29.305,29.342,28.7769,29.0641,1618955.5935087
2023-05-16,28.9899,29.4439,28.8324,29.305,1106485.1006269
2023-05-17,29.027,29.4996,28.851,29.342,1486650.1322251
2023-05-18,29.6477,30.2221,29.4996,29.8609,2158935.2175026
2023-05-19,30.0183,30.8059,29.972,30.8059,2681268.7166268
2023-05-22,30.5742,31.232,30.5187,31.056,2680152.6793698
2023-05-23,30.9819,31.4544,30.9263,31.2598,1325568.3950133
2023-05-24,31.0838,31.158,30.1573,30.2315,1800144.3501221
2023-05-25,30.1481,30.88,30.0183,30.5464,1588201.9672372
2023-05-26,30.7133,31.5841,30.5835,31.5656,2963628.3013358
2023-05-29,31.5656,31.7046,31.2691,31.5749,1109443.5707638
2023-05-30,31.5193,31.5193,30.6947,30.6947,1621089.4481093
2023-05-31,30.3519,30.5001,29.5643,29.7219,4620310.0556231
2023-06-01,29.8331,30.4909,29.6663,30.389,1923608.9398656
2023-06-02,30.6576,31.9547,30.5742,31.9362,3154041.0950852
2023-06-05,31.9362,32.594,31.6119,31.7787,2408108.3442406
2023-06-06,31.7046,33.1684,31.7046,33.1499,3800267.6818167
2023-06-07,33.0758,33.1684,32.3809,32.7237,2335215.1371285
2023-06-09,32.9183,33.5668,32.7886,33.1592,2262844.3304348
2023-06-12,33.1592,33.363,32.6866,32.7423,2010999.837922
2023-06-13,32.7978,33.0295,32.1771,32.3809,2155101.4028633
2023-06-14,32.3531,33.3352,32.3531,32.9832,3954313.2034785
2023-06-15,32.6126,33.048,31.6953,33.048,4272763.7493101
2023-06-16,33.048,33.6317,32.8256,33.5113,7501862.1276197
2023-06-19,33.3537,33.9097,33.0943,33.2796,1571339.4429949
2023-06-20,33.2147,33.4927,32.8164,32.9183,1771631.4330823
2023-06-21,32.8904,33.7614,32.7423,33.3259,2075831.4567624
2023-06-22,33.539,33.8355,32.9924,33.5668,1379777.1524574
2023-06-23,33.3537,33.6873,32.5199,32.6681,1852918.6650956
2023-06-26,32.6589,33.5854,32.4828,33.3537,2414827.2339166
2023-06-27,33.4927,33.539,32.5291,32.7515,2440567.3272491
2023-06-28,33.1407,33.5761,32.6495,33.0016,2921679.7636234
2023-06-29,33.1407,33.6131,32.909,33.4279,2875431.1365183
2023-06-30,33.6965,33.7243,33.2611,33.4927,2217570.3470851
2023-07-03,33.4927,34.3358,33.3537,34.2987,2742947.5841831
2023-07-04,34.2802,34.4284,33.8077,33.8262,925174.37862664
2023-07-05,33.6317,33.7892,33.3352,33.3537,4672404.3865813
2023-07-06,33.2518,33.4649,32.733,33.1313,4327170.0259207
2023-07-07,33.1313,34.1227,33.0943,33.956,2394824.9104666
2023-07-10,33.8169,34.1135,33.539,34.0301,1765359.390045
2023-07-11,34.1969,34.3173,33.8633,34.1598,2638952.1240743
2023-07-12,34.3544,35.8182,34.3358,35.7441,3382855.7162698
2023-07-13,35.7441,36.2722,35.4106,36.1332,2655445.5141369
2023-07-14,35.8089,36.5409,35.7996,36.0776,1528515.5607801
2023-07-17,36.0035,36.4111,35.8738,36.2259,1314562.3680211
2023-07-18,36.0868,37.0597,35.5958,37.0041,2144292.8950374
2023-07-19,37.0041,37.1894,36.7817,36.9578,1413055.3543036
2023-07-20,36.7817,36.967,36.476,36.7261,1677687.8636648
2023-07-21,36.5501,36.8744,36.3,36.5316,1403553.9268629
2023-07-24,36.1425,36.8744,36.1425,36.8744,1225681.9811691
2023-07-25,36.8744,36.8744,36.2351,36.7354,1780878.1363522
2023-07-26,36.7261,36.8558,36.3926,36.6798,1155605.8506924
2023-07-27,36.6149,37.6156,36.6149,37.5044,1806516.7717522
2023-07-28,37.1894,37.6526,37.0875,37.5414,1333949.4678381
2023-07-31,37.5044,37.8843,37.4303,37.6711,1694528.8011131
2023-08-01,37.6619,37.6619,36.9207,37.3654,1443086.9023111
2023-08-02,37.0597,37.0597,36.6057,36.6335,1736069.3484163
2023-08-03,36.4297,36.967,36.3185,36.8558,1621840.6685454
2023-08-04,37.0504,37.4673,36.9207,37.3747,940599.22237933
2023-08-07,37.0133,37.2913,36.7354,36.9578,1161275.6221732
2023-08-08,36.8929,36.8929,36.0128,36.3277,3918371.1912355
2023-08-09,36.4668,36.8003,36.1517,36.3185,1855080.5825287
2023-08-10,36.2444,36.967,36.2444,36.6428,2877658.8936735
2023-08-11,36.4205,36.5594,35.8738,36.1332,2016143.9709655
2023-08-14,35.8738,36.3277,35.5958,35.7626,1089189.7611621
2023-08-16,35.2808,35.67,34.2339,34.4007,3475322.7489681
2023-08-17,34.2802,34.4192,33.6688,33.9097,1781458.8211146
2023-08-18,33.6317,34.2061,33.5854,34.0671,2235184.0917636
2023-08-21,34.0764,34.5304,33.9097,34.3358,1234030.6738027
2023-08-22,34.4841,34.5859,33.9189,34.0115,1598376.9026551
2023-08-23,34.0486,34.5489,33.8448,34.2987,2135826.5543758
2023-08-24,34.6693,35.0122,34.6138,34.6508,1668702.3606042
2023-08-25,34.4007,35.0307,34.1875,34.4007,1702779.2738334
2023-08-28,34.7064,35.2068,34.4007,35.1419,1365210.3837718
2023-08-29,35.2438,35.5587,34.9288,35.0955,1552898.9241008
2023-08-30,35.114,35.4383,34.9843,35.2623,1339224.2009862
2023-08-31,35.2345,35.5032,34.5118,34.6045,4275589.460663
2023-09-01,34.5396,35.2438,34.447,35.077,1153928.5567877
2023-09-04,34.9288,35.2623,34.6508,34.7527,1985096.7642938
2023-09-05,34.7527,35.0585,34.308,34.4378,1778759.3925073
2023-09-06,34.3636,34.3729,31.5007,32.7423,5056553.2610379
2023-09-07,32.7052,32.9646,32.1122,32.6681,3580767.7623034
2023-09-08,32.8441,32.9832,32.2142,32.5848,2105379.4605811
2023-09-11,32.7793,32.9832,32.4643,32.5569,2246807.5010682
2023-09-12,32.5199,32.6866,32.1493,32.6681,3512911.833604
2023-09-13,32.6589,32.8904,32.4551,32.733,2454421.731728
2023-09-14,32.8904,33.0573,32.5848,32.8998,2154263.8352507
2023-09-15,33.0109,33.2888,32.7793,32.9275,5149626.8826516
2023-09-18,32.8164,33.1128,32.0381,32.14,2170629.8632279
2023-09-19,32.0937,32.6866,32.0103,32.5569,2553620.6061789
2023-09-20,32.4921,33.1684,32.3623,33.0109,2789992.7639919
2023-09-21,32.7052,33.0109,32.418,32.6866,2017521.2084317
2023-09-22,32.3809,32.6218,31.9176,32.0474,2038887.8172714
2023-09-25,31.927,32.2142,31.3989,31.3989,2930766.7246166
2023-09-26,31.3432,32.4272,31.1209,32.2142,2075694.3806196
2023-09-27,32.3623,32.3623,31.4544,31.51,1471867.495598
2023-09-28,31.4174,31.5841,31.0653,31.4637,2558905.0533844
2023-09-29,31.825,32.4087,31.4729,32.1679,3669001.6246709
2023-10-02,32.0474,32.1215,31.2043,31.2784,1985841.5086917
2023-10-03,31.2784,31.7509,31.0005,31.3895,2263201.5918778
2023-10-04,31.2043,33.1407,30.9634,32.0288,3803576.9373583
2023-10-05,32.4272,32.4272,31.8342,32.2327,1976191.1323713
2023-10-06,32.3253,34.3636,32.3253,33.6317,3798205.0636367
2023-10-09,33.3537,34.4748,32.8998,34.0023,2948872.6482015
2023-10-10,34.3266,35.7996,34.3266,35.5773,3686150.1739357
2023-10-11,35.6236,36.6891,35.4846,36.4019,4633399.2082498
2023-10-12,36.5131,36.93,35.7626,36.0128,6380994.825397
2023-10-13,35.7255,36.198,34.9843,35.8089,2971340.1835422
2023-10-16,37.3933,40.4785,37.2821,39.8392,14745677.87677
2023-10-17,39.7465,41.6273,39.3666,39.9318,6130080.7237117
2023-10-18,39.5705,39.9225,38.5513,38.7459,5163540.6508145
2023-10-19,38.3383,38.5236,37.4673,37.5693,2532719.1927529
2023-10-20,37.1524,37.7546,36.8373,37.0412,2162991.3761215
2023-10-23,37.0412,37.9862,36.754,37.3191,2380790.2562564
2023-10-24,37.4303,38.8293,37.4303,38.0974,3724067.3778424
2023-10-25,38.644,39.9225,38.2734,38.9405,5525655.8844925
2023-10-26,38.4679,39.8299,37.9584,39.5149,4075303.9466136
2023-10-27,39.376,39.8299,38.8571,38.9312,2448207.9730348
2023-10-30,38.959,39.9967,38.959,39.589,1976539.7590968
2023-10-31,39.589,40.8027,39.45,40.321,4436535.2010717
2023-11-02,40.6266,40.9232,39.6632,40.0616,2808498.0432683
2023-11-03,40.3302,40.7657,39.9411,40.3302,2345030.652424
2023-11-06,40.3302,40.9324,40.0801,40.3951,2570162.5665284
2023-11-07,40.1171,40.4136,39.728,40.0059,2133063.4447259
2023-11-08,39.7929,39.9781,38.6162,39.2462,3489219.2476957
2023-11-09,40.4043,40.6545,39.413,40.6545,2627462.5528933
2023-11-10,40.4414,41.3679,40.3673,40.5803,2489915.8179926
2023-11-13,40.6082,41.4513,40.321,40.5248,2222061.479606
2023-11-14,40.5433,43.3598,40.5155,43.2116,4957149.3120427
2023-11-15,43.2116,43.7119,42.4519,42.6187,3719502.8502216
2023-11-16,42.6187,44.0918,42.4704,43.4803,4110595.1170133
2023-11-17,43.3691,44.1937,43.0911,44.1751,2071179.5026253
2023-11-20,44.1751,44.9349,43.8046,44.4716,3192339.3059086
2023-11-21,44.1937,44.6291,43.6749,43.9528,2150544.4306204
2023-11-22,43.9064,44.0084,43.2023,43.647,2334728.3549207
2023-11-23,43.647,43.8879,43.0726,43.3043,1153030.5461514
2023-11-24,43.1745,43.4247,42.98,43.1005,1223161.7229532
2023-11-27,43.0077,43.2765,42.1091,42.6093,1808282.5715129
2023-11-28,42.2944,43.7675,42.2944,43.4617,1469647.2938208
2023-11-29,43.3783,44.3511,43.0634,44.24,1873199.4581901
2023-11-30,44.0918,44.3048,43.5915,44.0362,3719002.0365976
2023-12-01,43.9064,46.1394,43.9064,45.9077,3268238.4741045
2023-12-04,45.7224,46.269,45.5742,45.6761,1455747.5570741
2023-12-05,45.3518,46.3617,45.2406,45.6761,2285312.9451153
2023-12-06,45.7687,46.3432,45.324,45.7965,3315585.8690312
2023-12-07,45.3981,45.7965,44.7125,45.6483,2651204.7884281
2023-12-08,45.3981,46.0837,45.3981,45.8985,1900565.0371213
2023-12-11,45.9077,46.2969,45.3796,45.8706,2655265.2644058
2023-12-12,45.9077,46.2598,45.148,45.6113,2680165.6314463
2023-12-13,45.5834,45.8706,45.4722,45.7687,2884902.3424472
2023-12-14,46.2134,46.2227,45.5371,45.8614,4020650.5012102
2023-12-15,45.954,46.2598,45.148,45.5001,6869714.4480263
2023-12-18,45.3518,46.7508,45.185,46.6952,2403926.9822157
2023-12-19,46.5099,47.492,46.2783,47.0473,3121382.4342309
2023-12-20,46.9731,47.492,46.3246,46.7508,1550520.0593865
2023-12-21,46.3802,47.0473,46.3246,46.6026,2946356.7073444
2023-12-22,46.4914,46.9176,46.3802,46.6026,1127069.1881791
2023-12-27,46.6026,47.7144,46.5655,47.5291,1664447.6034791
2023-12-28,47.6217,47.6773,46.7508,46.8619,1304134.8671118
2023-12-29,46.6952,47.0843,46.2042,46.6211,664023.81916013
2024-01-02,46.5099,46.7693,45.2962,45.9818,1690163.951338
2024-01-03,45.8799,46.3617,45.4352,46.3617,3148270.9450115
2024-01-04,46.232,46.3154,45.2684,46.0837,2922667.3594553
2024-01-05,45.5927,46.2227,44.4902,46.0837,3782449.9419336
2024-01-08,45.8706,46.6581,45.3981,46.5284,2871349.0737465
2024-01-09,46.6767,46.899,45.463,46.8805,5173597.9382043
2024-01-10,46.7322,46.7879,45.7224,45.8799,2106645.5260575
2024-01-11,46.232,46.3061,44.8052,44.8886,2445348.8021511
2024-01-12,44.8978,45.9169,44.8978,45.7687,1841108.5300217
2024-01-15,45.8614,45.954,44.8515,45.3055,2135947.440423
2024-01-16,44.972,45.2221,44.3976,45.1201,2215257.322093
2024-01-17,44.8423,45.3333,44.2585,45.0275,2969731.9673788
2024-01-18,45.0738,45.8706,45.0738,45.8614,2287782.474365
2024-01-19,45.8522,46.5284,45.6853,46.1208,4736771.8893477
2024-01-22,46.3061,46.7322,45.954,46.2783,4998805.3486944
2024-01-23,46.3246,46.4173,45.639,45.9726,3282484.6788971
2024-01-24,46.391,46.5432,46.0106,46.3339,3720238.4671082
2024-01-25,46.3054,46.4861,45.7823,46.3625,3285336.1509356
2024-01-26,46.2103,46.9236,45.906,46.8475,4562982.8240041
2024-01-29,46.8475,46.9236,46.2388,46.3149,2609088.9844609
2024-01-30,46.5907,47.4752,46.3625,47.4752,2974626.1461417
2024-01-31,47.4752,48.5023,47.361,48.5023,4261149.5569348
2024-02-01,48.3121,49.168,47.7795,48.6925,3537887.8563277
2024-02-02,49.3582,50.9369,49.3011,50.9179,5025801.334189
2024-02-05,50.9179,51.5075,50.4614,50.5945,4893921.5281995
2024-02-06,50.7277,51.4505,50.1,50.3473,4493509.3653206
2024-02-07,50.6516,50.7847,49.7386,50.4043,3119294.2587182
2024-02-08,50.4043,50.6326,49.3582,49.8337,2076337.5114009
2024-02-09,49.7196,49.9859,49.3962,49.6055,1099083.5545035
2024-02-12,49.6435,50.062,48.9017,49.7386,1873722.4503207
2024-02-13,49.4533,50.2141,49.0539,49.4723,1796424.8024157
2024-02-14,49.4723,51.032,49.2441,50.8608,1711282.9868458
2024-02-15,51.2603,51.5836,49.9669,50.3092,1692153.1018157
2024-02-16,50.4043,51.7928,50.4043,51.2032,1939356.8934353
2024-02-19,50.4233,51.4314,50.4233,51.2983,1275875.9521103
2024-02-20,51.5456,52.7248,51.032,52.5727,4724345.5545448
2024-02-21,52.5727,53.3335,52.3825,52.7058,3358134.443152
2024-02-22,52.9721,53.8851,52.9341,53.3525,3694892.1317786
2024-02-23,53.5047,54.0943,53.2003,53.7329,4635922.0168193
2024-02-26,53.7329,53.9802,53.0292,53.0862,3145884.5150059
2024-02-27,53.0482,53.2194,52.1732,52.5917,3213386.4168031
2024-02-28,52.6107,52.7819,51.7738,51.7928,1853978.4910391
2024-02-29,51.7548,53.3525,51.7548,52.839,4526136.2659198
2024-03-01,53.2574,53.5427,52.839,53.4856,3465181.0443508
2024-03-04,53.6759,54.0753,53.3905,53.6568,2472170.4048186
2024-03-05,53.2574,53.5427,52.4015,52.4966,2199534.0551149
2024-03-06,52.839,53.0292,51.926,52.5536,2478561.403621
2024-03-07,51.926,52.1732,49.5484,50.8608,3884949.1641161
2024-03-08,50.6516,51.051,49.13,50.7467,4494589.2527458
2024-03-11,50.4043,52.3634,50.2331,52.3064,2251209.8754747
2024-03-12,52.3064,54.0943,51.4314,54.0753,3425738.3401588
2024-03-13,53.6568,54.8361,53.3145,53.5427,3521172.2084233
2024-03-14,53.2764,53.847,52.858,53.5427,2710146.2587135
2024-03-15,53.2003,54.2465,51.3744,52.6107,11388664.17977
2024-03-18,52.3064,52.9341,51.7358,52.8009,2334142.495835
2024-03-19,52.7819,53.2954,51.5646,52.5727,2457405.2838603
2024-03-20,53.2003,53.5617,52.2113,53.4476,2332802.8886493
2024-03-21,54.2084,55.2546,54.0182,55.2546,3164201.5928504
2024-03-22,55.2546,55.654,54.5888,54.7981,2166622.1988271
2024-03-25,54.8171,55.2355,54.3035,54.3035,1926741.0323573
2024-03-26,54.2845,55.5399,53.847,55.3497,2890173.0611108
2024-03-27,54.9122,55.711,54.9122,55.5399,2516865.3365556
2024-03-28,55.4448,56.7382,55.4448,56.4338,2153867.5401443
2024-04-02,56.4338,57.1946,56.0534,56.1105,3253448.4527317
2024-04-03,56.2626,56.9854,55.8632,56.3007,3019334.7473398
2024-04-04,56.567,57.1566,56.0344,57.0615,2420464.0910455
2024-04-05,56.3958,57.3849,56.3007,57.2897,3312190.3329719
2024-04-08,57.0805,58.5071,56.8713,58.0506,3179159.1377608
2024-04-09,58.0696,58.1267,56.1295,56.3007,2837223.8778766
2024-04-10,57.0615,57.6702,56.3958,57.0044,2135666.1269704
2024-04-11,56.586,57.2517,55.2165,55.3497,1789740.4359485
2024-04-12,56.0154,56.2056,54.9692,54.9692,1848976.5197815
2024-04-15,54.9692,55.8632,54.9692,55.3306,1314315.5281587
2024-04-16,54.5888,54.8932,52.896,53.1243,4706113.6479578
2024-04-17,53.5427,55.4257,53.3715,55.1024,3140110.7449459
2024-04-18,55.2736,56.0154,54.703,55.9583,3107084.2754845
2024-04-19,55.5779,56.2626,55.1024,56.2246,3532666.1221959
2024-04-22,56.4148,57.48,56.4148,57.1756,2462068.6730819
2024-04-23,57.2517,59.9907,57.2517,59.5151,3974444.1772908
2024-04-24,59.4391,59.8385,58.9445,59.5532,3362852.5102179
2024-04-25,59.3059,59.7054,58.6212,58.9636,4331878.5030433
2024-04-26,59.2489,59.6483,58.412,58.6782,3152783.3868623
2024-04-29,58.6022,59.1538,57.3658,58.5071,2275699.2407445
2024-04-30,58.8685,58.8685,57.4609,57.7272,2863322.0335655
2024-05-02,58.0315,58.5261,56.7001,57.1186,2358756.9892484
2024-05-06,57.1756,58.5261,56.4719,58.2027,4092152.9581304
2024-05-07,58.5071,58.6782,57.2137,57.6511,2979384.1700938
2024-05-08,57.4419,57.9364,57.0615,57.8033,2590288.2179936
2024-05-09,58.2027,58.7353,57.5751,57.6511,2015623.0227774
2024-05-10,58.2027,58.2598,54.741,54.741,3871728.6922597
2024-05-13,54.8932,55.5969,54.4747,55.2165,1926892.4479261
2024-05-14,55.1214,55.3497,53.8661,54.8551,3251382.2611149
2024-05-15,54.741,55.0453,54.0563,54.779,3612965.7940531
2024-05-16,54.8361,55.3306,54.3226,54.6649,2455066.754519
2024-05-17,54.3416,54.6459,53.4666,54.2655,2116035.7293654
2024-05-20,54.3606,54.8171,54.1514,54.3986,3165348.776084
2024-05-21,54.3796,54.3796,53.828,54.3416,2291757.7030201
2024-05-22,54.3416,54.3416,53.6759,54.2084,2246759.9401454
2024-05-23,54.3796,56.1485,54.2465,55.4828,2376206.582063
2024-05-24,55.0453,55.2926,54.4747,55.1785,1922940.9221776
2024-05-27,55.1785,55.711,55.1404,55.4448,1412702.0000161
2024-05-28,55.635,55.7871,54.722,55.1024,2060753.274275
2024-05-29,55.0263,55.3497,54.5318,54.6459,2688153.147336
2024-05-31,55.1785,57.2137,54.9312,56.4528,6431388.9054625
2024-06-03,57.0425,57.3278,56.0344,56.1105,1621327.4179825
2024-06-04,56.3007,56.3007,53.1433,53.4286,3110884.3856642
2024-06-05,53.6378,54.4937,53.4666,54.2274,1785690.0694814
2024-06-06,54.6079,55.0834,54.2084,54.8932,1571143.6718742
2024-06-07,55.0644,55.0834,53.5998,54.1514,1713929.6048099
2024-06-10,54.1514,54.1514,53.2384,53.771,1418163.4754653
2024-06-11,53.9231,54.3796,53.0482,53.4286,1841634.9676856
2024-06-12,53.5998,55.1024,53.5427,54.5318,2261083.4323611
2024-06-13,54.3035,54.6839,53.809,53.9041,2014747.1257714
2024-06-14,53.9231,54.5888,53.9041,54.4937,5652938.3329985
2024-06-17,54.5698,55.8062,54.1704,55.711,2532862.8120049
2024-06-18,56.0534,57.499,56.0154,56.3387,3752545.7126176
2024-06-19,56.3007,57.9364,55.5399,57.537,2738510.3904504
2024-06-20,58.0125,59.2489,57.7082,58.2978,2274815.9832594
2024-06-21,58.3549,58.7733,57.3658,57.6321,4323971.2455582
2024-06-24,57.6321,58.7543,57.1186,58.469,1385621.7461236
2024-06-25,58.45,59.7814,58.1076,59.4581,3501925.6072255
2024-06-26,59.5342,59.8005,58.9445,59.2108,1895222.4096024
2024-06-27,59.42,59.7244,59.0777,59.5722,2017014.1533164
2024-06-28,59.4961,60.333,59.3249,59.8385,4690200.292269
2024-07-01,59.8385,60.4281,59.382,59.5151,1226726.8790559
2024-07-02,59.344,59.4391,58.412,58.8114,1201116.6179778
2024-07-03,59.2298,59.7244,58.5071,58.6782,1794762.3856492
2024-07-04,59.2489,59.2489,58.431,58.8304,1273124.1844456
2024-07-05,58.9636,59.0016,57.9364,58.0506,1052842.9221677
2024-07-08,57.9364,58.7733,57.7462,58.45,953967.50420248
2024-07-09,58.6782,59.0396,58.2027,58.6782,2549450.1772745
2024-07-10,58.6782,59.0777,58.2408,58.412,2775318.0431454
2024-07-11,58.5261,58.8875,58.0696,58.3549,2296912.1413435
2024-07-12,58.469,58.469,57.9364,58.2788,1836684.5197814
2024-07-15,58.0315,58.488,57.6131,58.1837,1757986.2778643
2024-07-16,57.8413,58.2408,56.7191,56.7572,2987244.1102137
2024-07-17,56.7001,57.3278,55.3116,55.9964,2180357.9042164
2024-07-18,56.8142,58.0696,56.2246,58.0125,3486693.6215966
2024-07-19,58.0125,58.1076,56.1295,57.2137,2822377.7916489
2024-07-22,57.537,58.0506,57.1946,57.8223,2014945.8587056
2024-07-23,57.556,57.7082,56.0534,56.4909,1296322.311392
2024-07-24,55.9203,57.0805,55.8062,56.3768,1513332.3664843
2024-07-25,55.5779,56.3768,55.3877,56.3007,1654564.1868452
2024-07-26,56.1295,56.9474,55.9203,56.2436,949834.0694719
2024-07-29,56.4528,57.2137,56.0724,56.4528,1418768.0862437
2024-07-30,56.605,56.8523,55.4067,55.5399,1545179.056305
2024-07-31,56.0915,56.624,55.711,56.0724,2223441.9425403
2024-08-01,56.5289,56.624,54.7981,55.1214,2335040.4742781
2024-08-02,54.5318,54.5698,52.5727,53.1433,3398081.865907
2024-08-05,51.6026,51.7738,50.3663,51.4124,3670797.0778861
2024-08-06,51.7928,51.964,49.2821,50.1,3185899.2335692
2024-08-07,50.84,50.98,49.74,49.84,3168511
2024-08-08,49.64,50.8,48.5,50.72,4395798
2024-08-09,51.22,52.66,51.06,51.92,2574476
2024-08-12,52.3,54.04,51.58,54.04,2102908
2024-08-13,54.34,55.1,53.48,53.72,2986502
2024-08-14,54.68,54.8,53.9,54.7,2321070
2024-08-16,55,57,55,56.72,2711686
2024-08-19,56.5,57.26,56.04,57.14,1652692
2024-08-20,57.14,57.2,55.64,56,1752421
2024-08-21,55.8,56.64,55.8,55.92,2674616
2024-08-22,57.5,57.74,56.46,56.58,2834003
2024-08-23,57.4,58.3,57,57.66,1807301
2024-08-26,57.64,57.94,56.28,56.82,1308298
2024-08-27,56.84,57.02,55.5,56.48,1623223
2024-08-28,56.5,56.8,55.8,56.56,1314756
2024-08-29,56.56,58.16,56.56,57.7,2508254
2024-08-30,58,58.06,57.14,57.88,2800725
2024-09-02,57.56,59.08,57.06,58.72,1147939
2024-09-03,58.66,59,58.04,58.04,1279049
2024-09-04,57.22,58.32,57.04,58.28,1240999
2024-09-05,58.3,58.94,57.48,57.96,1474164
2024-09-06,57.48,57.88,56.3,56.3,2902515
2024-09-09,56.32,57.04,56.02,56.86,1582276
2024-09-10,56.86,57.28,55.74,56.58,3084626
2024-09-11,55.58,56.38,53.92,54.02,5370122
2024-09-12,55.32,55.5,54.64,55.16,2317218
2024-09-13,55.4,57.18,55.3,57.18,2693382
2024-09-16,56.8,57.28,52.5,55.82,1518884
2024-09-17,56.6,56.84,55.68,56.34,2415521
2024-09-18,56.48,57,56.08,56.54,1592966
2024-09-19,57,57.1,55.8,57,2623253
2024-09-20,57.04,57.12,55.02,55.74,7338703
2024-09-23,55.96,56.5,55.16,55.74,1538691
2024-09-24,56.3,57.94,56.14,57.36,2849595
2024-09-25,56.94,57.72,56.56,57.26,1353307
2024-09-26,57.58,58.92,57.58,58.18,2032516
2024-09-27,57.5,58.56,57.5,58.26,1035115
2024-09-30,58.08,58.18,55.98,55.98,2698601
2024-10-01,56.16,56.34,54.46,54.86,2287962
2024-10-02,54.88,55.58,54.4,54.8,1094303
2024-10-03,54,54.64,53.7,53.92,1911542
2024-10-04,54,54.42,53.44,54.08,1561644
2024-10-07,54.5,54.66,53.3,54.14,1541133
2024-10-08,53.92,55.6,53.44,55.02,2281676
2024-10-09,54.56,57.06,54.56,56.82,2070666
2024-10-10,56.82,57.28,56.48,56.92,2272616
2024-10-11,57.22,58.46,57,58.16,1854607
2024-10-14,58.12,58.76,57.84,58.22,1570251
2024-10-15,58.3,58.72,57.94,58.24,1702816
2024-10-16,58.24,59.38,58,58.62,4831591
2024-10-17,59,59.26,57.16,57.38,1794569
2024-10-18,57.08,58.44,57.08,57.72,953936
2024-10-21,57.8,57.8,56.22,56.22,1979615
2024-10-22,56.48,56.48,55.2,55.52,2365948
2024-10-23,55.28,56.4,55.28,56.1,1593420
2024-10-24,56.14,57.2,55.54,56.18,2173639
2024-10-25,56.2,56.32,55.5,55.94,1320769
2024-10-28,56.3,56.64,55.1,55.44,1412364
2024-10-29,55.5,57.5,55.5,57.5,2694807
2024-10-30,57.24,57.5,55.84,56,2495585
2024-10-31,55.6,56.28,55.2,55.8,4491728
2024-11-04,56.2,58.3,56.06,57.96,3232738
2024-11-05,57.96,58.14,57.5,58,2796388
2024-11-06,58.38,60.12,58.32,59.14,3853921
2024-11-07,59.14,60.9,58.96,60,5389922
2024-11-08,60.1,60.38,58.68,59.58,3892729
2024-11-12,59.58,60.26,58.5,58.64,4011001
2024-11-13,58.7,58.7,57.04,57.3,2300215
2024-11-14,57.52,59.34,57.32,59.12,7618326
2024-11-15,59.04,59.04,56.3,56.38,2983800
2024-11-18,56.38,57.3,55.24,55.9,2436992
2024-11-19,55.9,56.18,52.32,53.9,6239806
2024-11-20,54.18,54.86,53.48,53.94,1783211
2024-11-21,54.3,54.68,53,54.22,2250567
2024-11-22,54,54.62,52.82,54.36,1819341
2024-11-25,54.78,55.08,53.92,54.38,2893853
2024-11-26,54.12,54.92,53.82,54.28,2040096
2024-11-27,54.08,54.64,53.66,54.4,2403475
2024-11-28,54.4,56.02,54.4,55.44,5429229
2024-11-29,55.5,56.04,55.24,55.9,6234013
2024-12-02,56.08,57.9,55.82,57.84,3551872
2024-12-03,58,58.4,57.34,57.8,2188481
2024-12-04,57.6,59.68,57.6,59.1,2832915
2024-12-05,59.1,60.4,59.08,60.4,2978499
2024-12-06,60.5,61.08,60.18,60.98,2476921
2024-12-09,60.76,61.86,60.56,61.28,2772778
2024-12-10,60.96,61.66,60.6,61.34,2949054
2024-12-11,60.96,61.56,60.7,60.74,2279683
2024-12-12,60.7,61.58,60.7,61.34,2792218
2024-12-13,61.22,61.78,61.08,61.12,3069978
2024-12-16,61.16,61.56,60.32,60.8,1972586
2024-12-17,60.52,60.92,59.32,59.48,4204387
2024-12-18,59.54,60.6,59.4,60.3,2007510
2024-12-19,59.16,60.6,59,60.48,2977346
2024-12-20,60.48,60.48,59.28,59.64,3703876
2024-12-23,59.94,60.44,59.84,59.84,1575700
2024-12-27,59.12,60.02,59.06,59.8,1201535
2024-12-30,60,60.1,59.36,59.76,1344943
2025-01-02,59.98,60.42,58.64,59.26,1826055
2025-01-03,59.48,60.42,59.36,60.3,2090028
2025-01-07,60.48,61.56,60.28,60.68,2275520
2025-01-08,60.68,61.18,59.78,60.36,2737483
2025-01-09,60,60.54,59.52,60.54,1424837
2025-01-10,60.32,60.94,60.22,60.74,1946008
2025-01-13,60.6,60.7,59.56,60.08,1605199